Rivaldi_Prediction/data/featuSGD/US46120E6023_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-07-20,3.527777910232544,3.694443941116333,3.027777910232544,3.069443941116333,1184400.0,0.1339286815907339,-1.4615390032712534,-5.5000286103386316,76.19047774749544,72.94582143124464,-0.4495203294557468,-1.0049114555784788,-0.6049575871925725,-0.6354923463519775,44.79264469667504,0.6666660308837891,0.30284978647213556,0.8611112952232363,-0.34306823004403775,2.0652908204905103,0.25902153258959926,1.4632010578568733,0.47777801513671836,59.45948892655649,-1.6917584625358586,0.602089762633637,7,-0.3541668653488159,-0.6388888359069824,-0.37152785062789917,-0.5347223281860347,-0.16666698455810547,3,-0.08661424506877369,3.3999800873410484,3.1111109256744385,-1.1739134977795995,3.222222089767456,1.8000130463592139,3.472222089767456,-0.08661424506877369
24,2000-07-21,3.805556058883667,3.805556058883667,3.472222089767456,3.527777910232544,857700.0,0.07874025965336706,1.400001373289182,0.6060605745342261,77.57848041066936,73.88481773402273,-0.5451175797819565,-1.218261326911311,-0.8827357358436956,-0.9132704950031005,44.44685176455625,0.33333396911621094,0.44082648929798296,1.0583338379859923,-0.2257403000544409,2.3424079760264256,0.4162967689657755,1.7003709070062092,0.1782220876693721,100.0,33.09316726479241,0.6420370690202166,7,-0.4722224473953247,-0.9166669845581055,-0.6493059992790222,-0.8125004768371578,-0.611112117767334,4,-0.18248190867879088,-1.4615390032712534,3.527777910232544,3.3999800873410484,3.1111109256744385,-1.1739134977795995,3.222222089767456,-0.18248190867879088
25,2000-07-24,3.722222089767456,3.944443941116333,3.569443941116333,3.777777910232544,837900.0,-0.021897974389754826,-1.076917287176799,-0.20000068664459103,75.22122663715915,74.63238258771914,-0.3530275030467176,-1.0786557603280214,-0.7994017667274846,-0.8299365258868896,44.16081526992103,0.375,0.5958842642385926,0.9041665673255919,-0.4325402245523744,2.2408733592035577,0.23581317138660918,1.5725199632645745,0.24021383354568426,78.37839718716371,8.156566003676431,0.6683533959389829,7,-0.298611044883728,-0.8333330154418945,-0.5659720301628113,-0.7291665077209468,-0.527778148651123,0,-0.19029842883075998,1.400001373289182,3.805556058883667,-1.4615390032712534,3.527777910232544,3.3999800873410484,3.1111109256744385,-0.19029842883075998
26,2000-07-25,3.5833330154418945,3.8333330154418954,3.444443941116333,3.75,435150.0,-0.03731348398242362,1.3333366711966168,2.9999914169720796,71.30433555992968,74.72032931539401,-0.10791084333196554,-0.8775602684867976,-0.6605126924019231,-0.6910474515613281,43.702004487537934,0.3888890743255624,0.7430897318879319,0.6972219467163088,-0.6503083470238691,2.0447522404564866,0.023456799846219845,1.3709870935863977,0.3611109256744385,64.86485483351271,-1.5245471624298403,0.6737651468700888,7,-0.11111044883728027,-0.694443941116333,-0.42708295583724976,-0.5902774333953853,-0.25,1,-0.17829464121039118,-1.076917287176799,3.722222089767456,1.400001373289182,3.805556058883667,-1.4615390032712534,3.527777910232544,-0.17829464121039118
27,2000-07-26,3.8611109256744394,3.8888890743255615,3.138889074325561,3.5833330154418945,884250.0,0.07751942368613185,3.4999881983113004,-1.6666642824854285,74.7967261821897,73.79412992990656,-0.3385528191260323,-1.0724978993241279,-0.938290602634468,-0.9688253617938729,42.86480789930594,0.7500000000000004,0.7793174248136996,0.8874998569488532,-0.4753226390360181,2.2503223529337246,0.20608860895641756,1.568911104941289,0.08333301544189364,90.90911928289201,24.016040090100788,0.6814112479924356,7,-0.4305554628372201,-0.9722218513488778,-0.7048608660697946,-0.8680553436279301,-0.6388888359069833,2,-0.24820136843763396,1.3333366711966168,3.5833330154418945,-1.076917287176799,3.722222089767456,1.400001373289182,3.805556058883667,-0.24820136843763396
28,2000-07-27,3.805556058883667,4.222221851348877,3.6666669845581055,3.722222089767456,1004400.0,-0.014388311514533458,-4.7142864149453505,0.3000021457661878,72.72726821326404,73.76008394517196,-0.30165628186478877,-0.9335415948982555,-0.8827357358436956,-0.9132704950031005,42.196965800461875,0.5555548667907715,0.820364798943638,0.748611640930176,-0.6030802583898254,2.1003035402501773,0.07276569127017529,1.4244575905901766,-0.888889074325562,61.5385224833604,-7.788290296414182,0.6758459496600008,7,-0.23611164093017578,-0.6944451332092285,-0.6493059992790222,-0.8125004768371578,-0.7222230434417725,3,-0.24817533064702113,3.4999881983113004,3.8611109256744394,1.3333366711966168,3.5833330154418945,-1.076917287176799,3.722222089767456,-0.24817533064702113
29,2000-07-28,3.6111109256744394,3.819443941116333,3.444443941116333,3.805556058883667,681750.0,-0.051095064742330165,2.37502011668753,-2.3333237966629174,63.47030256199344,72.38322138943924,-0.09061201750953485,-0.6452918344450129,-0.688290602634468,-0.7188253617938729,41.259807217399235,0.375,0.8147441559636537,0.47361096143722614,-0.8027961919396143,1.7500181148140663,-0.16459261525119384,1.1118145381256461,-0.6683328437805187,43.589731739346696,-23.141022311513602,0.6382035766884201,7,-0.041666507720948154,-0.5000000000000009,-0.4548608660697946,-0.6180553436279301,-0.5138888359069833,4,-0.06923077278588696,-4.7142864149453505,3.805556058883667,3.4999881983113004,3.8611109256744394,1.3333366711966168,3.5833330154418945,-0.06923077278588696
30,2000-07-31,4.194444179534912,4.2361111640930185,3.305556058883667,3.555556058883667,1438200.0,0.16153844782586524,1.5769223024152392,-3.2856986961138603,68.99223532229733,72.07801095659433,-0.6266201861020715,-1.1209206946556365,-1.2716238564949407,-1.3021586156543457,40.52222934398909,0.9305551052093515,0.754111972612197,0.9520831108093262,-0.3089781209866711,2.213144342605323,0.32155249491132754,1.5826137267073248,-1.2260772222518925,96.20250221475789,28.50900806247529,0.6305306158979984,7,-0.6180551052093506,-1.0763885974884029,-1.0381941199302673,-1.2013885974884029,-1.1388881206512451,0,-0.23841066792536525,2.37502011668753,3.6111109256744394,-4.7142864149453505,3.805556058883667,3.4999881983113004,3.8611109256744394,-0.23841066792536525
31,2000-08-01,3.875,4.027778148651123,3.8611109256744394,3.9861109256744394,446400.0,-0.07615888205009624,-1.4000048065121398,-0.17391296235275028,57.95918301570862,70.9155817389674,-0.2289145048647958,-0.7006661127494613,-0.9521796769600286,-0.9827144361194335,39.74479184579164,0.33333325386047274,0.7298939737457522,0.5458333849906922,-0.6316470483464389,1.723313818327823,-0.042906831677873125,1.1345736016592576,-0.8559232744445806,67.0885987931986,2.4535839118103837,0.5887402166685654,8,-0.2430554628372188,-0.7569444179534908,-0.7187499403953552,-0.8819444179534908,-0.7916669845581055,1,-0.1756273700344947,1.5769223024152392,4.194444179534912,2.37502011668753,3.6111109256744394,-4.7142864149453505,3.805556058883667,-0.1756273700344947
32,2000-08-02,3.7916669845581055,4.0416669845581055,3.777777910232544,3.8888890743255615,297900.0,-0.021505294307585632,-3.2222171359689025,0.8750002682213421,51.12108286089917,68.1300934182345,-0.04346308061123905,-0.5204071306799394,-0.8688466615181341,-0.899381420677539,38.836253302668396,0.2638890743255615,0.6949704211289358,0.38402812480926496,-0.6872336356952822,1.455289885313812,-0.1516027554430086,0.9196590050615385,-0.723908881461182,52.238811323814694,-9.542860951121547,0.5356308802522736,8,-0.10416686534881592,-0.6736114025115962,-0.6354169249534607,-0.7986114025115962,-0.680556058883667,2,-0.1208792784236633,-1.4000048065121398,3.875,1.5769223024152392,4.194444179534912,2.37502011668753,3.6111109256744394,-0.1208792784236633
33,2000-08-03,3.902777910232544,4.0,3.6666669845581055,3.777777910232544,220950.0,0.02930397794082329,1.086956262137589,-1.2857160373633758,57.81991280907374,65.93469701805721,-0.10704293249889618,-0.5215228876823934,-0.9799575871925725,-1.0104923463519775,37.76047227074435,0.33333301544189453,0.6917062010089263,0.4083335041999816,-0.5099665023572006,1.3266335107571634,-0.0508164990786093,0.8674835074785725,-0.7882856846957766,64.17909568230428,2.792185732073591,0.45915000327859096,8,-0.2152777910232544,-0.7847223281860347,-0.7465278506278992,-0.9097223281860347,-0.75,3,-0.17437728615834502,-3.2222171359689025,3.7916669845581055,-1.4000048065121398,3.875,1.5769223024152392,4.194444179534912,-0.17437728615834502
34,2000-08-04,3.7916669845581055,4.0138888359069815,3.75,4.0,366750.0,-0.02846970240943536,1.2352976815574856,-1.6666641235351562,55.29954547716276,63.72117688916872,0.0021128249748234573,-0.30691568464730334,-0.8688466615181341,-0.899381420677539,36.636008545049805,0.26388883590698153,0.7068883112313822,0.22152812480926531,-0.5038068870691061,0.9468631366876368,-0.14113938112992042,0.584195630748451,-0.6323100014790883,52.238811323814694,-8.938391607016833,0.3626675059391856,8,-0.10416686534881592,-0.6736114025115962,-0.6354169249534607,-0.7986114025115962,-0.47222304344177246,4,-0.18681333882985052,1.086956262137589,3.902777910232544,-3.2222171359689025,3.7916669845581055,-1.4000048065121398,3.875,-0.18681333882985052
35,2000-08-07,3.555556058883667,3.8611109256744394,3.444443941116333,3.777777910232544,522000.0,-0.06227100814391684,1.1428643246272128,1.0666665140785432,55.55556526890353,61.97131352349914,0.23702126555773884,-0.011216910732908758,-0.6327357358436956,-0.6632704950031005,35.133860632849625,0.41666698455810636,0.6528196730401161,-0.05277725458145133,-0.6792199346397112,0.5736654254768085,-0.36599859461058104,0.2604440854476784,-0.3531289085640896,18.604794136374796,-44.19035518867227,0.3132213400291299,8,0.13194406032562256,-0.4236115217208858,-0.3993059992790222,-0.5625004768371578,-0.430556058883667,0,-0.12890641056580987,1.2352976815574856,3.7916669845581055,1.086956262137589,3.902777910232544,-3.2222171359689025,3.7916669845581055,-0.12890641056580987
36,2000-08-08,3.5,3.722222089767456,3.444443941116333,3.722222089767456,148500.0,-0.015625139349120465,1.5000048279791045,1.0000010728853965,56.60377465435142,59.949874464850446,0.31236157993473723,0.10207862774944676,-0.5771796769600286,-0.6077144361194335,33.55053478091747,0.27777814865112305,0.5627293246690863,-0.14166666269302386,-0.6552573148867085,0.37192398950066075,-0.39846198878986616,0.11512866340381844,-0.25622548912948506,9.302397068187398,-56.775878149306116,0.2567953260968424,8,0.27083361148834273,-0.33333337306976274,-0.3437499403953552,-0.5069444179534908,-0.2638890743255615,1,-0.12698398317609516,1.1428643246272128,3.555556058883667,1.2352976815574856,3.7916669845581055,1.086956262137589,3.902777910232544,-0.12698398317609516
37,2000-08-09,3.263889074325561,3.541666984558105,3.222222089767456,3.493056058883667,355050.0,-0.06746026447841114,-1.0444410875210923,1.0312520451855949,45.22613234382785,56.89419270157976,0.5083008418776411,0.35070085072422286,-0.34106875128558967,-0.3716035104449946,31.664544468318184,0.31944489479064897,0.47654097873500234,-0.37430539131164586,-0.8975217792322305,0.1489109966089388,-0.6359135852719384,-0.1126971973513533,0.9722220897674574,5.2631975210894515,-59.105516332332016,0.26160819396029233,8,0.4652775526046762,-0.09722244739532382,-0.1076390147209163,-0.27083349227905185,-0.2638890743255611,2,-0.055319300004390004,1.5000048279791045,3.5,1.1428643246272128,3.555556058883667,1.2352976815574856,3.7916669845581055,-0.055319300004390004
38,2000-08-10,3.277777910232544,3.472222089767456,3.25,3.277777910232544,225900.0,0.004255302674418537,-6.999957084860397,-0.0,39.444437026977546,54.224652086578,0.46005308513684806,0.31811823624432645,-0.35495758719257253,-0.3854923463519775,29.676632895709933,0.22222208976745605,0.41140857080616655,-0.33819434642791757,-0.8836639203109824,0.20727522745514726,-0.6109291333694498,-0.06545955948638538,0.9380554723739634,7.0175766174339955,-50.661087250795255,0.2727347869415323,8,0.4513887166976933,-0.11111128330230668,-0.12152785062789917,-0.2847223281860347,-0.38888883590698287,3,-0.050847552556201436,-1.0444410875210923,3.263889074325561,1.5000048279791045,3.5,1.1428643246272128,3.555556058883667,-0.050847552556201436
39,2000-08-11,3.1111109256744385,3.277777910232544,2.930556058883667,3.180556058883667,388350.0,-0.050847552556201436,1.6315766648898204,-100.0,38.17204052980984,50.80018599852382,0.6127763392377759,0.48331198764077765,-0.18829060263446706,-0.21882536179387202,27.611154546139538,0.34722185134887695,0.2960772840660919,-0.4881946802139283,-1.0745677376270777,0.09817837719922107,-0.7813812089205028,-0.19500815150735384,1.084850231075288,19.402925419481768,-34.18439257987465,0.2931865287065746,8,0.37500059604644775,0.06944465637207076,0.0451391339302063,-0.11805534362792924,-0.27777791023254395,4,0.013392960120530928,-6.999957084860397,3.277777910232544,-1.0444410875210923,3.263889074325561,1.5000048279791045,3.5,0.013392960120530928
40,2000-08-14,3.1111109256744385,3.256943941116333,3.1111109256744385,3.256943941116333,167850.0,0.0,1.0,2.0999745943681893,40.34090981133728,48.84260008692701,0.49499946417422036,0.47945313706759274,-0.18829060263446706,-0.21882536179387202,25.4340551800119,0.14583301544189453,0.18850014582611374,-0.47013912200927743,-1.0940271405988327,0.1537488965802778,-0.7820831313040548,-0.15819511271450004,1.0342340271606458,22.80694885811965,-28.14125986775051,0.3119440092947776,8,0.37500059604644775,0.16666662693023726,0.0451391339302063,-0.11805534362792924,-0.527777910232544,0,0.0669641875262712,1.6315766648898204,3.1111109256744385,-6.999957084860397,3.277777910232544,-1.0444410875210923,3.263889074325561,0.0669641875262712
41,2000-08-15,2.805556058883667,3.1111109256744385,2.805556058883667,3.097222089767456,616500.0,-0.09821407017961992,-1.0952379395358267,2.0,28.65168788550295,46.34600064521632,0.7072782273584823,0.7928412955187412,0.11726426415630442,0.08672950499689946,24.21447233556395,0.3055548667907715,0.1266231599288874,-0.7548606872558592,-1.4526755917433931,-0.05704578276832528,-1.1037681394996262,-0.40595323501209224,1.2911973381933608,0.0,-43.99761235861899,0.34890745224376696,8,0.6041663885116573,0.6319440603256226,0.3506940007209778,0.18749952316284224,-0.361112117767334,1,0.1138611863073733,1.0,3.1111109256744385,1.6315766648898204,3.1111109256744385,-6.999957084860397,3.277777910232544,0.1138611863073733
42,2000-08-16,3.041666984558105,3.152777910232544,2.8333330154418945,2.8333330154418945,243450.0,0.08415833464699563,-2.066661631281643,-0.7142894511401595,35.60208628853877,43.87735325404577,0.39514551008522325,0.5810518844210271,-0.11884666151813361,-0.14938142067753857,23.931042066344983,0.34722185134887695,-0.014473369612746811,-0.5152775645256047,-1.2231247478821587,0.19256961883094892,-0.8692011562038817,-0.16135397284732766,0.9776145722273211,35.41667262713676,-6.099319436535211,0.35392359167827686,8,0.36805546283721924,0.4791666269302377,0.11458307504653975,-0.04861140251159579,-0.3888890743255611,2,0.06392676848040368,-1.0952379395358267,2.805556058883667,1.0,3.1111109256744385,1.6315766648898204,3.1111109256744385,0.06392676848040368
43,2000-08-17,3.222222089767456,3.222222089767456,3.027777910232544,3.1111109256744385,537300.0,0.05936057633067349,2.499993562701434,0.5333319600465097,42.63157447751206,42.46980092075125,0.12058190131181767,0.3967744168219367,-0.29940176672748464,-0.3299365258868896,22.659027464730958,0.1944441795349121,-0.08525141779313827,-0.31944466829299945,-1.0429589689061025,0.4040696323201036,-0.681201818599551,0.04231248201355209,0.7242359371438645,88.23522877935538,45.04079143528864,0.36175715030655164,8,0.11111140251159712,0.2986115217208867,-0.06597203016281128,-0.22916650772094682,-0.583333015441895,3,-0.06896547896966765,-2.066661631281643,3.041666984558105,-1.0952379395358267,2.805556058883667,1.0,3.1111109256744385,-0.06896547896966765
44,2000-08-18,3.1111109256744385,3.25,3.1111109256744385,3.229166984558105,116550.0,-0.034482776480821764,-1.3529342862855263,-1.0625040233115999,24.999980743098533,39.07473597343958,0.1396944088104637,0.47768300980405165,-0.18829060263446706,-0.21882536179387202,21.103572267556135,0.13888907432556152,-0.12882767234976944,-0.39583357572555533,-1.132558124654076,0.34089097320296524,-0.7641958501898154,-0.027471301261295267,0.7668929831552229,67.6923060671076,29.91406734570714,0.36836227446426023,8,0.15277814865112305,0.40972268581390425,0.0451391339302063,-0.11805534362792924,-0.4722218513488774,4,-0.07142845647674978,2.499993562701434,3.222222089767456,-2.066661631281643,3.041666984558105,-1.0952379395358267,2.805556058883667,-0.07142845647674978
45,2000-08-21,3.013889074325561,3.097222089767456,2.944443941116333,3.090277910232544,73800.0,-0.031249882653348715,2.3846454509441437,0.6470556160294753,27.857125603405677,35.88066385666783,0.16986348587112587,0.5471711931548224,-0.09106875128558967,-0.12160351044499462,19.386454940284594,0.16666698455810547,-0.21365705893736164,-0.4576387763023382,-1.2184965983893448,0.30321904578466796,-0.8380676873458413,-0.07720986525883511,0.7997679635073407,46.87498155979204,12.275373579745313,0.3804289110435031,8,0.15972244739532515,0.5069445371627816,0.1423609852790837,-0.020833492279051846,-0.43055605888366655,0,-0.05990799741827624,-1.3529342862855263,3.1111109256744385,2.499993562701434,3.222222089767456,-2.066661631281643,3.041666984558105,-0.05990799741827624
46,2000-08-22,2.944443941116333,3.013889074325561,2.916666984558105,2.944443941116333,80550.0,-0.02304170176693321,-2.500098708209892,-0.0,28.05752214957691,33.97304050175106,0.17010375761427454,0.5969016841745334,-0.021623618076361595,-0.05215837723576655,18.05141684228473,0.09722208976745605,-0.29102610100257964,-0.4951394557952882,-1.2891572285142425,0.2988783169236662,-0.8921483421547651,-0.09813056943581122,0.8087270379796148,26.666601816862627,-5.466231516655764,0.39700888635947706,8,0.19444513320922852,0.5763896703720097,0.21180611848831177,0.048611640930176225,-0.33333301544189453,1,-0.12264146742000115,2.3846454509441437,3.013889074325561,-1.3529342862855263,3.1111109256744385,2.499993562701434,3.222222089767456,-0.12264146742000115
47,2000-08-23,2.902777910232544,2.916666984558105,2.777777910232544,2.888889074325561,191250.0,-0.01415072988891486,5.666624705317005,100.0,23.1343084731606,32.1608039957714,0.17339350297451261,0.5935207253369237,0.020042412807427468,-0.010492346351977488,17.777002809784324,0.16666603088378906,-0.35932128761174287,-0.4888888359069825,-1.2914189961166231,0.3136413243026581,-0.8901539160118026,-0.08762375580216242,0.7935361736506668,26.47059566009624,-1.5421513618081377,0.4012650801048202,8,0.125,0.6041666269302373,0.25347214937210083,0.09027767181396529,-0.29166698455810547,2,-0.15789494866298381,-2.500098708209892,2.944443941116333,2.3846454509441437,3.013889074325561,-1.3529342862855263,3.1111109256744385,-0.15789494866298381
48,2000-08-24,2.8611109256744385,2.888889074325561,2.777777910232544,2.8611109256744385,221400.0,-0.014354175843500072,2.9999485022745307,0.0,24.030981034602306,30.589575162970565,0.16733806555106634,0.591110962563512,0.061709397365532936,0.03117463820612798,16.872898006862652,0.125,-0.43400215036323964,-0.48333356380462655,-1.2944206719388713,0.3277535443296178,-0.8888771178717487,-0.07779000973750438,0.7617202643167187,17.646996455191573,-6.999706515024318,0.4055435540671222,8,0.15625,0.6458336114883427,0.2951391339302063,0.13194465637207076,-0.23611092567443848,3,-0.07281542759226822,5.666624705317005,2.902777910232544,-2.500098708209892,2.944443941116333,2.3846454509441437,3.013889074325561,-0.07281542759226822
49,2000-08-25,3.3611109256744385,3.3611109256744385,2.777777910232544,2.840277910232544,649350.0,0.1747572928799106,1.2400001464844643,100.0,45.27025193171309,31.137279843012323,-0.327958410486457,0.07528097073889972,-0.43829060263446706,-0.468825361793872,16.052766448878,0.5833330154418945,-0.44215644575299695,0.029166436195373624,-0.7722648745250842,0.8305977469158314,-0.3715492191648555,0.42988209155560275,0.19411600193602974,100.0,71.50784005146583,0.40071565536022896,8,-0.29166650772094727,0.14583361148834273,-0.2048608660697937,-0.36805534362792924,-0.777777910232544,4,-0.2148759345703406,2.9999485022745307,2.8611109256744385,5.666624705317005,2.902777910232544,-2.500098708209892,2.944443941116333,-0.2148759345703406
50,2000-08-28,3.194443941116333,3.3611109256744385,3.138889074325561,3.354166984558105,184950.0,-0.04958687417454455,1.5599984619124247,-0.30666843058375803,42.948703488413685,32.725837132224626,-0.16564708488948998,0.17200813783037194,-0.2716236180763616,-0.30215837723576655,14.471371360215567,0.2222218513488774,-0.4400651303456993,-0.08750053644180289,-0.7796958776230007,0.604694804739395,-0.4335982070324018,0.25859713414879604,0.2985870651039013,71.4285013626651,38.8355818909567,0.346097670590599,8,-0.1249995231628418,0.3125005960464482,-0.03819388151168823,-0.20138835906982377,-0.638887882232666,0,-0.17391285526726985,1.2400001464844643,3.3611109256744385,2.9999485022745307,2.8611109256744385,5.666624705317005,2.902777910232544,-0.17391285526726985
51,2000-08-29,3.194443941116333,3.416666984558105,3.138889074325561,3.402777910232544,120600.0,0.0,1.3529322667485342,1.3043451002870499,48.20142036872878,34.12576314113463,-0.11698428286142137,0.12480733336704475,-0.23871751914003347,-0.30215837723576655,12.81679021534124,0.27777791023254395,-0.42053122458547243,-0.05347273349761972,-0.6873699554327621,0.5804244884375227,-0.3704213444651909,0.2634758774699515,0.2413668174248862,65.21727286127717,27.9624551593565,0.31694861096757126,8,-0.0972214937210083,0.3125005960464482,-0.03819388151168823,-0.20138835906982377,-0.7361109256744385,1,-0.19130431991894004,1.5599984619124247,3.194443941116333,1.2400001464844643,3.3611109256744385,2.9999485022745307,2.8611109256744385,-0.19130431991894004
52,2000-08-30,3.3333330154418945,3.3611109256744385,3.229166984558105,3.229166984558105,78750.0,0.043478325769906956,-1.5333391317085545,-0.4999954223772532,51.35134069304585,35.094626053971716,-0.23484621506704206,-0.052891314518610955,-0.3450946220511768,-0.4410474515613281,11.3280448644861,0.16666698455810547,-0.40546934989754213,0.10833303928375226,-0.4738226765906659,0.6904887551581704,-0.1827448186534566,0.3994108972209611,0.0833339691162105,86.95642601116924,43.981677356844415,0.29107785793720903,8,-0.23611056804656982,0.17361152172088667,-0.15277719497680664,-0.3402774333953853,-1.0277769565582275,2,-0.21666664759317855,1.3529322667485342,3.194443941116333,1.5599984619124247,3.194443941116333,1.2400001464844643,3.3611109256744385,-0.21666664759317855
53,2000-08-31,3.222222089767456,3.388889074325561,3.1111109256744385,3.388889074325561,192150.0,-0.03333328088124088,2.333331425988351,-1.600012817461033,52.777780426874365,38.18104824105792,-0.13827654537252698,0.0048695531106273116,-0.21373398273536548,-0.3299365258868896,10.157869354409058,0.2777781486511226,-0.33107508705455757,0.03124990463256827,-0.4559044631511662,0.5184042724163027,-0.21232727925929895,0.2748270885244355,-0.4444441795349121,69.56515573600733,22.633477690165748,0.24357718389186725,8,-0.12499964237213135,0.28472244739532515,-0.062499821186065674,-0.22916650772094682,-0.972222089767456,3,-0.18965519665254382,-1.5333391317085545,3.3333330154418945,1.3529322667485342,3.194443941116333,1.5599984619124247,3.194443941116333,-0.18965519665254382
54,2000-09-01,3.0833330154418945,3.305556058883667,3.0833330154418945,3.229166984558105,387900.0,-0.04310350759701509,-2.0476170235027924,0.8750021457631189,49.350646021071775,40.56921717635416,-0.004181915386853419,0.09272520206001289,-0.04773211244301612,-0.19104745156132807,8.927939510550818,0.22222304344177246,-0.2921952917987807,-0.07222247123718262,-0.47035816456932444,0.3259132220949592,-0.27129031790325353,0.1268453754288883,-0.2933328819274901,0.0,-47.91853572169515,0.19906784666607086,9,0.013889431953430176,0.4236115217208867,0.2569446563720703,-0.0902774333953853,-0.9861109256744385,4,-0.14864856087437817,2.333331425988351,3.222222089767456,-1.5333391317085545,3.3333330154418945,1.3529322667485342,3.194443941116333,-0.14864856087437817
55,2000-09-05,3.097222089767456,3.1736109256744385,3.0,3.1111109256744385,348300.0,0.00450456511054842,1.4999982833855756,0.0952373167318435,57.89471918007303,43.884461290853714,-0.005595516384651944,0.045047951257506824,-0.03737001511118532,-0.2049365258868896,8.6318702900596,0.17361092567443848,-0.2891149079145765,-0.035416698455810636,-0.38660444851732256,0.3157710516057013,-0.2110105734865666,0.14017717657494533,-0.2952441774368286,23.33328374230674,-29.380644032371684,0.17559387503075602,9,3.5762786865234375e-07,0.40972244739532515,0.2430555820465088,-0.10416650772094682,-0.930555105209351,1,-0.16591934947879217,-2.0476170235027924,3.0833330154418945,2.333331425988351,3.222222089767456,-1.5333391317085545,3.3333330154418945,-0.16591934947879217
56,2000-09-06,3.055556058883667,3.1111109256744385,3.0,3.0833330154418945,319500.0,-0.013452710098331155,1.6666800181962274,1.9999485013904625,50.42017376462568,46.9162241010165,0.059775283997593576,0.054504614905119375,0.03124954505702693,-0.16327049500310054,8.319801120999852,0.11111092567443848,-0.2351690296117952,-0.05486053228378296,-0.36160641937417504,0.2518853548066091,-0.20823347582897922,0.0985124112614133,-0.24183992331314075,14.285836900925087,-38.93826906126469,0.15337294354519607,9,0.041666388511657715,0.3541663885116577,0.29166626930236816,-0.06250047683715776,-0.888889074325562,2,-0.16363633668127586,1.4999982833855756,3.097222089767456,-2.0476170235027924,3.0833330154418945,2.333331425988351,3.222222089767456,-0.16363633668127586
57,2000-09-07,3.0833330154418945,3.1111109256744385,3.0,3.055556058883667,217350.0,0.009090638830686615,1.6666800181962274,-1.0,45.370361981564514,49.287266428456746,0.06739029447171285,0.013183199158504078,0.03488660477175243,-0.19104745156132807,8.612896926633901,0.11111092567443848,-0.1847949126901396,-0.01805577278137216,-0.31629327223794723,0.2801817266752029,-0.1671745225096597,0.13106297694691538,-0.25811342109626745,21.428479467163363,-26.236454244214762,0.14911874972828754,9,0.013889431953430176,0.3263894319534302,0.2916670441627507,-0.0902774333953853,-0.972222089767456,3,-0.20270272360133856,1.6666800181962274,3.055556058883667,1.4999982833855756,3.097222089767456,-2.0476170235027924,3.0833330154418945,-0.20270272360133856
58,2000-09-08,3.1111109256744385,3.2083330154418945,3.055556058883667,3.097222089767456,280800.0,0.009009052896144176,-2.1428830675815527,0.5000128749839062,50.0,49.81279399159974,0.08806523945038292,-0.029219281422349752,0.03859767175580764,-0.21882536179387202,8.786736146305003,0.15277695655822754,-0.12640996095998247,0.01805548667907697,-0.26851557819015515,0.3046265515483091,-0.1252300457555391,0.16134101911369303,-0.2746179417292125,36.36351577526442,-8.405889270736068,0.14328553243461606,9,0.09722256660461426,0.28472244739532426,0.2916669249534607,-0.11805534362792924,-0.8333330154418945,4,-0.25892836547322406,1.6666800181962274,3.0833330154418945,1.6666800181962274,3.055556058883667,1.4999982833855756,3.097222089767456,-0.25892836547322406
59,2000-09-11,3.152777910232544,3.152777910232544,3.069443941116333,3.125,150750.0,0.013392960120530928,5.000017166055841,2.0000171662031794,55.102038671453116,51.16316456749301,0.015352953036065209,-0.07125806457777184,0.034030567931478295,-0.2604923463519775,8.884408568569809,0.08333396911621094,-0.050370344075233664,0.057639122009277344,-0.23008812397487066,0.34536636799342535,-0.08622450098279666,0.20150274500135135,-0.30523700447971125,73.33350880967531,27.639489086782007,0.14386362299207395,9,0.05555558204650879,0.2430554628372188,0.24999994039535522,-0.1597223281860347,-0.8194448947906494,0,-0.28634364231699294,-2.1428830675815527,3.1111109256744385,1.6666800181962274,3.0833330154418945,1.6666800181962274,3.055556058883667,-0.28634364231699294
60,2000-09-12,3.319443941116333,3.319443941116333,3.166666984558105,3.180556058883667,350100.0,0.05286323224444822,1.2000041199029141,4.9999399188045555,62.85715406769154,52.791579422933324,-0.14719642749246198,-0.23348705106651435,-0.09596822726483545,-0.42715837723576655,9.047483169803277,0.16666603088378906,0.03379503976032483,0.21388850212097177,-0.09085493045320048,0.518631934695144,0.061516785833885645,0.3662602184080579,-0.4610760719920459,100.0,49.75523994566416,0.15237171628708615,9,-0.12499940395355225,4.768371586472142e-07,0.08333390951156616,-0.3263883590698238,-1.2083330154418945,1,-0.3682007809229163,5.000017166055841,3.152777910232544,-2.1428830675815527,3.1111109256744385,1.6666800181962274,3.0833330154418945,-0.3682007809229163
61,2000-09-13,3.125,3.305556058883667,3.1111109256744385,3.305556058883667,166050.0,-0.05857726310959821,1.1538477790380917,-1.3000130463592074,56.89655248957267,53.40771406699186,0.04063407318566492,-0.01463442027300177,0.1322962359629205,-0.23271443611943354,8.41418415668393,0.20833301544189453,0.03250365744117634,0.0034723639488221103,-0.26657710515311805,0.2735218330507623,-0.13155237060214775,0.13849709849979197,-0.25602170677168745,39.13049643802082,-13.53818945569688,0.13502473455097005,9,0.06944453716278076,0.125,0.28472232818603516,-0.13194441795349077,-1.0138890743255615,2,-0.3066665649414064,1.2000041199029141,3.319443941116333,5.000017166055841,3.152777910232544,-2.1428830675815527,3.1111109256744385,-0.3066665649414064
62,2000-09-14,3.2361109256744385,3.277777910232544,3.1111109256744385,3.222222089767456,207000.0,0.035555496215820215,2.4285574154818015,-0.07692256905059638,61.1570356973729,54.33874243038058,-0.0957916207414784,-0.11639902356667964,0.054307773788698555,-0.343825361793872,7.871128587383809,0.16666698455810547,0.05294766205159007,0.10486109256744403,-0.16707662637135856,0.3767988115062466,-0.031107766901957046,0.2408299520368451,-0.35673441682418083,68.42105263157895,10.854643605951978,0.1359688594694012,9,-0.07638895511627197,-0.07638847827911377,0.23263919353485152,-0.24305534362792924,-1.0138888359069824,3,-0.3304719664062351,1.1538477790380917,3.125,1.2000041199029141,3.319443941116333,5.000017166055841,3.152777910232544,-0.3304719664062351
63,2000-09-15,3.0,3.2361109256744385,2.944443941116333,3.159722089767456,267750.0,-0.07296132026909141,-1.1538415491376905,-11.500034332406358,37.254892061038156,52.99476976815462,0.11787828244243048,0.10773352286394733,0.32327142792176833,-0.10771443611943354,7.616247090199034,0.29166698455810547,0.05321450483064538,-0.12013872861862174,-0.39457384932351625,0.15429639208627277,-0.257356288971069,0.017078831733825517,-0.11043323984023612,14.814949035644531,-35.83960592839386,0.13721756035244717,9,0.131943941116333,0.125,0.44791662693023726,-0.006944417953490767,-0.75,4,-0.2962963581085205,2.4285574154818015,3.2361109256744385,1.1538477790380917,3.125,1.2000041199029141,3.319443941116333,-0.2962963581085205
64,2000-09-18,2.888889074325561,3.1111109256744385,2.777777910232544,3.055556058883667,213750.0,-0.037036975224812974,1.4000068664812717,1.0434811164865243,38.77551628123366,50.8704138905058,0.22183506001465725,0.2122233350772853,0.46303933022863486,0.0033964895550053775,7.6441490142760165,0.33333301544189453,0.030966881317436634,-0.22013856172561708,-0.5134572468075018,0.07318012335626767,-0.36679790426655945,-0.0734792191846747,0.5,20.512854371119925,-26.377363768069248,0.14665934254094226,9,0.1597218513488774,0.20833337306976363,0.5590275526046762,0.10416650772094815,-0.5555560588836665,0,-0.2115384662997789,-1.1538415491376905,3.0,2.4285574154818015,3.2361109256744385,1.1538477790380917,3.125,-0.2115384662997789
65,2000-09-19,2.8333330154418945,2.888889074325561,2.8333330154418945,2.8333330154418945,358200.0,-0.01923094222530386,0.0,-0.0,37.25489206103815,49.40760481232941,0.26375898519337904,0.267261670094058,0.5306309288342552,0.058952548438671926,7.251943119891776,0.05555605888366655,0.009718498558052069,-0.2666668176650999,-0.5825603526023548,0.049226717272154996,-0.42461358513372716,-0.10872005019647268,0.543333835601806,10.526223063864313,-32.63935126513931,0.15794676746862746,9,0.21527791023254395,0.2638894319534302,0.500000536441803,0.1597225666046147,-0.25,1,-0.1764706080347631,1.4000068664812717,2.888889074325561,-1.1538415491376905,3.0,2.4285574154818015,3.2361109256744385,-0.1764706080347631
66,2000-09-20,2.5833330154418945,2.888889074325561,2.5833330154418945,2.8611109256744385,387900.0,-0.08823530401738156,-1.2000025749194232,-100.0,25.454513108392135,47.19473271531026,0.4914064343787752,0.5152375223385559,0.7886663672546188,0.3089525484386719,7.055707054246957,0.30555605888366655,-0.0004868881249184831,-0.4986112713813782,-0.8852903456135772,-0.11193219714917912,-0.6919508084974777,-0.30527173426527865,0.7813560567855831,0.0,-36.072021383284174,0.1933395371160994,9,0.36805546283721924,0.41666698455810547,0.7986115217208862,0.4097225666046147,0.16666698455810547,2,-0.182795670145794,0.0,2.8333330154418945,1.4000068664812717,2.888889074325561,-1.1538415491376905,3.0,-0.182795670145794
67,2000-09-21,2.444443941116333,2.722222089767456,2.3333330154418945,2.5833330154418945,374400.0,-0.05376351925800926,-1.1538482869176137,0.5000004291532377,24.99996168268791,44.41695068005336,0.5924399031871364,0.651427831979353,0.9180236896060365,0.44784162276423345,6.744496679792213,0.3888890743255615,-0.03722867309356559,-0.6145836472511292,-1.090094664234932,-0.1390726302673264,-0.8523391557430307,-0.3768281387592278,0.8889908888397211,12.307669961244148,-18.721026236450033,0.23775550849190147,9,0.38194453716278076,0.430556058883667,0.9791673421859741,0.5486116409301762,0.597223043441772,3,-0.13636353439533877,-1.2000025749194232,2.5833330154418945,0.0,2.8333330154418945,1.4000068664812717,2.888889074325561,-0.13636353439533877
68,2000-09-22,2.652777910232544,2.666666984558105,2.3611109256744385,2.3958330154418945,127350.0,0.08522755036921348,1.1463388083385355,-1.850000772475165,36.752140890371535,42.37807314882207,0.3489500794739815,0.44974444764074883,0.6898453280670269,0.2395076536480225,6.416468109994473,0.30555605888366655,-0.05106059024521681,-0.39583302736282366,-0.8979807552369885,0.10631470051134118,-0.6469068912999063,-0.14475916342574102,0.6206508108526605,41.07147947865222,5.865139328276953,0.2510738639370824,9,0.17361056804656982,0.22222208976745605,0.8125001192092896,0.3402776718139653,0.625,4,-0.1623037566787282,-1.1538482869176137,2.444443941116333,-1.2000025749194232,2.5833330154418945,0.0,2.8333330154418945,-0.1623037566787282
69,2000-09-25,2.638889074325561,2.972222089767456,2.6111109256744385,2.666666984558105,274050.0,-0.0052355818605882565,-7.666577022221425,-0.10810843412622193,35.89743326401336,39.38254861508005,0.31545092420861076,0.4287333799925763,0.6922742237203252,0.2533964895550054,7.123286086711348,0.3611111640930176,-0.05955178671656958,-0.3736107707023626,-0.8849267530268592,0.137705211622134,-0.6292687618646107,-0.11795277954011452,0.578133904421045,47.82615185683438,10.658678879022489,0.2556579911622483,9,0.18055546283721968,0.23611092567443892,0.7881944775581369,0.35416650772094815,0.38888883590698287,0,-0.1473684809676784,1.1463388083385355,2.652777910232544,-1.1538482869176137,2.444443941116333,-1.2000025749194232,2.5833330154418945,-0.1473684809676784
70,2000-09-26,2.638889074325561,2.666666984558105,2.6111109256744385,2.652777910232544,82800.0,0.0,1.6666704813348643,0.4999957084860557,36.84208862007974,37.15427485180305,0.2332956220241167,0.4057832963095662,0.6796824945594433,0.2533964895550054,7.868301385176222,0.05555605888366655,-0.08089845433123344,-0.34583302736282384,-0.8755615484673109,0.18389549374166325,-0.6106972879150674,-0.0809687668105803,0.5251125066227624,47.82615185683438,7.443570339759425,0.2648642605522435,9,0.16666638851165816,0.23611092567443892,0.7534722685813908,0.35416650772094815,0.19444394111633345,1,-0.11578965628244897,-7.666577022221425,2.638889074325561,1.1463388083385355,2.652777910232544,-1.1538482869176137,2.444443941116333,-0.11578965628244897
71,2000-09-27,2.5833330154418945,2.722222089767456,2.555556058883667,2.638889074325561,238500.0,-0.021052820834413177,-2.000019312102895,4.000051498609378,34.482763723582664,34.190466854715254,0.2279023089006409,0.4355393545966004,0.7298011241206654,0.3089525484386719,8.535799093816502,0.16666603088378906,-0.11853440124405612,-0.37083353996276847,-0.919778091719408,0.17811101179387112,-0.6453058158410885,-0.09636126408444845,0.5308284515760433,39.130423425053976,-3.4989581719577387,0.27447227587831985,9,0.20138895511627197,0.29166698455810547,0.7638895511627197,0.4097225666046147,0.19444489479064941,2,0.0,1.6666704813348643,2.638889074325561,-7.666577022221425,2.638889074325561,1.1463388083385355,2.652777910232544,0.0
72,2000-09-28,2.6111109256744385,2.722222089767456,2.6111109256744385,2.722222089767456,812250.0,0.010752740768031455,1.0,1.999982834017843,34.482763723582664,33.88245259499798,0.11414871987014097,0.36984213740121596,0.7003784512370763,0.281174638206128,9.239369208058882,0.13888907432556152,-0.18778054979271186,-0.3069445252418519,-0.8457942352949961,0.2319051848112923,-0.576369380268424,-0.0375196702152798,0.45620083424893654,40.90908736236855,-2.4090794697101643,0.26942485502657204,9,0.11111104488372803,0.2638890743255615,0.7187504172325134,0.38194465637207076,0.41666698455810547,3,0.053191564157576865,-2.000019312102895,2.5833330154418945,1.6666704813348643,2.638889074325561,-7.666577022221425,2.638889074325561,0.053191564157576865
73,2000-09-29,2.6111109256744385,2.722222089767456,2.541666984558105,2.555556058883667,566550.0,0.0,-3.3333390554010243,-0.4999935627014338,32.74335503456926,33.21221245647971,0.05943366909982517,0.3390974936691,0.6852672997704055,0.281174638206128,9.892605237637898,0.18055510520935103,-0.23860671895022145,-0.27638896703720084,-0.8119123317557815,0.2591343976813798,-0.5441506493964914,-0.008627284677910296,0.4121621095800476,16.128932226356337,-22.426175842788073,0.2677616823592904,9,0.041666626930236816,0.2638890743255615,0.6562502980232239,0.38194465637207076,0.2777781486511226,4,0.16489382149571297,1.0,2.6111109256744385,-2.000019312102895,2.5833330154418945,1.6666704813348643,2.638889074325561,0.16489382149571297
74,2000-10-02,2.625,2.722222089767456,2.5833330154418945,2.6111109256744385,830700.0,0.005319220332232311,-2.999979400768351,0.2500064373814449,25.490231717445567,31.905027973858314,0.004666073463222009,0.3047345868145803,0.6471619169876517,0.26728556388056646,10.493553226912585,0.13888907432556152,-0.31255598514549865,-0.2395832419395445,-0.7790336789235881,0.2998671950444991,-0.5093084604315665,0.030141976552477523,0.3568766340657308,46.15378520882672,14.736080807946,0.26972521849202186,10,0.027777552604675293,0.25,0.6371527314186096,0.36805558204650923,0.2638890743255611,0,0.24867729913620717,-3.3333390554010243,2.6111109256744385,1.0,2.6111109256744385,-2.000019312102895,2.5833330154418945,0.24867729913620717
75,2000-10-03,2.5833330154418945,2.777777910232544,2.569443941116333,2.777777910232544,341550.0,-0.015873136974516422,1.1428587193355249,-13.999845506823448,28.571447435288462,32.25135401018013,0.007980431147174727,0.32246105878443565,0.666315645187507,0.3089525484386719,10.767202383000587,0.20833396911621094,-0.32915732673139964,-0.255555772781372,-0.7972993387784864,0.2861877932157424,-0.5264275557799292,0.015316010217185205,0.3596310015064059,17.64680341020755,-12.266724658496337,0.27087178299855724,10,0.06944453716278076,0.29166698455810547,0.7048614621162415,0.4097225666046147,0.22222304344177246,1,0.17204320625098513,-2.999979400768351,2.625,-3.3333390554010243,2.6111109256744385,1.0,2.6111109256744385,0.17204320625098513
76,2000-10-04,2.555556058883667,2.5833330154418945,2.444443941116333,2.569443941116333,143100.0,-0.010752371603734656,5.666777294575418,0.07142322891849905,21.1765295113876,31.82652821336898,0.03509330151191303,0.3276578299841084,0.6752698951687433,0.33672950499689946,11.218695197884909,0.13888907432556152,-0.3443521232667326,-0.2583327293395996,-0.8041091753822767,0.28744371670307745,-0.5312209523609379,0.014555493681738696,0.3508300979742489,33.33357175145768,7.948494458927314,0.2728882230213385,10,0.11111044883728027,0.319443941116333,0.732638418674469,0.43749952316284224,0.5555548667907715,2,0.10869530941910455,1.1428587193355249,2.5833330154418945,-2.999979400768351,2.625,-3.3333390554010243,2.6111109256744385,0.10869530941910455
77,2000-10-05,2.4583330154418945,2.5833330154418945,2.4583330154418945,2.555556058883667,334350.0,-0.03804379211475484,-1.5714068511929138,7.00056652360515,24.00004028311706,30.40962814589626,0.15029927356232653,0.3959576101411062,0.7431974259867511,0.4339525484386719,11.694587245506854,0.125,-0.3567725823403576,-0.32430577278137207,-0.8766558008171512,0.22804425525440708,-0.6004807867992614,-0.04813075876348272,0.4136699529310599,4.166714350291538,-21.623672230517254,0.2761750140178895,10,0.25,0.4027780294418335,0.8437504768371582,0.5347225666046147,0.625,3,0.12994370281978584,5.666777294575418,2.555556058883667,1.1428587193355249,2.5833330154418945,-2.999979400768351,2.625,0.12994370281978584
78,2000-10-06,2.305556058883667,2.555556058883667,2.291666984558105,2.513889074325561,230850.0,-0.06214656663623963,-1.2352951868180202,2.1428357729478624,23.076977250059215,28.98513303323469,0.2778634693256574,0.5115157548031686,0.8660905517419755,0.5867295049968995,12.789483800309428,0.26388907432556197,-0.33112536651739566,-0.4368049860000611,-1.0055428651990197,0.13193289319889745,-0.7211739255995404,-0.15243604640058184,0.5341267123134239,2.857182094044074,-22.625853072139602,0.2843689395994793,10,0.22916638851165771,0.5347219705581661,0.9965274333953857,0.6874995231628422,0.638887882232666,4,0.31325278280094015,-1.5714068511929138,2.4583330154418945,5.666777294575418,2.555556058883667,1.1428587193355249,2.5833330154418945,0.31325278280094015
79,2000-10-09,2.25,2.388889074325561,2.222222089767456,2.3333330154418945,442350.0,-0.02409659859260449,-1.4000054931661516,0.3999990844712601,23.0769772500592,27.45567621434352,0.30447297863730505,0.5227730017752434,0.8967695805723097,0.6422855638805665,14.023229499388457,0.16666698455810502,-0.293698882062702,-0.4472221493721009,-1.0220768549997645,0.1276325562555627,-0.7346495021859325,-0.15979479655826934,0.5458415082659722,5.000021457661887,-21.45066375090175,0.2874273528138317,10,0.25,0.5208330154418945,1.0520834922790527,0.7430555820465092,0.7361109256744385,0,0.28395069970024944,-1.2352951868180202,2.305556058883667,-1.5714068511929138,2.4583330154418945,5.666777294575418,2.555556058883667,0.28395069970024944
80,2000-10-10,2.097222089767456,2.277777910232544,2.097222089767456,2.2395830154418945,546300.0,-0.06790129343668616,-1.5365923916229138,1.7083376248841282,25.352165117647075,26.441165258128457,0.4160916349592765,0.6105958175111628,1.0035768062048072,0.7950634741131104,15.287514685342169,0.1805558204650879,-0.29716903551520124,-0.538888967037201,-1.0947806604781776,0.017002726403775537,-0.8168348137576893,-0.26094312031671274,0.6412574766486645,0.0,-28.56565553203032,0.2779458467204882,10,0.34027791023254395,0.6111109256744385,1.2048614025115967,1.0208334922790532,0.847221851348877,1,0.37748361912680717,-1.4000054931661516,2.25,-1.2352951868180202,2.305556058883667,-1.5714068511929138,2.4583330154418945,0.37748361912680717
81,2000-10-11,2.166666984558105,2.222222089767456,2.041666984558105,2.097222089767456,110700.0,0.033112799607384114,1.0000000000000049,-0.48780867686587476,34.84856248213487,26.481809564634258,0.31438837913084683,0.4908394084918717,0.8983185828827818,0.7256185793224614,16.90453967551113,0.18055510520935103,-0.29798423114473804,-0.4215274214744573,-0.9650576385667127,0.12200279561779803,-0.6932925300205852,-0.14976231292832942,0.4948616846601759,23.076950163562653,-7.233545483840196,0.27176510854612773,10,0.24305546283721968,0.5138884782791142,1.1354165077209477,0.9513885974884042,0.8611109256744389,2,0.2948718371946135,-1.5365923916229138,2.097222089767456,-1.4000054931661516,2.25,-1.2352951868180202,2.305556058883667,0.2948718371946135
82,2000-10-12,2.166666984558105,2.194443941116333,1.861111044883728,2.190972089767456,561600.0,0.0,20.33411919094814,-0.34999124532655795,15.686353047538944,24.586587121630888,0.2734726173727422,0.42858512782042313,0.8644533442751929,0.7256185793224614,18.783614158172707,0.333332896232605,-0.3032143509714835,-0.3680552244186406,-0.8501500488341884,0.11403959999690727,-0.6091026366264147,-0.12700781221086643,0.4080810488077513,44.000019226058384,14.428986122551258,0.24104741220777398,10,0.15277749300003096,0.4236105084419255,1.0868054628372197,0.9513885974884042,0.833333015441895,3,0.4358971396377067,1.0000000000000049,2.166666984558105,-1.5365923916229138,2.097222089767456,-1.4000054931661516,2.25,0.4358971396377067
83,2000-10-13,2.1111109256744385,2.25,2.0,2.15625,153450.0,-0.025641254184245232,1.14925201817252,1.8571848974426546,14.814879570313565,23.40043688306066,0.2801005304698658,0.43651368189954587,0.8812183851791873,0.781174638206128,20.34230600039024,0.25,-0.30229622002087986,-0.3791668295860289,-0.8442486335750536,0.08591497440299589,-0.611707731580541,-0.1466259275915167,0.34945518953427746,47.36837587860659,19.275914058513102,0.23254090199451238,10,0.2083335518836975,0.47916656732559204,1.1423615217208862,1.0069446563720708,0.7361111640930176,4,0.46052629349964613,20.33411919094814,2.166666984558105,1.0000000000000049,2.166666984558105,-1.5365923916229138,2.097222089767456,0.46052629349964613
84,2000-10-16,2.277777910232544,2.277777910232544,2.059027910232544,2.138889074325561,656100.0,0.0789475259358341,2.150001201630097,-3.0769092628098575,30.303075228074988,23.592839971148052,0.06593411170624952,0.2336981757749803,0.6804792660597427,0.6145076536480225,21.323332762152244,0.21875,-0.301076825749488,-0.1819442868232728,-0.6160246840853296,0.25213611043878403,-0.3989844854543012,0.03509591180775562,0.08687539372417374,100.0,71.33017644191804,0.21704019863102833,10,-0.055555880069732666,0.3124995827674866,1.024305522441864,0.8402776718139653,0.6666660308837891,0,0.2926826306853276,1.14925201817252,2.1111109256744385,20.33411919094814,2.166666984558105,1.0000000000000049,2.166666984558105,0.2926826306853276
85,2000-10-17,2.3333330154418945,2.3611109256744385,2.25,2.277777910232544,449100.0,0.024390044771168684,1.0,0.3999969100940349,36.36365527946432,25.280298389823244,-0.032198907029902024,0.14626266054755588,0.5984068132526938,0.5589525484386719,22.184149070045365,0.11111092567443848,-0.29750905800190397,-0.1013891816139223,-0.5011026817027657,0.29832431847492114,-0.301245931658344,0.09846756843049942,-0.4722219705581665,94.44441662893692,64.32604816795309,0.19985675004442172,10,-0.11111098527908325,0.256944477558136,0.9687504172325134,0.7847225666046147,0.19444489479064941,1,0.2797619996427807,2.150001201630097,2.277777910232544,1.14925201817252,2.1111109256744385,20.33411919094814,2.166666984558105,0.2797619996427807
86,2000-10-18,2.1111109256744385,2.222222089767456,2.027777910232544,2.197916984558105,113850.0,-0.09523805144692166,1.8717993862427529,-1.562521726069129,27.500020384770025,25.66918506778469,0.13449193007196714,0.3491966234561428,0.7927735969031389,0.781174638206128,22.504764697825813,0.3055551052093506,-0.29279463805204076,-0.30000016689300546,-0.7181165155325795,0.11811618174656835,-0.5090583412127923,-0.09094199257321867,-0.23999988317489618,49.9999880790682,20.368898973401862,0.2090581743197869,10,0.09722262620925903,0.47222262620925903,1.1458335518836975,1.0069446563720708,0.16666698455810547,2,0.3947367261981598,1.0,2.3333330154418945,2.150001201630097,2.277777910232544,1.14925201817252,2.1111109256744385,0.3947367261981598
87,2000-10-19,2.1111109256744385,2.21875,2.1111109256744385,2.194443941116333,57150.0,0.0,-1.5833476385026493,0.9599907715378897,27.500020384770025,26.160634304974774,0.089467257562172,0.3403960140126152,0.7719557001086264,0.781174638206128,22.159353015499164,0.10763907432556152,-0.2968392012914425,-0.28333351612091073,-0.7219280564024775,0.155261024160656,-0.5026307862616939,-0.06403624598012758,-0.23019988551139825,30.76919521803977,-0.5462870042601793,0.21929727014078332,10,0.013889133930206299,0.4583335518836975,1.111111342906952,1.0208336114883427,0.5416669845581055,3,0.43421071503632946,1.8717993862427529,2.1111109256744385,1.0,2.3333330154418945,2.150001201630097,2.277777910232544,0.43421071503632946
88,2000-10-20,2.222222089767456,2.25,2.1111109256744385,2.138889074325561,386550.0,0.05263160866713856,1.0000034332288488,-1.0000000000000053,33.33333991039281,27.300230156122954,-0.03878680455505057,0.20593311139673443,0.6404407935247018,0.6700634741131104,21.728077386609524,0.13888907432556152,-0.2897614555816035,-0.15069456100463885,-0.5780216274190644,0.2766325054097867,-0.3643580942118514,0.06296897220257369,-0.3317070518941878,58.33330949145269,27.701159544492604,0.21366353320721274,10,-0.1111111044883728,0.3263888955116272,0.9375001192092896,0.9444445371627812,0.16666698455810502,4,0.3500000804662753,-1.5833476385026493,2.1111109256744385,1.8717993862427529,2.1111109256744385,1.0,2.3333330154418945,0.3500000804662753
89,2000-10-23,2.25,2.277777910232544,2.222222089767456,2.274306058883667,207000.0,0.012500060349706521,2.55559963683805,-0.29167381925132313,36.046532981121636,28.488493252064572,-0.07438733808050069,0.15549931639595282,0.5975342386729405,0.6422855638805665,22.592099995415673,0.05555582046508789,-0.2849628165492688,-0.10347219705581656,-0.5149382384681611,0.30799384435652777,-0.30920521776198884,0.10226082365035571,-0.3500730443707083,66.6666905085473,32.97128427431136,0.2057330207061722,10,-0.13888901472091675,0.23611098527908325,0.8784719705581665,0.9166666269302373,0.08333301544189453,0,0.2654320398966472,1.0000034332288488,2.222222089767456,-1.5833476385026493,2.1111109256744385,1.8717993862427529,2.1111109256744385,0.2654320398966472
90,2000-10-24,2.3333330154418945,2.375,2.222222089767456,2.305556058883667,144900.0,0.037036895751953125,1.7500069737550774,-1.1427996900350181,41.11108673945738,29.184329280655962,-0.13489109285555934,0.050700531746206146,0.4997289956526796,0.5589525484386719,23.294320495669673,0.15277791023254395,-0.26464013043966483,-0.004861378669738681,-0.39377890690973905,0.3840561495702617,-0.19932014278973886,0.1895973854502615,-0.4241823804117,87.99990386959223,52.01735592184711,0.19445876412000018,10,-0.21527749300003052,0.08333355188369751,0.7395836710929871,0.8333336114883427,0.27777791023254395,1,0.2619047181135883,2.55559963683805,2.25,1.0000034332288488,2.222222089767456,-1.5833476385026493,2.1111109256744385,0.2619047181135883
91,2000-10-25,2.5833330154418945,2.638889074325561,2.222222089767456,2.371527910232544,306450.0,0.10714287173991499,1.5806426843215517,7.625209218488477,54.45544436660198,33.49200609388519,-0.3571271725301832,-0.21006985916611365,0.24771385762171683,0.3089525484386719,23.784324277184307,0.416666984558105,-0.23303503600928321,0.24513862133026132,-0.14377890690973905,0.6340561495702617,0.05067985721026114,0.4395973854502615,-0.6555484058129077,89.47359624007647,47.42314677691422,0.19445876412000018,10,-0.26388847827911377,-0.1666664481163025,0.48958367109298706,0.5972225666046147,0.027777910232543945,2,-0.02150520466284045,1.7500069737550774,2.3333330154418945,2.55559963683805,2.25,1.0000034332288488,2.222222089767456,-0.02150520466284045
92,2000-10-26,2.75,2.777777910232544,2.527777910232544,2.6111109256744385,447750.0,0.06451626002604094,1.5714226158435727,0.6557399746728577,65.6862400257694,39.14437947782473,-0.4831555100221596,-0.3855662991311264,0.0733151467813844,0.14228556388056646,24.09172195727784,0.25,-0.18913699875226486,0.4048611521720886,-0.00875090176275295,0.8184732061069302,0.19805512520466761,0.6116671791395096,-0.7795491224892188,95.83331545194844,46.80826338348818,0.20680602696742081,10,-0.34722208976745605,-0.33333343267440796,0.22569423913955688,0.5277775526046757,-0.3888890743255615,3,-0.17171712355180224,1.5806426843215517,2.5833330154418945,1.7500069737550774,2.3333330154418945,2.55559963683805,2.25,-0.17171712355180224
93,2000-10-27,3.041666984558105,3.0833330154418945,2.888889074325561,2.9270830154418945,720000.0,0.1060607216574927,-1.0363623198176217,0.825003476138239,73.94957025546367,43.99399003642347,-0.7028542580041082,-0.678089215352021,-0.2286745008983888,-0.14938142067753857,24.574445319714886,0.33333301544189453,-0.1523668049893816,0.6750003337860102,0.1686725231665709,1.1813281444054498,0.4218364284762903,0.9281642390957301,-1.0066299444295828,95.1613631134507,38.89164162711026,0.25316390530971977,10,-0.4861115217208858,-0.5694449543952937,-0.19097274541854814,0.24305510520935147,-0.694444894790649,4,-0.12785392888171787,1.5714226158435727,2.75,1.5806426843215517,2.5833330154418945,1.7500069737550774,2.3333330154418945,-0.12785392888171787
94,2000-10-30,3.277777910232544,3.347222089767456,3.059027910232544,3.059027910232544,1561050.0,0.07762550169795834,-1.634918212890625,1.909080316271335,83.99998791504609,49.28691588482144,-0.8741209188263537,-0.9094143167183946,-0.46899529811998875,-0.3854923463519775,25.362839703075863,0.30555510520935103,-0.09214314979813576,0.8784723639488221,0.23613633877530704,1.5208083891223372,0.5573043513620646,1.1996403765355796,-1.1379112725726843,93.82718404134116,29.18228773885251,0.3211680125867576,10,-0.590277910232544,-0.6736113429069519,-0.42708367109298706,0.0069441795349125535,-1.277777910232544,0,-0.2711864135553711,-1.0363623198176217,3.041666984558105,1.5714226158435727,2.75,1.5806426843215517,2.5833330154418945,-0.2711864135553711
95,2000-10-31,3.027777910232544,3.3333330154418945,2.916666984558105,3.3333330154418945,196200.0,-0.07627118335856486,1.7272725854036146,-1.3968233380998885,72.46375675838732,54.282886593001145,-0.5758068249127799,-0.6581543080262646,-0.22306275956813026,-0.1354923463519775,26.252220936487312,0.4166660308837895,-0.025254444924963426,0.6062501192092897,-0.09127389184500068,1.30377413026358,0.2574881136821445,0.9550121247364349,-0.743028618319773,71.60496181911893,1.6316920312694805,0.3487620055271451,10,-0.2986114025115967,-0.4236113429069519,-0.18055564165115356,0.25694417953491255,-1.0,1,-0.22935793686972028,-1.634918212890625,3.277777910232544,-1.0363623198176217,3.041666984558105,1.5714226158435727,2.75,-0.22935793686972028
96,2000-11-01,2.8333330154418945,3.194443941116333,2.777777910232544,3.086806058883667,98100.0,-0.0642203294150182,-1.2857112962365933,0.8295493648129552,65.78945109719803,58.53726778327091,-0.2996527230613615,-0.4657092015738078,-0.03278988841030195,0.058952548438671926,26.527224595119982,0.41666603088378906,0.01915573602707976,0.39791637659072876,-0.32156088363002144,1.117393636811479,0.03817774648035366,0.7576550067011039,-0.4210869877865613,37.28809269019068,-34.48470946277645,0.35973863011037516,11,-0.10416650772094727,-0.2291664481163025,0.006944715976715088,0.45138907432556197,-0.7083330154418945,2,-0.07843133460003737,1.7272725854036146,3.027777910232544,-1.634918212890625,3.277777910232544,-1.0363623198176217,3.041666984558105,-0.07843133460003737
97,2000-11-02,2.777777910232544,2.940972089767456,2.555556058883667,2.940972089767456,101700.0,-0.019607686391458712,3.7234041309829564,0.643832485375909,65.78948081695455,62.14350566177777,-0.15598996767974782,-0.4058006263633338,0.019204846116455787,0.11450765364802251,26.547436671517506,0.38541603088378906,0.054718631630746195,0.3263890266418459,-0.40923238423477626,1.062010437518468,-0.04142167879646497,0.6941997320801567,-0.25333475512375614,28.07015113441157,-44.85681476742188,0.367810705438311,11,0.006944179534912109,-0.1736113429069519,0.05208307504653931,0.5069441795349126,-0.9166668653488159,3,-0.060000111579889714,-1.2857112962365933,2.8333330154418945,1.7272725854036146,3.027777910232544,-1.634918212890625,3.277777910232544,-0.060000111579889714
98,2000-11-03,3.027777910232544,3.069443941116333,2.805556058883667,2.819443941116333,117450.0,0.08999999570846584,-1.2352986319518215,-1.2766017128180853,67.08860965784407,65.59262529252472,-0.3125757401416145,-0.6312856847994985,-0.23018065289398226,-0.1354923463519775,26.11441088958359,0.29166603088378906,0.13366841864430068,0.5402779340744019,-0.23503680171913288,1.3155926698679368,0.1526205661776343,0.9279353019711696,-0.47222185134887695,59.64912386372123,-9.446256249741026,0.38765736789676747,11,-0.2430558204650879,-0.4236113429069519,-0.2291669249534607,0.25694417953491255,-1.1249998807907107,4,-0.22018358159793272,3.7234041309829564,2.777777910232544,-1.2857112962365933,2.8333330154418945,1.7272725854036146,3.027777910232544,-0.22018358159793272
99,2000-11-06,2.888889074325561,3.055556058883667,2.8611109256744385,2.916666984558105,418950.0,-0.04587154012769579,-3.666634242080106,-0.1333335622144708,62.19513229072777,67.93529702044364,-0.08217108074062995,-0.4659692317863331,-0.10839750727556874,0.0033964895550053775,25.42968744251847,0.19444513320922852,0.21669589127388456,0.369444644451141,-0.4172318382138478,1.1561211271161298,-0.023893596881353396,0.7627828857836354,-0.3333330154418941,42.85714723626418,-22.080332395714223,0.39333824133249434,11,-0.10416698455810502,-0.28472250699996904,-0.12500029802322343,0.3958330154418954,-1.208333015441894,0,-0.18750009800378453,-1.2352986319518215,3.027777910232544,3.7234041309829564,2.777777910232544,-1.2857112962365933,2.8333330154418945,-0.18750009800378453
100,2000-11-07,2.888889074325561,2.9861109256744385,2.8611109256744385,2.9861109256744385,129600.0,0.0,1.571438380687531,3.4999699594022937,68.91892550198766,69.54235047993095,0.005500437895522126,-0.42543058041681414,-0.12048288274434249,0.0033964895550053775,24.31791776420882,0.125,0.2925676685434224,0.3298612952232358,-0.4469696868547959,1.1066922773012673,-0.05855419581578003,0.7182767862622517,-0.23833309173583928,52.17394549369509,-14.047724955135614,0.38841549103901574,11,0.04861092567443892,-0.28472250699996904,-0.12500029802322343,0.3958330154418954,-1.208333015441894,1,-0.30769235213127066,-3.666634242080106,2.888889074325561,-1.2352986319518215,3.027777910232544,3.7234041309829564,2.777777910232544,-0.30769235213127066
101,2000-11-08,2.805556058883667,2.888889074325561,2.694443941116333,2.78125,71550.0,-0.028846041955193136,1.0363722619991433,-0.2500061307868486,66.23378273688434,69.60318855894371,0.13820446165426548,-0.3075475878051721,-0.0504527539533699,0.1004724334576963,22.91389209564293,0.19444513320922807,0.3668378681510225,0.21458382606506365,-0.5467011703061289,0.9758688224362562,-0.1660586721205326,0.5952263242506599,0.5416660308837891,48.64874394660485,-21.14625666377198,0.38064249818559626,11,0.14583301544189453,-0.20138949155807495,-0.041667282581329346,0.4791660308837895,-1.2222230434417727,2,-0.2772278052289576,1.571438380687531,2.888889074325561,-3.666634242080106,2.888889074325561,-1.2352986319518215,3.027777910232544,-0.2772278052289576
102,2000-11-09,3.1111109256744385,3.1111109256744385,2.697916984558105,2.697916984558105,57600.0,0.10891062604977919,1.0000000000000022,16.99962725730038,69.04762439987469,69.05852790832272,-0.12375403681490482,-0.5678322915866576,-0.37051170487161134,-0.19075378795511444,21.05404505267692,0.41319394111633345,0.4423531283899864,0.4729164958000185,-0.2946903272523027,1.2405233188523395,0.08911308427385789,0.8567199073261791,0.22305560111999512,100.0,27.56732603117473,0.3838034115261605,11,-0.15972185134887695,-0.5069443583488464,-0.34027767181396484,0.17361116409301802,-1.5416669845581055,3,-0.3169642450021821,1.0363722619991433,2.805556058883667,1.571438380687531,2.888889074325561,-3.666634242080106,2.888889074325561,-0.3169642450021821
103,2000-11-10,3.0833330154418945,3.1111109256744385,2.555556058883667,3.055556058883667,202950.0,-0.008928614535504642,12.333405813065234,0.06722498515632161,67.85714212728982,67.26487837634981,-0.09995565553214458,-0.4885306076370548,-0.35427771805018127,-0.1544292041551394,19.24471861261126,0.5555548667907715,0.48281931842549763,0.39652748107910174,-0.3534713491870676,1.146526311345271,0.021528065946017083,0.7715268962121864,0.23803905963897698,94.99996995922179,20.935835174470512,0.37499941513308466,11,-0.13888847827911377,-0.4791664481163025,-0.29861098527908325,0.20138907432556197,-1.7500000000000002,4,-0.3963963556440565,1.0000000000000022,3.1111109256744385,1.0363722619991433,2.805556058883667,1.571438380687531,2.888889074325561,-0.3963963556440565
104,2000-11-13,2.944443941116333,3.1111109256744385,2.847222089767456,3.1111109256744385,160650.0,-0.04504510983081611,2.1666599909591846,-6.000188833097292,62.790695353415394,66.19009377579737,-0.014888133076590204,-0.31319333846543085,-0.22430698598787036,-0.0037225347550862153,17.504618814323585,0.2638888359069824,0.49078478539288906,0.22430510520935076,-0.5082058520859691,0.9568160625046707,-0.14195037343830919,0.5905605838570107,0.3462954933166502,69.99990558612562,-2.20637768463331,0.36625547864766,11,-0.06944394111633301,-0.34027737379074097,-0.2569437026977539,0.3194451332092285,-1.638887882232666,0,-0.3537733889678235,12.333405813065234,3.0833330154418945,1.0000000000000022,3.1111109256744385,1.0363722619991433,2.805556058883667,-0.3537733889678235
105,2000-11-14,2.9861109256744385,3.0833330154418945,2.916666984558105,3.0,102600.0,0.014151053778360678,-1.1818215866902348,0.08333428700583076,59.235671714786704,65.46189606664055,-0.07050108553409373,-0.319847079919521,-0.2750397705884291,-0.03498380190618544,16.16680676052256,0.1666660308837895,0.45643001704945707,0.23333319425582877,-0.4846368823723979,0.9513032708840554,-0.12565184405828456,0.5923182325699421,0.27522117373657196,77.49997210499167,7.168983964043306,0.3589850383141133,11,-0.15277743339538574,-0.38194435834884644,-0.3506944179534912,0.24305570125579878,-1.638888955116272,1,-0.43720909882003156,2.1666599909591846,2.944443941116333,12.333405813065234,3.0833330154418945,1.0000000000000022,3.1111109256744385,-0.43720909882003156
106,2000-11-15,2.944443941116333,3.0798609256744385,2.916666984558105,3.0798609256744385,131400.0,-0.013953595695275323,1.4102433184267118,9.749892713071839,54.729717425659324,64.23303346760775,-0.012757070288661243,-0.22403418158453325,-0.24176645101551175,0.01828285535322749,14.08733419156491,0.16319394111633345,0.3756880300081513,0.14999955892562866,-0.5051520663609015,0.8051511842121588,-0.1775762537176364,0.47757537156889374,0.28865711667358385,69.99990558612562,2.7752095338964438,0.32757581264326496,11,-0.11111044883728027,-0.34027737379074097,-0.37152743339538574,0.22222268581390425,-1.5277769565582273,2,-0.4292450145114618,-1.1818215866902348,2.9861109256744385,2.1666599909591846,2.944443941116333,12.333405813065234,3.0833330154418945,-0.4292450145114618
107,2000-11-16,3.027777910232544,3.1111109256744385,2.902777910232544,3.038193941116333,348300.0,0.028302107556721356,1.66666259765625,0.07691820134511779,49.6240552011258,62.29252741686126,-0.063585924165388,-0.24788162910531808,-0.33359426763790845,-0.051074967446573805,11.940085870071767,0.20833301544189453,0.33159583152512884,0.18750017881393433,-0.390026006882493,0.7650263645103617,-0.10126291403427956,0.4762632716621482,0.17822134760112274,85.0000386238577,20.428884350243408,0.28876309284821366,11,-0.1944444179534912,-0.4236113429069519,-0.482638955116272,0.11111116409301758,-1.638888955116272,3,-0.47706434805177345,1.4102433184267118,2.944443941116333,-1.1818215866902348,2.9861109256744385,2.1666599909591846,2.944443941116333,-0.47706434805177345
108,2000-11-17,3.0,3.1111109256744385,2.944443941116333,3.0833330154418945,310950.0,-0.00917435527178756,1.400005493166158,8.000457791613258,41.525423112391174,59.995893063712764,-0.04488256655575329,-0.1674311907053596,-0.3157036134693678,-0.009784087323462032,9.869330506046218,0.16666698455810547,0.31236980082438626,0.12083337306976327,-0.3812821211000723,0.6229488672395989,-0.13022437401515452,0.37189112015468107,0.17998152987566662,57.89479865923403,-2.852742971801945,0.25105774708491785,11,-0.16666650772094727,-0.326388955116272,-0.5451390147209167,-0.04861098527908325,-1.555556058883667,4,-0.47685201962788903,1.66666259765625,3.027777910232544,1.4102433184267118,2.944443941116333,-1.1818215866902348,2.9861109256744385,-0.47685201962788903
109,2000-11-20,2.847222089767456,3.027777910232544,2.805556058883667,2.920139074325561,53550.0,-0.05092597007751465,-1.8444570584537259,0.8750071525846527,44.14413857117804,57.24313896028947,0.11327544084488883,0.034133209412049226,-0.17613536272799601,0.1579732455496874,7.948646251629449,0.22222185134887695,0.29378151130522223,-0.06180564165115365,-0.4683070051090077,0.3446957218067004,-0.2650563233800809,0.1414450400777736,0.3077824212685307,13.63618629983068,-43.84857655592663,0.2032506817289271,11,-0.01388859748840332,-0.15972208976745605,-0.3923611044883728,0.1041669249534607,-1.208333134651184,0,-0.5317074069375485,1.400005493166158,3.0,1.66666259765625,3.027777910232544,1.4102433184267118,2.944443941116333,-0.5317074069375485
110,2000-11-21,2.944443941116333,2.944443941116333,2.444443941116333,2.805556058883667,178650.0,0.0341462127939649,6.20005218543683,-1.9047397951843588,53.84614749773003,55.86673504482789,0.027672881652841763,-0.015766677932746553,-0.29108246807772176,0.07489587165488754,6.9679074516887916,0.5,0.252672437449605,0.004860663414001376,-0.2981290103979197,0.3078503372259225,-0.14663417349195917,0.15635550031996193,0.18658263183356105,74.99996423723019,14.342457330248166,0.1514948369059605,11,-0.16666650772094727,-0.256943941116333,-0.5381941795349121,-0.006944000720978227,-1.055554986000061,1,-0.5566035268483702,-1.8444570584537259,2.847222089767456,1.400005493166158,3.0,1.66666259765625,3.027777910232544,-0.5566035268483702
111,2000-11-22,2.527777910232544,2.791666984558105,2.291666984558105,2.791666984558105,274500.0,-0.14150924222582328,2.789471021321244,-1.900015106310658,43.07692226432475,52.98110147421122,0.44789309309821235,0.41795254697862294,0.10891962521468201,0.5027617819393448,7.484384292987811,0.652776956558228,0.22197335291070175,-0.40902761220932016,-0.7264441969929742,-0.09161102742566607,-0.5677359046011472,-0.2503193198174931,0.5620537048073366,28.81355439064978,-34.48031409959614,0.15870829239182702,11,0.17361104488372803,0.15972208976745605,-0.12152814865112305,0.40972203016281084,-0.715277910232544,2,-0.4670330945196731,6.20005218543683,2.944443941116333,-1.8444570584537259,2.847222089767456,1.400005493166158,3.0,-0.4670330945196731
112,2000-11-24,2.277777910232544,2.666666984558105,2.277777910232544,2.5833330154418945,154350.0,-0.09890109371871247,-1.545459510873591,1.157892216607596,29.23076679297425,48.68928199262061,0.633916746156137,0.6648480319676846,0.33542510623133115,0.7612910362727261,8.641611093691411,0.3888890743255611,0.16891445474170297,-0.6354165077209473,-1.0626104177753581,-0.2082225976665364,-0.8490134627481529,-0.4218195526937416,0.7482005343687947,0.0,-61.12125484629273,0.21359695502720544,11,0.41666650772094727,0.4513885974884033,0.11805564165115356,0.5833330750465398,-0.33333396911621094,4,-0.37804867709272205,2.789471021321244,2.527777910232544,6.20005218543683,2.944443941116333,-1.8444570584537259,2.847222089767456,-0.37804867709272205
113,2000-11-27,2.652777910232544,2.652777910232544,2.388889074325561,2.444443941116333,612450.0,0.16463413676784455,1.5333250936123894,-0.6818212674714476,44.21768532715509,46.62561421192502,0.21391520295092237,0.27322816656466387,-0.05158456068203909,0.3979745446137972,8.708483978507466,0.375,0.1339816891333072,-0.24097205400466937,-0.6788134928018894,0.19686938479255067,-0.45989277340327916,-0.02205133460605957,0.2983804809319155,50.0,-12.87669849590364,0.21892071939861002,11,0.041666507720947266,0.07638859748840332,-0.30555564165115356,0.1388886570930481,-0.888888955116272,0,-0.47643979175229134,-1.545459510873591,2.277777910232544,2.789471021321244,2.527777910232544,6.20005218543683,2.944443941116333,-0.47643979175229134
114,2000-11-28,2.388889074325561,2.666666984558105,2.388889074325561,2.666666984558105,117000.0,-0.09947641485142278,1.0,-1.3333299001162717,39.1566255092966,44.39460907798167,0.4366271458667277,0.49235239637080674,0.20056256892215663,0.6703568767639618,7.952080385197593,0.27777791023254395,0.05419928694121001,-0.4604164481163031,-0.9142887308671788,-0.006544165365427457,-0.6873525894917409,-0.23348030674086528,0.4949312687457068,16.666690508547248,-45.59902133159763,0.22693614137543794,11,0.30555534362793013,0.395833015441895,-0.05902808904647783,0.31249994039535567,-0.6666671037673946,1,-0.3953490948406079,1.5333250936123894,2.652777910232544,-1.545459510873591,2.277777910232544,2.789471021321244,2.527777910232544,-0.3953490948406079
115,2000-11-29,2.3333330154418945,2.444443941116333,2.305556058883667,2.3611109256744385,271350.0,-0.023256022843735957,-2.3333695736140236,0.10000042915323774,39.6341310875007,42.71732170707516,0.43566357668906575,0.5198687897972833,0.24528027853953205,0.7259642604934671,7.8620414321365475,0.13888788223266602,-0.027427922793539228,-0.4812502622604371,-0.9815160404994532,0.01901551597857898,-0.7313831513799451,-0.23111737314092906,0.4898830843455011,10.810719274828383,-50.98074192487155,0.250132889119508,11,0.3611114025115967,0.4513890743255615,-0.03472203016281128,0.3333335518836975,-0.6666660308837888,2,-0.29761892354405584,1.0,2.388889074325561,1.5333250936123894,2.652777910232544,-1.545459510873591,2.277777910232544,-0.29761892354405584
116,2000-11-30,2.6111109256744385,2.75,2.319443941116333,2.3333330154418945,329850.0,0.11904769203290821,-1.8181804704294258,-9.999957084860396,38.888895953138594,41.524526235076586,0.11804343903138914,0.2367260123298176,-0.032272160381500825,0.44918817345178574,7.799617182534183,0.430556058883667,-0.08313976409737789,-0.19236124753952044,-0.700680064752663,0.3159575696736221,-0.4465206561460917,0.06179816106705083,0.15756135515747216,70.58818777538406,13.066814731853725,0.25415940860657127,11,0.08333349227905273,0.17361116409301758,-0.34374988079071045,0.02777808904647827,-0.8749998807907104,3,-0.27659566794222645,-2.3333695736140236,2.3333330154418945,1.0,2.388889074325561,1.5333250936123894,2.652777910232544,-0.27659566794222645
117,2000-12-01,2.6111109256744385,2.638889074325561,2.555556058883667,2.6111109256744385,153450.0,0.0,1.999948502274515,0.0,39.375009186560504,41.28559135442873,0.05891966385788905,0.2356831261633232,-0.027564545320351463,0.4422165929883497,8.506424491815926,0.08333301544189409,-0.13289350819359091,-0.1840278983116148,-0.699534160440983,0.3314783638177534,-0.44178102937629893,0.0737252327530693,0.13888907432556152,68.7499228864035,15.30966331931647,0.25775313106468417,12,0.04166698455810547,0.20138907432556152,-0.24305537343025208,0.02777808904647827,-1.1111109256744385,4,-0.3058510145325062,-1.8181804704294258,2.6111109256744385,-2.3333695736140236,2.3333330154418945,1.0,2.388889074325561,-0.3058510145325062
118,2000-12-04,2.3611109256744385,2.5,2.3611109256744385,2.4583330154418945,66150.0,-0.09574468765068878,-1.8571505643988533,-100.0,37.50001277241779,40.54735515456648,0.23329626833820516,0.45658670886990116,0.21761885466448838,0.677511048172879,9.0954467894215,0.25,-0.1766954216030281,-0.4006945490837097,-0.9385917968624091,0.1372026986949897,-0.6696431729730596,-0.1317459251943598,0.3888890743255615,12.499859183867246,-37.24104005230473,0.26894862388934976,12,0.25,0.4513890743255615,0.04861131310462952,0.27777808904647827,-0.5555548667907715,0,-0.17647073673130664,1.999948502274515,2.6111109256744385,-1.8181804704294258,2.6111109256744385,-2.3333695736140236,2.3333330154418945,-0.17647073673130664
119,2000-12-05,2.347222089767456,2.472222089767456,2.3333330154418945,2.388889074325561,201150.0,-0.005882330963766669,-2.999965668065121,0.4285752821994221,36.14458391984285,38.58051475702345,0.1886387780933787,0.45093416161616195,0.22687814040748666,0.680899607777083,9.748021678648193,0.13888907432556152,-0.2187526591242719,-0.3875000357627867,-0.9523275118483872,0.17732744032281378,-0.6699137738055869,-0.10508629771998645,0.35555570125579816,9.37486756577991,-35.33226618273686,0.2824137380428002,12,0.18750035762786865,0.46527791023254395,0.1666666567325592,0.2916669249534607,-0.7083331346511841,1,-0.24852063943764946,-1.8571505643988533,2.3611109256744385,1.999948502274515,2.6111109256744385,-1.8181804704294258,2.6111109256744385,-0.24852063943764946
120,2000-12-06,2.0,2.388889074325561,2.0,2.25,544500.0,-0.14792894600010176,-2.1111125946044886,5.99995422398212,31.914905273519096,37.340290646933944,0.43337705732065634,0.7674985108669015,0.5653404776958393,1.0150522030190485,10.773763413950055,0.3888890743255611,-0.25611773839854735,-0.6902776718139649,-1.3378538544634848,-0.04270148916444505,-1.014065763138725,-0.36648958048920477,0.6602778029441834,0.0,-39.79312512625531,0.32378809132476005,12,0.375,0.6666665077209473,0.645833283662796,0.6388890147209167,-0.2222219705581665,2,-0.13888901472091675,-2.999965668065121,2.347222089767456,-1.8571505643988533,2.3611109256744385,1.999948502274515,2.6111109256744385,-0.13888901472091675
121,2000-12-07,2.027777910232544,2.055556058883667,1.805556058883667,1.96875,492750.0,0.013888955116271973,3.3636030719869496,-0.23611164093017578,30.434780986187235,37.474070001735384,0.36566949172683705,0.7151287946367066,0.5307360014507623,0.9782254285447616,12.208104086501907,0.25,-0.2927100065848869,-0.6236108541488647,-1.3325471542692755,0.08532544597154601,-0.9780790042090701,-0.26914270408865937,0.5532665563583374,26.666632334378193,-7.102100379711942,0.3544681500602053,12,0.25000011920928955,0.47222208976745605,0.6388886272907257,0.6111111044883728,-0.27777791023254395,3,-0.17808208870024944,-2.1111125946044886,2.0,-2.999965668065121,2.347222089767456,-1.8571505643988533,2.3611109256744385,-0.17808208870024944
122,2000-12-08,2.125,2.166666984558105,1.986111044883728,2.055556058883667,176400.0,0.047945137027509466,1.3636393428808267,1.17645942136109,33.33333030579527,36.2646972215843,0.27322984011940443,0.5694371862154957,0.42678082376671655,0.8742020788694642,13.188492358784606,0.180555939674377,-0.35819326009490204,-0.47708321809768695,-1.188556951241757,0.2343905150463832,-0.8328200846697218,-0.1213463515256521,0.34747608951187114,45.999960861177684,14.651687719857431,0.35573686657203507,12,0.1527780294418335,0.33333349227905273,0.5416665375232697,0.5138890147209167,-0.3472219705581665,4,-0.1830065671135398,3.3636030719869496,2.027777910232544,-2.1111125946044886,2.0,-2.999965668065121,2.347222089767456,-0.1830065671135398
123,2000-12-11,1.861111044883728,1.9722219705581665,1.444443941116333,1.555556058883667,3202650.0,-0.12418303770177508,1.0000045174127061,4.400023689441719,31.97969306504021,35.46726028333358,0.4615479194831398,0.7768974063818614,0.6807314565650424,1.1230332412334585,15.129742364332872,0.680556058883667,-0.38151747920296053,-0.6798610746860505,-1.4263860364852459,0.06666388711314508,-1.0531235555856484,-0.3065985937864526,0.5179962403401945,40.54056844020642,6.664662283483061,0.3732624808995978,12,0.23611092567443848,0.4166663885116577,0.833333283662796,0.7777779698371887,-0.06944406032562234,0,-0.19402982206593067,1.3636393428808267,2.125,3.3636030719869496,2.027777910232544,-2.1111125946044886,2.0,-0.19402982206593067
124,2000-12-12,1.9027780294418333,1.9027780294418333,1.7916669845581057,1.8333330154418943,3661650.0,0.022388231305514816,2.19997184776506,0.22727501491310992,30.569963325393758,34.46013053198836,0.38406287605633493,0.6884893273557242,0.6289576621306134,1.0619625607082146,17.17589993236231,0.11111104488372758,-0.3555461582631496,-0.5861107945442201,-1.358996229727692,0.18677464063925187,-0.9725535121359561,-0.19966807695248412,0.32678312072487503,48.52945631347364,19.035258070728702,0.38644271759173593,12,0.19444394111633323,0.37499940395355247,0.7916662991046908,0.7361109852790835,-0.29166698455810525,1,-0.051094751491683854,1.0000045174127061,1.861111044883728,1.3636393428808267,2.125,3.3636030719869496,2.027777910232544,-0.051094751491683854
125,2000-12-13,1.680556058883667,1.9166669845581052,1.680556058883667,1.888888955116272,2264850.0,-0.1167881734599141,-1.2666696421367745,-2.999969101205568,32.960904944882316,33.80146486440433,0.5631745043217165,0.8515466754513197,0.8396254605342772,1.2646222411060446,19.401162344967965,0.23611092567443825,-0.3973734407436518,-0.743055021762848,-1.5584812739814606,0.07237123045576466,-1.1507681478721543,-0.33534189565354167,0.42338633783498114,32.69240990181312,2.983556537644091,0.40771312610930627,12,0.3611104488372803,0.5972213745117188,1.013888269662857,0.9583329558372498,0.06944394111633301,2,-0.02479364109702653,2.19997184776506,1.9027780294418333,1.0000045174127061,1.861111044883728,1.3636393428808267,2.125,-0.02479364109702653
126,2000-12-14,1.680556058883667,1.805556058883667,1.611111044883728,1.763888955116272,1067400.0,0.0,1.3333340485871947,0.39999874114726114,36.6459741898118,33.498238753654476,0.4663338018727319,0.7926437065723562,0.8287285377133013,1.2470790132179932,21.78869288478713,0.19444501399993896,-0.40726269719102914,-0.6798606276512147,-1.520832889377107,0.16111163407467766,-1.1003467585141609,-0.2593744967882685,0.31786658493861064,32.69240990181312,-0.7424233816363852,0.4204861308629462,12,0.2916659116744995,0.5972213745117188,1.090277224779129,0.9583329558372498,0.1111109256744387,3,0.05785107259245348,-1.2666696421367745,1.680556058883667,2.19997184776506,1.9027780294418333,1.0000045174127061,1.861111044883728,0.05785107259245348
127,2000-12-15,1.5833330154418943,1.694443941116333,1.5,1.6666669845581057,581400.0,-0.05785171100234199,1.8000130463592074,1.0000128746708072,22.695042800265057,31.85324209008195,0.4497285139678133,0.8180457113544863,0.9168345159356062,1.3215800579981407,24.243301393286252,0.194443941116333,-0.4198788934738267,-0.7048614263534547,-1.5525865698675536,0.14286371716064417,-1.1287239981105042,-0.2809988545964053,0.33333396911621094,26.31581206069668,-4.816117693710915,0.4238625717570494,12,0.3750000000000002,0.6944444179534914,1.1944448053836825,1.0555559992790224,0.1944450139999392,4,0.10526337980237876,1.3333340485871947,1.680556058883667,-1.2666696421367745,1.680556058883667,2.19997184776506,1.9027780294418333,0.10526337980237876
128,2000-12-18,1.569443941116333,1.638888955116272,1.5416669845581057,1.6041669845581057,1849050.0,-0.008772048703655,-1.1538601712932086,0.41667334233595066,26.01626231843686,30.72787302325907,0.37940889826523216,0.7581360129201196,0.9261823701210363,1.3133227439745863,26.830559995661073,0.09722197055816628,-0.4564642110320949,-0.6472226977348328,-1.4833970326987123,0.18895163722904695,-1.0653098652167725,-0.22913553025289302,0.27166735649108875,16.66653315236424,-15.62201615841008,0.41808716748193986,12,0.34722256660461404,0.7083334922790527,1.2083338797092438,1.0694450736045837,0.19444501399993896,0,0.13274388646039448,1.8000130463592074,1.5833330154418943,1.3333340485871947,1.680556058883667,-1.2666696421367745,1.680556058883667,0.13274388646039448
129,2000-12-19,1.3333330154418943,1.569443941116333,1.2916669845581057,1.569443941116333,1744200.0,-0.15044240796934416,1.352936068204146,6.7998338357170445,23.529424386859915,29.79615292474138,0.5102313266517302,0.9223018288372022,1.1567058277912834,1.528794207637301,29.448007974840156,0.2777769565582273,-0.5074142640415158,-0.8076391696929932,-1.676906958333204,0.06162861894721772,-1.2422730640130986,-0.37300527537288786,0.4443115051269533,6.666564941406183,-27.168139428201318,0.43463389432010546,12,0.39583396911621116,0.8680559396743777,1.440972536802292,1.2916670441627505,0.4444450139999392,1,0.34375055879367844,-1.1538601712932086,1.569443941116333,1.8000130463592074,1.5833330154418943,1.3333340485871947,1.680556058883667,0.34375055879367844
130,2000-12-20,1.305556058883667,1.361111044883728,1.194443941116333,1.305556058883667,3145500.0,-0.02083272238557854,2.0000386242057897,-0.0,10.169511250948858,27.544456287492668,0.47957447962659305,0.8653700019901187,1.183382586412736,1.526246475822611,30.97826644835065,0.16666710376739502,-0.5402163822819026,-0.7534717321395874,-1.6127592444132075,0.1058157801340327,-1.1831154882763975,-0.32382797600277735,0.38461250520324697,18.18195295705742,-10.549132151732415,0.42964375613681,12,0.374999403953552,0.8472213745117188,1.434027224779129,1.3194440007209778,0.43055498600006104,2,0.23404202670648244,1.352936068204146,1.3333330154418943,-1.1538601712932086,1.569443941116333,1.8000130463592074,1.5833330154418943,0.23404202670648244
131,2000-12-21,1.3472219705581665,1.4166669845581057,1.2777780294418335,1.305556058883667,2877300.0,0.03191430302129383,-1.8571516153990508,100.0,12.39667416562422,25.218161160807,0.37014418606155597,0.7702142719022387,1.1388391955983117,1.4592909115163981,32.0434045762856,0.1388889551162722,-0.5734832770434011,-0.6527780234813689,-1.538279561060802,0.23272351409806413,-1.0955287922710855,-0.2100272546916524,0.24380166893463118,30.5556058883667,6.602154843486563,0.4427507687897166,12,0.23611098527908325,0.8055554628372192,1.3715280592441559,1.2569445967674255,0.5138890743255615,3,0.2989693148152557,2.0000386242057897,1.305556058883667,1.352936068204146,1.3333330154418943,-1.1538601712932086,1.569443941116333,0.2989693148152557
132,2000-12-22,1.4166669845581057,1.444443941116333,1.361111044883728,1.3958330154418943,765000.0,0.05154682414447809,1.1818354900528725,0.5000243191357372,18.51853029227739,23.722476408277796,0.2119437877617829,0.667154605306419,1.0672643322020094,1.366033909355998,33.07433806561762,0.0972219705581665,-0.564248919758116,-0.5402774631977079,-1.4522536690189083,0.37169874262349256,-0.9962655661083082,-0.08428936028710754,0.09504071525939906,50.00012069925105,23.581754788428007,0.4559881029106002,12,0.13888847827911355,0.73611044883728,1.3020830452442167,1.1874995827674864,0.4965269565582273,4,0.264705822954554,-1.8571516153990508,1.3472219705581665,2.0000386242057897,1.305556058883667,1.352936068204146,1.3333330154418943,0.264705822954554
133,2000-12-26,1.388888955116272,1.555556058883667,1.361111044883728,1.4166669845581057,1389150.0,-0.019608016382550497,-3.666651407972191,-1.3333047239769116,18.34863179982773,22.364550683214905,0.18516484068095362,0.6275659594369771,1.094336828080566,1.367822554069539,33.953582606726265,0.19444501399993896,-0.5567356679773219,-0.5048610448837281,-1.3885387571029222,0.37881666733546604,-0.946699900993325,-0.06302218877413113,-0.19444501399993896,51.852003733317055,22.31617006906327,0.441838856109597,12,0.16666650772094727,0.7638884782791138,1.3298610746860504,1.21527761220932,0.47222208976745605,1,0.28000012016295805,1.1818354900528725,1.4166669845581057,-1.8571516153990508,1.3472219705581665,2.0000386242057897,1.305556058883667,0.28000012016295805
134,2000-12-27,1.444443941116333,1.5833330154418943,1.3784719705581665,1.486111044883728,572400.0,0.03999958801271486,-1.3600001373291515,1.5000021457477597,27.272699785618272,21.732527887741124,0.06454566987647703,0.5245200767643077,1.0333343186366406,1.2881115081826646,34.902997048928775,0.2048610448837278,-0.5663690767221237,-0.4020838022232056,-1.275229876906435,0.47106227246002386,-0.8386568395648202,0.03448923511840918,-0.24277775764465326,64.28568363191162,29.732618981812152,0.43657303734161473,12,0.05555605888366699,0.6666669845581055,1.3090283274650574,1.159722626209259,0.416667103767395,2,0.22115431752447035,-3.666651407972191,1.388888955116272,1.1818354900528725,1.4166669845581057,-1.8571516153990508,1.3472219705581665,0.22115431752447035
135,2000-12-28,1.638888955116272,1.7777780294418335,1.388888955116272,1.4027780294418335,2265300.0,0.13461582583098575,-1.947367755330308,-5.666602771157758,35.99999828338632,21.660752787027178,-0.15246467810175623,0.29026347937211194,0.8337979520130174,1.0741659037407665,35.29708588660691,0.3888890743255615,-0.5473183169068216,-0.17291658520698538,-1.019376232334463,0.6735430619204923,-0.596146408770724,0.25031323835675345,-0.42195609836578374,72.2221851348877,35.1566763531045,0.42322982356373884,12,-0.15277796983718872,0.43055498600006104,1.1215277910232544,0.9652776122093201,0.2777780294418333,3,0.08474587243509002,-1.3600001373291515,1.444443941116333,-3.666651407972191,1.388888955116272,1.1818354900528725,1.4166669845581057,0.08474587243509002
136,2000-12-29,1.888888955116272,1.944443941116333,1.7222219705581665,1.75,1678500.0,0.15254236671712973,-1.28570500201395,0.5882360365982343,42.34234547713699,23.843786417790728,-0.41326399159571325,-0.01751586437269692,0.5886706267661515,0.8068081491117383,36.95854244515162,0.30555498600006104,-0.5228137165706321,0.1131945133209229,-0.6469050248379027,0.8732940514797483,-0.26685525575848956,0.4932442824003356,-0.638305388004303,90.47628097800464,52.28789113917968,0.3800497690794127,12,-0.31944501399993896,0.10416650772094704,0.8437497615814209,0.7152776122093201,-0.013888955116271973,4,-0.08088242022842451,-1.947367755330308,1.638888955116272,-1.3600001373291515,1.444443941116333,-3.666651407972191,1.388888955116272,-0.08088242022842451
137,2001-01-02,1.8125,1.913193941116333,1.7916669845581057,1.805556058883667,234450.0,-0.0404412101142122,-5.999979400556262,0.04999635219747915,48.20513091378859,26.309216261718696,-0.33631638037791767,-0.004241992976657727,0.6691450743009488,0.8689889504635131,38.70978618063239,0.12152695655822732,-0.4955381937202421,0.07673610448837276,-0.5747179274346315,0.728190136411377,-0.24899091147312946,0.402463120449875,-0.5064076029676818,77.38102171701968,37.85886860248909,0.32572701596150216,1,-0.243056058883667,0.1597219705581665,0.881944477558136,0.791666567325592,0.20138907432556108,1,0.026819886832401663,-1.28570500201395,1.888888955116272,-1.947367755330308,1.638888955116272,-1.3600001373291515,1.444443941116333,0.026819886832401663
138,2001-01-03,1.944443941116333,1.944443941116333,1.7777780294418335,1.8958330154418943,539550.0,0.07279665716763195,5.857137952513377,7.000480686695311,51.44228217956895,29.410644905353035,-0.4575933713478473,-0.17813518667678085,0.5393220667888778,0.7232380940717746,39.831712209383845,0.1666659116744995,-0.47996410458957417,0.22951339483261113,-0.36159111531688426,0.8206179049821065,-0.06603886024213645,0.5250656499073587,-0.5872834205572937,100.0,59.071866770081115,0.2955522550747477,1,-0.375,0.027778029441833496,0.7673615217208862,0.659722626209259,-0.30555498600006104,2,-0.016071432731590618,-5.999979400556262,1.8125,-1.28570500201395,1.888888955116272,-1.947367755330308,1.638888955116272,-0.016071432731590618
139,2001-01-04,1.763888955116272,1.9027780294418333,1.6458330154418943,1.8715280294418333,371250.0,-0.0928568739793042,2.020411566460915,-2.214297975859399,52.970283441167055,34.166286259821725,-0.2341663341140392,-0.045874811949861094,0.7190481486589784,0.89145727235978,41.06206842440911,0.2986109256744387,-0.4309534513774096,0.07812506556510934,-0.4338909758470155,0.5901411069772344,-0.1778829551409533,0.334133086271172,-0.3597457609126491,67.50006920106352,24.475547273456044,0.25600802070606254,1,-0.15277796983718872,0.20833301544189453,0.9479165077209473,0.8402776122093201,-0.125,3,0.055118033074280204,5.857137952513377,1.944443941116333,-5.999979400556262,1.8125,-1.28570500201395,1.888888955116272,0.055118033074280204
140,2001-01-05,1.7222219705581665,1.763888955116272,1.694443941116333,1.763888955116272,257400.0,-0.02362222657908697,2.3333352406674144,0.3870990606262647,51.44228217956895,38.504687150260025,-0.14212575160870644,-0.027494957232589545,0.756698481701858,0.9204209221670174,41.390767360662,0.06944501399993896,-0.39555267471973554,0.050346982479095415,-0.440407292731829,0.54110125769002,-0.1950301551263669,0.29572412008455773,-0.2748547166015267,25.581433413309014,-17.975486750245373,0.2453771376054623,1,-0.06944447755813599,0.25,1.0173612833023071,0.8819445967674255,-0.14236092567443848,4,0.08064528074772381,2.020411566460915,1.763888955116272,5.857137952513377,1.944443941116333,-5.999979400556262,1.8125,0.08064528074772381
141,2001-01-08,1.6666669845581057,1.763888955116272,1.638888955116272,1.7604169845581057,852750.0,-0.03225773852023017,1.4827710309915556,2.249982833993271,52.97032395437678,42.332664223826626,-0.04078072445970915,-0.00040118356326890314,0.7994489674677279,0.9676993971203396,41.32986157934861,0.125,-0.32966765191174696,0.01284754276275657,-0.4484615856512135,0.4741566711767269,-0.21780702144422848,0.24350210696974162,-0.17953359562869053,9.091008399328876,-35.13295464566604,0.23065456420698516,1,-0.013889491558075173,0.3055549860000608,1.072916269302368,0.9374995827674864,0.1111110448837278,0,0.14999997138977572,2.3333352406674144,1.7222219705581665,2.020411566460915,1.763888955116272,5.857137952513377,1.944443941116333,0.14999997138977572
142,2001-01-09,1.736111044883728,1.736111044883728,1.638888955116272,1.6666669845581057,531000.0,0.041666428248132936,1.8000116730382,-0.7407366434733049,55.71431082126626,46.4844063373198,-0.06721470901679716,-0.10590337097496216,0.7123703548013429,0.8865285965309657,41.79922436523589,0.09722208976745605,-0.2359335967637466,0.10173605084419246,-0.305572984898554,0.5090450865869389,-0.10191846702718066,0.3053905687155656,-0.21239281177935943,31.81819777846356,-15.23512942399606,0.2036545178713732,1,-0.07465308904647827,0.18055546283721902,1.0034722089767456,0.868055522441864,0.06944501399993896,1,0.08000004119873205,1.4827710309915556,1.6666669845581057,2.3333352406674144,1.7222219705581665,2.020411566460915,1.763888955116272,0.08000004119873205
143,2001-01-10,1.5,1.7222219705581665,1.361111044883728,1.694443941116333,1740150.0,-0.13599996704101436,1.8888874053955078,-2.8000082397916795,55.7143062669751,49.64458483524833,0.20821048423830368,0.10726663735313258,0.9183368928704962,1.1065379245426854,41.45222614598731,0.375,-0.14801699706397864,-0.11631944179534903,-0.5131902104402735,0.2805513268495754,-0.31475482611781125,0.08211594252711318,0.444443941116333,25.64102281950566,-25.425404765876397,0.19843538432246216,1,0.15277749300003052,0.3472219705581665,1.232638955116272,1.104166567325592,0.2777780294418335,2,0.3425927162170408,1.8000116730382,1.736111044883728,1.4827710309915556,1.6666669845581057,2.3333352406674144,1.7222219705581665,0.3425927162170408
144,2001-01-11,1.805556058883667,1.8333330154418943,1.4722219705581665,1.5,2782350.0,0.20370403925577807,1.0000059421433323,-1.5714352277032753,64.4000094482484,52.800141631344125,-0.04552209499356685,-0.21707610682580203,0.5779536754507655,0.7882676030350426,40.88103429194461,0.3611110448837278,-0.07263771066474956,0.19409771561622624,-0.1901814599033469,0.5783768911357994,0.001958127856439784,0.3862373033760127,0.12722122430801397,94.11781782931553,37.28514830752923,0.19213958775978654,1,-0.15277856588363647,0.02777695655822754,0.9062494039535522,0.798610508441925,0.08333289623260498,3,-0.09230790866191185,1.8888874053955078,1.5,1.8000116730382,1.736111044883728,1.4827710309915556,1.6666669845581057,-0.09230790866191185
145,2001-01-12,1.638888955116272,1.805556058883667,1.638888955116272,1.798611044883728,679500.0,-0.09230790866191185,-1.0869637256819067,-0.5227259781756327,57.83582921281988,54.52163982419778,0.1353818573876533,-0.05659216141661272,0.7151983540855378,0.9426745611550116,40.082629537759175,0.16666710376739502,0.006754202667319964,0.029513967037200883,-0.35363804053096937,0.41266597460537113,-0.16206203674688413,0.2210899708212859,0.2824550033092499,58.82358881019671,-1.2778896430995275,0.19157600378408507,1,0.013888537883758545,0.15277755260467507,1.0347222685813904,0.9652776122093201,0.291667103767395,4,0.0,1.0000059421433323,1.805556058883667,1.8888874053955078,1.5,1.8000116730382,1.736111044883728,0.0
146,2001-01-16,1.7777780294418335,1.7916669845581057,1.6527780294418335,1.6527780294418335,226350.0,0.08474587243509002,-1.2222232818603551,-0.7826093446560276,59.352517874552674,55.76023837539379,-0.02338496918836097,-0.19797440606211425,0.5541626303126934,0.79331734772357,39.120705488250884,0.15277802944183372,0.06521539883635286,0.16354194283485413,-0.22582898658392114,0.5529128722536294,-0.03114352187453351,0.35822740754424176,0.13236127071285253,88.23540845962867,25.746775250589955,0.19468546470938766,1,-0.12500053644180298,-0.09722256660461448,0.7430552244186401,0.8263885378837585,0.13888895511627175,1,-0.11132828805418704,-1.0869637256819067,1.638888955116272,1.0000059421433323,1.805556058883667,1.8888874053955078,1.5,-0.11132828805418704
147,2001-01-17,1.75,1.805556058883667,1.75,1.788193941116333,1634400.0,-0.015625139349120465,-1.9091556021648346,-0.30555152893066406,59.35251787455269,56.6391534526142,-0.00604008257280797,-0.16555814627086307,0.5608055923405981,0.8110247232695116,37.889963011091126,0.05555605888366699,0.10148582301965559,0.12743056416511545,-0.26626558353694785,0.5211267118671787,-0.0694175096859162,0.3242786380161471,0.1491587350492669,82.35299908994182,17.75390697498392,0.19684807385103167,1,-0.11805546283721924,-0.06944453716278098,0.6388890147209167,0.8263890743255615,0.027778029441833496,2,0.015873159681047744,-1.2222232818603551,1.7777780294418335,-1.0869637256819067,1.638888955116272,1.0000059421433323,1.805556058883667,0.015873159681047744
148,2001-01-18,1.7777780294418335,1.9166669845581052,1.75,1.7777780294418335,1804950.0,0.015873159681047744,-4.999957085044559,-0.0,58.759141670782256,57.28235992257143,-0.06699068258088414,-0.18648945566444208,0.5037200390333201,0.7739006314897452,36.37125491373883,0.16666698455810525,0.11114368569758426,0.14479188919067387,-0.25397762717601857,0.5435614055573665,-0.05459286899267246,0.3441766473740202,-0.41666698455810547,68.75002514567733,3.9414558591329723,0.19938475818334633,1,-0.13888901472091675,-0.19444507360458374,0.5902777314186096,0.798611044883728,0.0,3,0.015625139349120465,-1.9091556021648346,1.75,-1.2222232818603551,1.7777780294418335,-1.0869637256819067,1.638888955116272,0.015625139349120465
149,2001-01-19,1.7916669845581057,1.9166669845581052,1.7777780294418335,1.819443941116333,338400.0,0.007812536146952542,-4.000064373814441,-100.0,54.43549121145658,57.61493870389228,-0.08551808834313546,-0.1731585303070351,0.4645581806029344,0.7426679202000182,34.3646975835037,0.13888895511627175,0.11493354351581164,0.1357641458511354,-0.2426579153452335,0.5141862070475045,-0.053446884747049284,0.32497517644932006,-0.4194448208808901,55.00004076954021,-8.504314192903962,0.18921103059818456,1,-0.15277796983718894,-0.22222304344177268,0.39583271741867043,0.6041660308837888,-0.125,4,-0.007751973573201565,-4.999957085044559,1.7777780294418335,-1.9091556021648346,1.75,-1.2222232818603551,1.7777780294418335,-0.007751973573201565
150,2001-01-22,1.611111044883728,1.805556058883667,1.513888955116272,1.7777780294418335,1998900.0,-0.1007753903099966,1.624994233271929,6.00018883309734,41.596636534091225,56.35119565719389,0.08674102373288317,0.03316281128078158,0.6172220686507632,0.9073152990113749,32.41833383600357,0.291667103767395,0.09756971272047665,-0.060069543123245195,-0.4018329928915829,0.28169390664509253,-0.23095126800741395,0.11081218176092356,-0.22799998478889472,24.137883067302774,-34.46945289007344,0.1708817248841688,1,0.02777796983718872,-0.04166710376739502,0.5763886570930481,0.7847219705581665,0.0,0,0.17241388240410882,-4.000064373814441,1.7916669845581057,-4.999957085044559,1.7777780294418335,-1.9091556021648346,1.75,0.17241388240410882
151,2001-01-23,1.75,1.75,1.555556058883667,1.7152780294418335,1687050.0,0.0862069412020543,10.20005218543683,-0.20833142598833848,48.17813804574059,55.513843126579935,-0.043677148506370056,-0.07800311167518847,0.454166373194941,0.7531639086785793,30.66168805001186,0.194443941116333,0.09303109590859826,0.05868051052093515,-0.24841540143866503,0.3657764224805353,-0.09486744545886494,0.21222846650073524,-0.3562178214159013,58.62063658510096,2.289397914705482,0.15354795597980014,1,-0.11111098527908325,-0.180556058883667,0.4097219705581665,0.6458330154418945,-0.13888895511627197,1,0.10317489079066688,1.624994233271929,1.611111044883728,-4.000064373814441,1.7916669845581057,-4.999957085044559,1.7777780294418335,0.10317489079066688
152,2001-01-24,1.7916669845581057,1.805556058883667,1.7222219705581665,1.736111044883728,2062350.0,0.023809705461774744,1.0,1.6000226594659983,45.29917401594455,54.35660620979876,-0.08564081887639996,-0.0950066047519027,0.37846810277711485,0.6941041706240465,28.843318458800955,0.08333408832550049,0.09504216736433735,0.0815974950790408,-0.1995905454823932,0.3627855356404748,-0.0589965252016762,0.22219151535975779,-0.3874271098545268,68.96553663236706,17.408010093158246,0.14059402028071702,1,-0.0972225069999697,-0.22222304344177268,0.33333271741867043,0.6041660308837888,-0.15277802944183372,2,0.06976742948178472,10.20005218543683,1.75,1.624994233271929,1.611111044883728,-4.000064373814441,1.7916669845581057,0.06976742948178472
153,2001-01-25,1.7777780294418335,1.819443941116333,1.75,1.788193941116333,208350.0,-0.007751973573201565,-1.105255930019714,-0.18748511384289154,50.476196237154646,52.809515853010566,-0.03151998220855923,-0.05321773500472338,0.3583582318466516,0.6921171586536996,27.491400416267,0.06944394111633301,0.09869261082170411,0.04826408624649048,-0.189901122825757,0.28642929531873795,-0.07081851828963326,0.16734669078261422,-0.363289612541164,65.51724648220187,15.316378063768198,0.11908260453612371,1,-0.06250005960464478,-0.2083340883255005,0.34027719497680664,0.618054986000061,0.0,3,0.0,1.0,1.7916669845581057,10.20005218543683,1.75,1.624994233271929,1.611111044883728,0.0
154,2001-01-26,1.763888955116272,1.805556058883667,1.7222219705581665,1.7916669845581057,333450.0,-0.007812603202168145,1.9999935627704977,2.6668841201716953,51.45632006442461,52.100681503188866,-0.027002559785207714,-0.014935313452803411,0.3418636007455209,0.6921059881552072,26.249023128489522,0.08333408832550049,0.09180120795643454,0.018402761220932096,-0.17854614846180805,0.21535167090367224,-0.08007169362043798,0.11687721606230217,-0.33935696686245365,81.81833432754067,27.32583215241094,0.09847445484137009,1,-0.04861098527908325,-0.19444501399993896,0.33333301544189453,0.6319440603256226,-0.04166698455810547,4,0.007874120581840227,-1.105255930019714,1.7777780294418335,1.0,1.7916669845581057,10.20005218543683,1.75,0.007874120581840227
155,2001-01-29,1.7777780294418335,1.7916669845581057,1.6666669845581057,1.7916669845581057,809550.0,0.007874120581840227,16.999914169720217,0.49999785425223237,53.99999055864092,51.505956245865335,-0.021365123548051868,-0.018852221752791998,0.29578251010320233,0.6640345463490132,25.99244112719709,0.125,0.10388677592539075,0.025347381830215454,-0.165474899473391,0.2161696631338219,-0.07006375882158777,0.12075852248201868,-0.3434033412619295,84.21075218688394,22.984872868657014,0.0954111406518032,1,-0.06250005960464478,-0.2083340883255005,0.18749994039535522,0.5416665077209473,-0.027778029441833496,0,-0.062499953899538996,1.9999935627704977,1.763888955116272,-1.105255930019714,1.7777780294418335,1.0,1.7916669845581057,-0.062499953899538996
156,2001-01-30,1.736111044883728,1.875,1.694443941116333,1.7847219705581665,1462050.0,-0.023437675496072785,-1.7368354480699941,3.4999699594022218,50.0,50.46678759313727,0.015388053667299895,0.01136484794057302,0.305452831664347,0.6917981774599884,26.28748680601437,0.180556058883667,0.07168626809512779,-0.008680707216262906,-0.1884119889164111,0.17105057448388528,-0.09854634806633711,0.0811849336338113,-0.2920905107762599,33.33319981872524,-30.30667146245007,0.08986564085007412,1,-0.020833075046539307,-0.12500005960464478,0.18055540323257446,0.5347219705581665,-0.013889074325561523,1,-0.07200000274658214,16.999914169720217,1.7777780294418335,1.9999935627704977,1.763888955116272,-1.105255930019714,1.7777780294418335,-0.07200000274658214
157,2001-01-31,1.861111044883728,1.944443941116333,1.7222219705581665,1.7291669845581057,2027700.0,0.07200000274658214,-2.047599818530341,-2.7142881666004497,64.44440460215336,51.098483474400716,-0.10302783192232412,-0.11574069264927545,0.14656246378970694,0.553037024528221,26.446712582265285,0.2222219705581665,0.06743954263061158,0.11388874053955078,-0.0709403150814294,0.29871779616053096,0.021474212729060804,0.20630326835004076,-0.40763758176724707,70.00006866475375,1.4894210545988216,0.09241452781049005,1,-0.13194459676742554,-0.2083335518836975,0.006944149732589722,0.4097219705581665,-0.13194406032562234,2,-0.13432836298901152,-1.7368354480699941,1.736111044883728,16.999914169720217,1.7777780294418335,1.9999935627704977,1.763888955116272,-0.13432836298901152
158,2001-02-01,1.913193941116333,1.930556058883667,1.7222219705581665,1.829861044883728,1509750.0,0.027984840762609542,2.5293774328888707,0.6315774732636638,55.400634009211075,51.20572156304011,-0.14961560453199274,-0.1794872018431828,0.06139116359561125,0.48691259489826155,26.758535908435384,0.2083340883255005,0.049949014930545044,0.16753413677215567,-0.010685028205317026,0.3457533017496284,0.07842455428341943,0.2566437192608919,-0.44008165887985795,88.74996674050988,22.50858323069147,0.08910958248873634,2,-0.18402749300003052,-0.2604164481163025,-0.05902749300003052,0.3576390743255615,-0.3715269565582273,3,-0.14337542060163866,-2.047599818530341,1.861111044883728,-1.7368354480699941,1.736111044883728,16.999914169720217,1.7777780294418335,-0.14337542060163866
159,2001-02-02,1.861111044883728,1.9166669845581052,1.7222219705581665,1.888888955116272,953100.0,-0.027223009185474933,3.6666447323247544,-0.3333366712109486,62.59839763145522,53.539250573858325,-0.09682871622660749,-0.12621850413821623,0.08402347906655239,0.5238432428731401,26.689848343178202,0.19444501399993874,0.032891176430786206,0.11059013605117807,-0.07487878113603275,0.2960590532383889,0.01785567745757266,0.20332459464478347,-0.3691454962920586,70.00006866475375,2.7038768587764963,0.09273445859360537,2,-0.11111104488372803,-0.2083335518836975,-0.006944596767425537,0.4097219705581665,-0.361111044883728,4,-0.04477595018899083,2.5293774328888707,1.913193941116333,-2.047599818530341,1.861111044883728,-1.7368354480699941,1.736111044883728,-0.04477595018899083
160,2001-02-05,1.861111044883728,1.9166669845581052,1.78125,1.819443941116333,626850.0,0.0,-1.2941341004950901,-1.5000085830279206,55.60744604868244,54.364729240851865,-0.06441029208024629,-0.12150963718186047,0.05083146075460743,0.505875984696341,26.617448816543916,0.13541698455810525,0.01503259752105679,0.1036456823348999,-0.08767039998815163,0.29496176465795143,0.007987641173374138,0.19930372349642567,-0.3510463605910721,66.66684150695801,1.9359037657927587,0.09565804116152578,2,-0.05555558204650879,-0.2083335518836975,-0.05555558204650879,0.4097219705581665,-0.30555498600006104,0,-0.07462696796484736,3.6666447323247544,1.861111044883728,2.5293774328888707,1.913193941116333,-2.047599818530341,1.861111044883728,-0.07462696796484736
161,2001-02-06,1.9166669845581052,1.944443941116333,1.7777780294418335,1.913193941116333,558000.0,0.029850953723101536,4.647111807639644,0.08335216820349138,60.81081248269855,56.08824462604675,-0.10486606609612403,-0.16588067919450356,-0.02452283324525495,0.4355981500964339,26.301629576417007,0.1666659116744995,0.008351626719668381,0.14670162200927717,-0.052155410444737926,0.34555865446329226,0.04727310578226973,0.2461301382362846,-0.3892271299925023,87.50035539309685,23.965828065966846,0.09942851622700749,2,-0.11111152172088601,-0.26388949155807473,-0.13888952136039712,0.3541660308837893,-0.24999999999999956,1,-0.0869566731732122,-1.2941341004950901,1.861111044883728,3.6666447323247544,1.861111044883728,2.5293774328888707,1.913193941116333,-0.0869566731732122
162,2001-02-07,1.875,1.944443941116333,1.8333330154418943,1.875,342450.0,-0.0217392926855845,-1.6666418713236046,0.0,56.19466304223818,56.72362982661159,-0.05602701953569911,-0.11939649517955964,0.004512904083543434,0.46037736398661,25.96874307211924,0.1111109256744387,0.042220690340108336,0.09809018969535832,-0.10543465430227861,0.30161503369299525,-0.0036722323034601434,0.19985261169417678,-0.3308799819723678,68.75019110760874,5.632682911853479,0.10176242199881844,2,-0.06944453716278076,-0.22222250699996948,-0.09375029802322388,0.39583301544189453,-0.2083330154418943,2,-0.08148161570231116,4.647111807639644,1.9166669845581052,-1.2941341004950901,1.861111044883728,3.6666447323247544,1.861111044883728,-0.08148161570231116
163,2001-02-08,2.013889074325561,2.027777910232544,1.861111044883728,1.861111044883728,1128150.0,0.0740741729736325,-1.181817188737478,100.0,62.213712549709605,57.91889565830992,-0.17645802107586728,-0.22958315868372603,-0.1577431636603588,0.30900672246670124,24.6097890554768,0.16666686534881592,0.05789761073095767,0.2112848103046412,0.026021271364692344,0.39654834924459004,0.11865304083466688,0.3039165797746155,-0.4537560993743808,95.45456850821364,30.016860927994628,0.09263176946997441,2,-0.16666662693023637,-0.3194445967674251,-0.24305611848831132,0.25694394111633345,-0.3750001192092891,3,-0.14137923155614074,-1.6666418713236046,1.875,4.647111807639644,1.9166669845581052,-1.2941341004950901,1.861111044883728,-0.14137923155614074
164,2001-02-09,1.638888955116272,2.0,1.638888955116272,1.930556058883667,3622500.0,-0.18620693859957227,-1.4761863111701117,-1.9090906253535689,51.257866184604644,57.6142151723059,0.19997575825972613,0.13943960984353243,0.19755787866775942,0.6709920764220758,24.168466643979485,0.3750001192092891,0.06788035924561364,-0.15538195371627816,-0.3545578044457294,0.043793897013173044,-0.25496987908100377,-0.05579402835155256,-0.050697284048209834,0.0,-67.74288917406463,0.09958792536472566,2,0.194444477558136,0.055555522441864014,0.13194400072097778,0.6319440603256226,-0.08333289623260498,4,-0.05932187794338317,-1.181817188737478,2.013889074325561,-1.6666418713236046,1.875,4.647111807639644,1.9166669845581052,-0.05932187794338317
165,2001-02-12,1.638888955116272,1.75,1.5833330154418943,1.7152780294418335,1440000.0,0.0,1.2857236278504056,0.2619050051886617,44.244614933755464,56.97472794272317,0.19914466581860935,0.1469750996259931,0.1792436613376851,0.6587322545554284,23.789712943776404,0.1666669845581057,0.06864722185133143,-0.15538195371627816,-0.3545578044457294,0.043793897013173044,-0.25496987908100377,-0.05579402835155256,0.388888955116272,12.500073760673214,-54.06702872700748,0.09958792536472566,2,0.16666650772094727,0.055555522441864014,0.1527775228023529,0.6319440603256226,-0.20833289623260498,0,-0.0847457996972214,-1.4761863111701117,1.638888955116272,-1.181817188737478,2.013889074325561,-1.6666418713236046,1.875,-0.0847457996972214
166,2001-02-13,1.579861044883728,1.6666669845581057,1.5277780294418335,1.631943941116333,1673100.0,-0.0360170285169541,1.2856927056409284,0.6818108046529484,39.222606481805535,54.17230592935119,0.2611392488228834,0.20070559678043365,0.209938862925096,0.7090244215505628,23.474575468671585,0.1388889551162722,0.06715186744251023,-0.2045140147209168,-0.4256014519319993,0.016573422490165468,-0.3150577333264579,-0.09397029611537566,0.4390279674530029,10.416605571891207,-53.54012457375423,0.11054371860554117,2,0.1979169249534607,0.11458343267440796,0.23263868689537048,0.6909719705581665,-0.31597208976745605,1,-0.015384255519668044,1.2857236278504056,1.638888955116272,-1.4761863111701117,1.638888955116272,-1.181817188737478,2.013889074325561,-0.015384255519668044
167,2001-02-14,1.7777780294418335,1.7777780294418335,1.555556058883667,1.5590280294418335,1174050.0,0.12527493174102,1.0317437308175224,-4.200035248098549,50.0,53.5722354838833,0.05605292667491768,0.0052453044566214135,-0.014595176701703405,0.5056515468800038,22.942969393632495,0.2222219705581665,0.06502238908751412,-0.00798593163490291,-0.22851240975766718,0.21254054648786158,-0.11824917069628516,0.10227730742647934,0.22146654357910145,50.0000119209318,-13.190939946485017,0.1102632390613822,2,-5.960464477539063e-08,-0.08333355188369751,0.034721702337265015,0.49305498600006104,-0.4652780294418335,2,-0.062499953899538996,1.2856927056409284,1.579861044883728,1.2857236278504056,1.638888955116272,-1.4761863111701117,1.638888955116272,-0.062499953899538996
168,2001-02-15,1.805556058883667,1.888888955116272,1.7222219705581665,1.7534719705581665,154800.0,0.015625139349120465,-1.909077289765616,0.23809868948800222,51.76472239508953,52.36849379095377,0.012740593933482147,-0.021444429277700516,-0.06115678382419887,0.46919726646899296,22.764559406420393,0.16666698455810547,0.07408207923431376,0.01840319633483878,-0.20226136308004428,0.23906775574972183,-0.09192908337260275,0.1287354760422803,0.17482985239410387,58.82361405453028,-1.92802277447732,0.11033227970744151,2,-0.02777808904647827,-0.111111581325531,-0.01649382710456848,0.46527695655822754,-0.4722230434417727,3,-0.07692315818287754,1.0317437308175224,1.7777780294418335,1.2856927056409284,1.579861044883728,1.2857236278504056,1.638888955116272,-0.07692315818287754
169,2001-02-16,1.7777780294418335,1.7777780294418335,1.694443941116333,1.7222219705581665,186300.0,-0.015384750479034093,2.0,1.0666608684108736,50.0,51.74544422998906,0.030681175051076037,0.005522884652814142,-0.05242464467742991,0.4882711991506232,22.626234381649617,0.11111211776733398,0.05059756063494425,-0.008680385351180986,-0.22937254628221249,0.21201177557985051,-0.11902646581669662,0.10166569511433465,0.1845035665624999,69.23080478196023,10.9737415195996,0.11034608046551574,2,-5.960464477539063e-08,-0.02777808904647827,-0.027778297662734985,0.49305498600006104,-0.4583340883255005,4,-0.07812509324865957,-1.909077289765616,1.805556058883667,1.0317437308175224,1.7777780294418335,1.2856927056409284,1.579861044883728,-0.07812509324865957
170,2001-02-20,1.888888955116272,1.9166669845581052,1.75,1.7777780294418335,2240550.0,0.06249988684432317,1.0000000000000027,1.9999785425222836,56.043956976785,51.21579361822089,-0.0850153518437351,-0.08823442623745059,-0.1704893086485022,0.3690139156189032,21.290985856450455,0.16666698455810525,0.04048091983026536,0.0885416448116303,-0.12033312456697765,0.29741641419023823,-0.015895739877673787,0.19297902950093437,0.056012498225561425,92.85707935996072,30.148258851070565,0.104437384689304,2,-0.11111098527908325,-0.11805552244186401,-0.14583370089530945,0.38194406032562256,-0.694445013999939,1,-0.17647035064170113,2.0,1.7777780294418335,-1.909077289765616,1.805556058883667,1.0317437308175224,1.7777780294418335,-0.17647035064170113
171,2001-02-21,1.930556058883667,1.9722219705581665,1.8333330154418943,1.8472219705581665,1426050.0,0.022059054162254954,-1.4999812246868487,0.7500080466404739,52.941197260004806,50.85429742019496,-0.13913682485012546,-0.1219327150438605,-0.21966484842470924,0.3202471145906398,19.917484946971193,0.1388889551162722,0.027454702421315424,0.12118094563484183,-0.09404262044212741,0.33640451171181085,0.01356916259635721,0.22879272867332645,-0.4027780294418335,90.0001630786036,27.048160207128575,0.10761178303848455,2,-0.15277808904647827,-0.15972262620925903,-0.2083340585231781,0.34027695655822754,-0.819445013999939,2,-0.2589927382316586,1.0000000000000027,1.888888955116272,2.0,1.7777780294418335,-1.909077289765616,1.805556058883667,-0.2589927382316586
172,2001-02-22,1.9166669845581052,1.930556058883667,1.888888955116272,1.9027780294418333,873450.0,-0.007194338782160581,-1.0000000000000213,0.16666595141740945,50.15201136698989,49.51410839989277,-0.13266708638584168,-0.10350558258921816,-0.21673464810930798,0.3264401158129868,18.804102825202275,0.04166710376739502,0.022254035229217317,0.10104187130928022,-0.11921746815602297,0.3213012107745834,-0.009087798423371485,0.21117154104193192,-0.38000007629394505,80.00022315958778,19.47244254814524,0.11012966973265165,2,-0.1527779698371885,-0.1458335518836973,-0.25000050663948037,0.3472214937210085,-0.8333339691162109,3,-0.34057978496057506,-1.4999812246868487,1.930556058883667,1.0000000000000027,1.888888955116272,2.0,1.7777780294418335,-0.34057978496057506
173,2001-02-23,1.7777780294418335,1.9166669845581052,1.763888955116272,1.888888955116272,271350.0,-0.07246379065077557,-1.2000006866445878,-7.999948501832477,46.61018921701039,48.99769984793785,-0.03441137366930547,0.037295533945504555,-0.082137185724517,0.4567472332734521,17.822952928246657,0.15277802944183327,0.003446688144358223,-0.03784708380699153,-0.2581064232722947,0.18241225565831165,-0.14797675353964324,0.07228258592566017,-0.23240001993179327,30.000244617240533,-28.117789848436203,0.11012966973265165,2,-0.027778029441833496,-0.006944596767425537,-0.1215280294418335,0.4166659116744995,-0.8749999999999999,4,-0.2617188545118404,-1.0000000000000213,1.9166669845581052,-1.4999812246868487,1.930556058883667,1.0000000000000027,1.888888955116272,-0.2617188545118404
174,2001-02-26,1.7777780294418335,1.8472219705581665,1.7777780294418335,1.7777780294418335,56700.0,0.0,0.0,-0.0,46.61018921701039,49.26054143496617,-0.014123308934302026,0.04046403197346771,-0.08786041670020817,0.44785650219142203,16.68720340649693,0.06944394111633301,-0.009300747719951596,-0.03854153752326961,-0.2582008264845497,0.18111775143801023,-0.14837118200390953,0.07128810695737031,-0.2238631407108307,12.500127405072492,-42.696781917855716,0.10982964448063993,2,-0.027778029441833496,-0.006944596767425537,-0.16666704416275024,0.37499940395355225,-0.8333340287208557,0,-0.25000028498466764,-1.2000006866445878,1.7777780294418335,-1.0000000000000213,1.9166669845581052,-1.4999812246868487,1.930556058883667,-0.25000028498466764
175,2001-02-27,1.6666669845581057,1.819443941116333,1.611111044883728,1.805556058883667,204750.0,-0.062499953899538996,1.5000221731710353,-100.0,40.27028551788951,49.37695021675328,0.11325209341395359,0.15054250276313508,0.02328225088727698,0.5500057531689089,15.58761091465794,0.20833289623260498,-0.045123436680876816,-0.14409703016281106,-0.37327479496090965,0.08508073463528731,-0.25868591256186035,-0.02950814776376176,-0.10438595419055963,15.384729656300797,-34.25020633039996,0.11458888239904919,2,0.09722203016281106,0.10416644811630227,-0.06250050663948081,0.48611044883728005,-0.6736109852790835,1,-0.20833378632854738,0.0,1.7777780294418335,-1.2000006866445878,1.7777780294418335,-1.0000000000000213,1.9166669845581052,-0.20833378632854738
176,2001-02-28,1.611111044883728,1.694443941116333,1.5833330154418943,1.694443941116333,303300.0,-0.033333557446755036,1.6666762034598586,0.5999960517936025,39.83958591303097,48.24801531820116,0.1941209015211156,0.206859387635431,0.07822490038416907,0.5966293807527587,15.019901915110733,0.1111109256744387,-0.043592571394684754,-0.19340296983718863,-0.4374860531377198,0.05068011346334256,-0.3154445114874542,-0.07136142818692304,-0.040631195712369506,8.000053558222998,-37.59692023809846,0.12204154165026557,2,0.1666664481163025,0.1666669249534607,-0.006944566965103149,0.5416663885116577,-0.611111044883728,2,-0.258620971590115,1.5000221731710353,1.6666669845581057,0.0,1.7777780294418335,-1.2000006866445878,1.7777780294418335,-0.258620971590115
177,2001-03-01,1.611111044883728,1.7777780294418335,1.5,1.5902780294418335,679050.0,0.0,-1.7586206488320526,-0.24999749659178855,32.634748050335986,46.12246261322854,0.18773532359643474,0.19728458452974929,0.08073323429526091,0.589158760859577,14.662219703616831,0.2777780294418335,-0.032748972432375956,-0.18090296983718868,-0.43803906110228663,0.07623312142790928,-0.30947101546973776,-0.05233492420463959,0.3611109256744385,26.666630427070302,-12.102221216291753,0.12856804563254903,3,0.12499994039535522,0.15277791023254395,-0.006944566965103149,0.5416663885116577,-0.6388890743255616,3,-0.3103448403434441,1.6666762034598586,1.611111044883728,1.5000221731710353,1.6666669845581057,0.0,1.7777780294418335,-0.3103448403434441
178,2001-03-02,1.638888955116272,1.638888955116272,1.555556058883667,1.5833330154418943,764100.0,0.01724146223238665,1.99996352220961,2.666725795376527,50.0,46.12246261322854,0.1495569532416552,0.15589560656647294,0.05628591101140756,0.556435327104801,14.285207900960812,0.08333289623260498,-0.00912670721663078,-0.13940981030464172,-0.3985848793006648,0.11976525869138155,-0.26899734480265325,-0.009822275806630199,0.3238885760307313,40.00004806522038,-3.5210828891925843,0.12958753449801164,3,0.09722203016281128,0.125,-0.006944745779037476,0.5138884782791138,-0.7722219824790955,4,-0.3389832715267542,-1.7586206488320526,1.611111044883728,1.6666762034598586,1.611111044883728,1.5000221731710353,1.6666669845581057,-0.3389832715267542
179,2001-03-05,1.7777780294418335,1.861111044883728,1.6666669845581057,1.6666669845581057,1248300.0,0.08474587243509002,-2.4999951720209053,1.9999849797333569,57.2992637622628,46.2619411449483,0.011921558111763542,0.011007698946708055,-0.06997827830673531,0.41424522637168204,13.688220261267093,0.22222208976745605,-0.009080641107381382,0.0036459147930145708,-0.2525862294623953,0.2598780590484244,-0.12447015733469047,0.1317619869207196,0.17574395108222962,76.92316072228517,28.260365804866183,0.12811607212770496,3,-0.041667044162750244,-0.013889074325561523,-0.13541707396507263,0.37499940395355225,-0.9777780175209044,0,-0.49218743032543966,1.99996352220961,1.638888955116272,-1.7586206488320526,1.611111044883728,1.6666762034598586,1.611111044883728,-0.49218743032543966
180,2001-03-06,1.7222219705581665,1.875,1.611111044883728,1.857638955116272,382950.0,-0.03125027869824104,2.102038213882836,-1.2187535874566982,57.509128211474184,46.769489028444895,0.04620903821088018,0.05863107425704506,-0.0012871315599247701,0.46858311801775354,12.948722903967964,0.263888955116272,-0.015285299282370435,-0.04496569037437448,-0.29878935515702265,0.2088579744082737,-0.17187752276569856,0.08194614201694961,0.22222957035541535,59.2591921488444,5.520633330096366,0.12691183239132406,3,-0.006943941116333008,0.04166698455810547,-0.07986101508140564,0.43055546283721924,-0.9777779579162598,1,-0.4516130807372719,-2.4999951720209053,1.7777780294418335,1.99996352220961,1.638888955116272,-1.7586206488320526,1.611111044883728,-0.4516130807372719
181,2001-03-07,1.75,1.7777780294418335,1.7083330154418943,1.75,85050.0,0.016129180742497917,1.4999978542522363,-0.0,48.21427504022152,46.554184992137294,-0.011034716709572345,0.018684527668165973,-0.016679695325050314,0.438627245186876,12.36955356037282,0.06944501399993919,-0.016486344442537604,-0.008854311704635576,-0.2527646076083543,0.23505598419908313,-0.13080945965649504,0.11310083624722389,0.18556251009531022,66.66666666666666,11.940695063118952,0.12195514795185937,3,-0.041666507720947266,0.013888955116271973,-0.10763904452323914,0.40277743339538574,-0.9255560040473938,2,-0.4325394289834159,2.102038213882836,1.7222219705581665,-2.4999951720209053,1.7777780294418335,1.99996352220961,1.638888955116272,-0.4325394289834159
182,2001-03-08,1.7222219705581665,1.7777780294418335,1.6666669845581057,1.75,90450.0,-0.015873159681047744,1.6666409176934016,-100.0,44.64282512066455,46.3355889814322,-0.01535396329893235,0.036290588537884805,0.021177615254371673,0.4640437934573649,11.80146517040803,0.1111110448837278,-0.03706639534037737,-0.028993439674377397,-0.2670881379161525,0.2091012585673977,-0.14804078879526483,0.09005390944651004,0.2046292893352375,52.17375890494797,-1.9498706514434971,0.11904734912088753,3,-0.034721970558166504,0.04166698455810547,-0.05902749300003052,0.43055546283721924,-0.8222219944000244,3,-0.41935475386142984,1.4999978542522363,1.75,2.102038213882836,1.7222219705581665,-2.4999951720209053,1.7777780294418335,-0.41935475386142984
183,2001-03-09,1.7291669845581057,1.763888955116272,1.6666669845581057,1.7152780294418335,157500.0,0.004032589363430539,1.3333395322488992,-0.49999785425223636,46.78900671886521,46.35545759274941,-0.03343572943511375,0.007295251299983763,0.02549590292552506,0.45564078083505,11.813402570831883,0.09722197055816628,-0.05739127428008528,-0.007812321186065452,-0.21131248343511078,0.19568784106297987,-0.10956240231058811,0.09393775993845721,0.18914725013743028,44.73697643857853,-7.166883719633667,0.1017500811245226,3,-0.04166698455810569,0.03472197055816628,-0.03819501399993919,0.42361044883728005,-0.7402780055999757,4,-0.4377512529210006,1.6666409176934016,1.7222219705581665,1.4999978542522363,1.75,2.102038213882836,1.7222219705581665,-0.4377512529210006
184,2001-03-12,1.5416669845581057,1.763888955116272,1.5347219705581665,1.763888955116272,226800.0,-0.10843371500521459,1.0625051967858516,-15.999905586692602,29.166754285189512,45.121731900227196,0.13080532954929636,0.19725135016826956,0.22052168584067888,0.6379164804401689,10.937503175895209,0.22916698455810547,-0.07951560751138209,-0.19045122265815717,-0.4079785138731922,0.02707606855687783,-0.2992148682656748,-0.08168757705063956,0.3682809654435195,2.0409821966264663,-42.83678023578288,0.10876364560751756,3,0.1458330154418943,0.22222197055816628,0.1493049860000608,0.61111044883728,-0.4416669607162478,0,-0.437837755288252,1.3333395322488992,1.7291669845581057,1.6666409176934016,1.7222219705581665,1.4999978542522363,1.75,-0.437837755288252
185,2001-03-13,1.5,1.569443941116333,1.5,1.5277780294418335,425250.0,-0.027027227653869,-3.9999184615846777,0.12500127405072506,24.16672269484576,43.380302653762165,0.1635426143502845,0.24029991655104466,0.26311694163436394,0.6731767783642675,9.83143858689631,0.06944394111633301,-0.08892394905311019,-0.22517375946044926,-0.46314047234380484,0.012792953422906317,-0.34415711590212705,-0.10619040301877147,0.4017489910015928,0.0,-37.55200652526081,0.1189833564416778,3,0.1875,0.263888955116272,0.20138874650001526,0.6527774333953857,-0.37111103534698486,1,-0.4666666587193806,1.0625051967858516,1.5416669845581057,1.3333395322488992,1.7291669845581057,1.6666409176934016,1.7222219705581665,-0.4666666587193806
186,2001-03-14,1.555556058883667,1.555556058883667,1.4722219705581665,1.5104169845581057,211500.0,0.03703737258911133,2.692325975692849,-1.6249919534458483,29.36516305456989,43.01701543201038,0.11094432474805682,0.19270996771484783,0.20109437891161974,0.6150202998273953,8.476749472155074,0.08333408832550049,-0.09841256856227631,-0.16840245127677922,-0.40971839870996907,0.07291349615641063,-0.28906042499337414,-0.047744477560184295,0.3381579522978939,27.272929435586125,-4.706850045677381,0.12065797371659495,3,0.11805492639541626,0.19444388151168823,0.17361041903495789,0.5555548667907715,-0.3888890743255613,2,-0.5214290038662115,-3.9999184615846777,1.5,1.0625051967858516,1.5416669845581057,1.3333395322488992,1.7291669845581057,-0.5214290038662115
187,2001-03-15,1.6666669845581057,1.694443941116333,1.5277780294418335,1.5833330154418943,352800.0,0.07142842910732305,1.4000065231796037,1.8461603469130319,43.44264890061813,42.28842086541239,0.009546697516293223,0.07678487607320217,0.08713736386901627,0.5019286591381789,7.521861692491308,0.1666659116744995,-0.08708224364261707,-0.051735973358154164,-0.2929509160924202,0.18947896937611186,-0.17234344472528718,0.06887149800897885,0.21018734499851943,66.66678928180235,33.01407103571153,0.12060747136713298,3,0.006944000720977561,0.08333295583724953,0.06249949336051919,0.4027769565582273,-0.3555560111999514,3,-0.505333696778546,2.692325975692849,1.555556058883667,-3.9999184615846777,1.5,1.0625051967858516,1.5416669845581057,-0.505333696778546
188,2001-03-16,1.6666669845581057,1.7222219705581665,1.625,1.638888955116272,260100.0,0.0,-2.4999667408381736,0.3333338101668545,43.44264890061813,40.74879699189631,0.015535065574337592,0.06940455443039206,0.0799789959402728,0.4981537070315747,7.1777672542160085,0.0972219705581665,-0.06999924369569843,-0.044791519641876,-0.28342513884862575,0.19384209956487375,-0.16410832924525098,0.07452528996149899,0.1940020506385811,66.66678928180235,29.08516210869415,0.11931680960337492,3,0.006944000720977561,0.08333295583724953,0.06249949336051919,0.3263884782791133,-0.12666702270507857,4,-0.4600001173019186,1.4000065231796037,1.6666669845581057,2.692325975692849,1.555556058883667,-3.9999184615846777,1.5,-0.4600001173019186
189,2001-03-19,1.638888955116272,1.6840280294418335,1.444443941116333,1.6840280294418335,134100.0,-0.0166668144861577,9.615374457948418,-1.6249919534458435,48.18180924411409,39.7124282177452,0.024071152284051767,0.09090457970489974,0.10594900167728305,0.5215133983974831,7.019982621165497,0.2395840883255005,-0.0437820954100141,-0.06562509536743155,-0.3042161664943992,0.1729659757595361,-0.18492063093091549,0.05367044019605238,0.20624219749487405,70.00014162050768,28.387566400271474,0.11929553556348382,3,-0.02777796983718872,0.08333301544189453,0.13194450736045837,0.33333301544189453,-0.26111090183258057,0,-0.3966101389169636,-2.4999667408381736,1.6666669845581057,1.4000065231796037,1.6666669845581057,2.692325975692849,1.555556058883667,-0.3966101389169636
190,2001-03-20,1.555556058883667,1.638888955116272,1.555556058883667,1.5625,197100.0,-0.05084718886685824,-23.00161373390558,0.15383437122016405,46.49127443287541,39.52098370581785,0.09082777474176673,0.15598186665542269,0.18781151809861152,0.5985679333360494,7.694706693330064,0.08333289623260498,-0.04594687019359167,-0.13229134678840637,-0.36309584739211154,0.09851315381529879,-0.24769359709025895,-0.01688909648655379,0.2655338610377902,40.00032615632072,-5.621770916329098,0.1154022503018526,3,0.05555492639541626,0.15277689695358276,0.20833289623260498,0.4166659116744995,-0.08666706085205078,1,-0.2928573563390158,9.615374457948418,1.638888955116272,-2.4999667408381736,1.6666669845581057,1.4000065231796037,1.6666669845581057,-0.2928573563390158
191,2001-03-21,1.430556058883667,1.555556058883667,1.4166669845581057,1.555556058883667,289350.0,-0.08035711685614555,1.2222251892089808,18.001304721030042,40.151571406333545,39.02195551533663,0.18522808489361364,0.2546589929646863,0.31164928857505214,0.7125071767955538,8.544136453448811,0.1388890743255613,-0.07138167814296348,-0.23229134678840646,-0.46070798131414326,-0.003874712262669666,-0.34649966405127497,-0.11808302952553795,0.3679351023094828,4.545523706675347,-41.67843341242527,0.1142083172628684,3,0.15972191095352173,0.263888418674469,0.3194439113140106,0.5416659116744995,0.013887882232666016,2,-0.21087401109332093,-23.00161373390558,1.555556058883667,9.615374457948418,1.638888955116272,-2.4999667408381736,1.6666669845581057,-0.21087401109332093
192,2001-03-22,1.263888955116272,1.361111044883728,1.2222219705581665,1.326388955116272,635850.0,-0.11650511892379356,1.1052701955498054,0.5,32.23688668480251,37.405053289329665,0.3129539572600102,0.38990473673294623,0.47295478171890126,0.8643708754302328,9.715300390261174,0.2083340883255005,-0.09938643214160447,-0.3663195490837097,-0.6263862465070353,-0.106252851660384,-0.4963528977953726,-0.23628620037204673,0.5040562719460744,8.333396911621094,-37.0801010536336,0.1300333487116629,3,0.22916650772094727,0.33333301544189453,0.4722222685813904,0.7083330154418945,0.20277810096740723,3,-0.07692287377352891,1.2222251892089808,1.430556058883667,-23.00161373390558,1.555556058883667,9.615374457948418,1.638888955116272,-0.07692287377352891
193,2001-03-23,1.3125,1.361111044883728,1.2916669845581057,1.2916669845581057,234900.0,0.038461484046480976,-5.666731517509849,-0.33332824707030895,25.89932739781638,37.04200585739932,0.2224121150676992,0.3211125873340621,0.4270481752394959,0.7964317190558106,10.64087452743395,0.09722208976745605,-0.12037208441651814,-0.29444460272788997,-0.5808387038113005,-0.008050501644479402,-0.43764165326959525,-0.15124755218618469,0.40087290141192833,19.54890536951039,-20.975040183522783,0.14319705054170528,3,0.1597219705581665,0.2847219705581665,0.42361122369766235,0.6597219705581665,0.02083301544189431,4,-0.0010583060128348531,1.1052701955498054,1.263888955116272,1.2222251892089808,1.430556058883667,-23.00161373390558,1.555556058883667,-0.0010583060128348531
194,2001-03-26,1.3333330154418943,1.430556058883667,1.3125,1.350693941116333,181800.0,0.015872773670014606,-3.0000727046535016,-0.8333371480888271,29.104509447060437,37.59064882986761,0.18877033905449725,0.2796114654355837,0.3993669472052479,0.7524254940211874,11.440925150199588,0.11805605888366699,-0.13778937049009388,-0.2513893365859987,-0.55065341039088,0.04787473721888258,-0.40102137348843936,-0.10175729968355807,0.3309247928846579,26.66663042707024,-11.012898449320588,0.14963203690244067,3,0.1388889551162722,0.2638889551162722,0.40277820825576804,0.5833334922790527,-0.1111110448837278,0,0.15500024676328827,-5.666731517509849,1.3125,1.1052701955498054,1.263888955116272,1.2222251892089808,1.430556058883667,0.15500024676328827
195,2001-03-27,1.319443941116333,1.388888955116272,1.319443941116333,1.388888955116272,174600.0,-0.010416808227731611,1.0,4.000075531812575,26.515162746421467,37.27398212896223,0.19484403844712506,0.28053696454757837,0.41147822231379916,0.7468171226443365,11.422547231047389,0.06944501399993896,-0.16077726063832598,-0.24791725873947135,-0.5668083318050319,0.07097381432608918,-0.4073627952722516,-0.08847172220669108,0.3006102834333806,29.16652510595596,-4.646129070763745,0.1594455365327802,3,0.1527780294418335,0.2777780294418335,0.44444501399993896,0.5277780294418335,0.0027780532836914062,1,0.044211133455206886,-3.0000727046535016,1.3333330154418943,-5.666731517509849,1.3125,1.1052701955498054,1.263888955116272,0.044211133455206886
196,2001-03-28,1.194443941116333,1.326388955116272,1.194443941116333,1.326388955116272,232650.0,-0.09473687824451416,1.0,1.89999261862133,23.972622631031854,35.11064587678598,0.2941683710578069,0.3928630806506024,0.5287337627873581,0.8544995966737314,11.453045415306105,0.13194501399993896,-0.15605769707675154,-0.35208390355110164,-0.7108852303226896,0.006717423220486296,-0.5314845669368955,-0.17268324016530778,0.3858270580342258,0.0,-30.18927445224091,0.17940066338579397,3,0.26388901472091675,0.38888901472091675,0.5798617601394653,0.6388890743255615,0.12333405017852783,2,0.22976805144893242,1.0,1.319443941116333,-3.0000727046535016,1.3333330154418943,-5.666731517509849,1.3125,0.22976805144893242
197,2001-03-29,1.111111044883728,1.25,1.0833330154418943,1.25,254250.0,-0.06976710531489794,1.4000034332259053,1.0526275370764386,21.656039882286237,32.68991154141577,0.3245366980332953,0.4604227162806338,0.6040896959011643,0.9207416358926501,12.185783861491242,0.1666669845581057,-0.14576390139799678,-0.4104167997837067,-0.8167933848493596,-0.004040214718053825,-0.613605092316533,-0.20722850725088038,0.42286070730272374,8.000053558222998,-19.50843680994628,0.2031882925328264,3,0.272569477558136,0.39583349227905273,0.6631946563720703,0.680555462837219,0.3222219944000244,3,0.2999996244907155,1.0,1.194443941116333,1.0,1.319443941116333,-3.0000727046535016,1.3333330154418943,0.2999996244907155
198,2001-03-30,1.0833330154418943,1.138888955116272,1.0833330154418943,1.0833330154418943,204750.0,-0.02500022798778001,0.0,-0.0,25.373113487324602,30.1556120128836,0.29152381045772047,0.46846426331176616,0.6225080054744567,0.9271019834981622,12.958120403803008,0.05555593967437766,-0.14566819172063772,-0.41041703224182147,-0.8569788969333181,0.036144832449675146,-0.6336979645875698,-0.18713609989607316,0.3875493136003194,0.0,-29.460535970269223,0.22328093234574828,3,0.27777796983718894,0.41666698455810547,0.684028208255768,0.5972224473953247,0.2944450378417971,4,0.3538469105784816,1.4000034332259053,1.111111044883728,1.0,1.194443941116333,1.0,1.319443941116333,0.3538469105784816
199,2001-04-02,0.9027780294418336,1.0416669845581057,0.8958330154418945,1.006943941116333,442350.0,-0.16666618982936832,-1.4705909676116464,-100.0,22.077923815092987,27.443017499796667,0.3985973578462899,0.6114549609171581,0.7909644787065265,1.087189591389203,14.564302320327721,0.18749999999999978,-0.1765909334183311,-0.5472220182418822,-1.0451182031846855,-0.049325833299079136,-0.7961701107132838,-0.2982739257704806,0.5138473956963353,1.408565122352178,-30.465792198957146,0.24894809247140154,4,0.32291650772094715,0.48263847827911366,0.8576386868953704,0.7777774333953854,0.24166595935821522,0,0.47692231308094946,0.0,1.0833330154418943,1.4000034332259053,1.111111044883728,1.0,1.194443941116333,0.47692231308094946
200,2001-04-03,0.9444440007209778,0.9583330154418944,0.6666669845581055,0.9444440007209778,537750.0,0.046153063012516204,19.99976396774528,-0.0,21.052543311105595,25.32090326699356,0.2918165555283878,0.5360138830707264,0.7432554598985324,1.0250907387263852,16.789093832794055,0.29166603088378895,-0.2108653235703981,-0.46666714847087865,-0.9955713015561969,0.062237004614439706,-0.7311192250135379,-0.20221507192821941,0.3888546388657872,42.10516377495438,9.25017658316979,0.2644520765426592,4,0.10416752099990845,0.32638949155807495,0.8159727156162262,0.6666669249534607,0.31555598974227905,1,0.294117988599786,-1.4705909676116464,0.9027780294418336,0.0,1.0833330154418943,1.4000034332259053,1.111111044883728,0.294117988599786
201,2001-04-04,0.9930559992790222,1.0,0.9305559992790222,0.9722219705581664,99000.0,0.051471552067602344,2.9999965667534707,100.0,16.08390500302535,23.526127524573877,0.1951398413437342,0.4509040076449806,0.6845632037563321,0.9574516871883996,19.024306716195177,0.06944400072097778,-0.2516736531190926,-0.3802079498767852,-0.9153005358884259,0.1548846361348556,-0.6477542428826055,-0.11266165687096485,0.22024894240258397,55.95243301524191,26.24360269272264,0.2675462930058204,4,0.055555522441864014,0.2777774930000305,0.7743052244186401,0.6180549263954163,0.34916597604751587,2,0.33146770711821194,19.99976396774528,0.9444440007209778,-1.4705909676116464,0.9027780294418336,0.0,1.0833330154418943,0.33146770711821194
202,2001-04-05,1.0,1.069443941116333,0.9444440007209778,0.9895830154418944,254250.0,0.0069925570421196515,-1.4827433937380652,0.4999985695362749,16.666618982905348,22.500271034028206,0.16408158176304033,0.40799692515809394,0.6660685453108237,0.926449006112195,21.07893697356222,0.12499994039535522,-0.2888665991067272,-0.3371528506278991,-0.8705655782447761,0.19625987698897795,-0.6038592144363377,-0.07044648681946053,0.11491010939937607,70.58820559490165,43.672507028805434,0.26670636380843854,4,0.04861152172088623,0.27083349227905273,0.7777777314186096,0.6111109256744385,0.34444403648376465,3,0.31777799129486084,2.9999965667534707,0.9930559992790222,19.99976396774528,0.9444440007209778,-1.4705909676116464,0.9027780294418336,0.31777799129486084
203,2001-04-06,0.9722219705581664,1.0347219705581665,0.9583330154418944,1.0,99450.0,-0.027778029441833607,-1.74998337041908,-2.666609447953841,16.666618982905348,21.11828320467764,0.15479326910549907,0.3964870101712229,0.6821827353978206,0.9302061128618929,23.2446020031041,0.07638895511627208,-0.31336538793528756,-0.3270836293697358,-0.8507075570403929,0.19654029830092146,-0.5888955932050645,-0.06527166553440711,-0.3055549860000609,75.86208223307042,52.14922190453797,0.2618119638353286,4,0.05555599927902233,0.29861152172088634,0.7777779996395112,0.6388889551162721,0.3833340406417848,4,0.47428579346016586,-1.4827433937380652,1.0,2.9999965667534707,0.9930559992790222,19.99976396774528,0.9444440007209778,0.47428579346016586
204,2001-04-09,0.8666669726371765,1.0,0.8333330154418945,0.957777976989746,409050.0,-0.10857088310850382,-1.1126648082744417,3.2799664405048343,16.304302763407023,19.983743206564924,0.20918865876180903,0.4731378791239289,0.7750546074476587,1.0131001882814585,24.899536142073917,0.16666698455810547,-0.318319113175908,-0.39888862669467917,-0.9433382230275531,0.14556096963819476,-0.6711134248611161,-0.1266638285282422,-0.19263888835906984,49.65527069574498,26.845904038381747,0.27222479816643697,4,0.1298609972000122,0.4041665196418762,0.8833329975605011,0.744443953037262,0.5200000405311584,0,0.5897433463874338,-1.74998337041908,0.9722219705581664,-1.4827433937380652,1.0,2.9999965667534707,0.9930559992790222,0.5897433463874338
205,2001-04-10,0.8000000119209291,0.8888890147209167,0.7777780294418335,0.886667013168335,805050.0,-0.0769233890537987,1.439024485980208,0.9512242990103945,17.291014317349564,19.24134228282245,0.21727223236650184,0.5108660890570408,0.8275545129219631,1.0558232002718393,26.512622504154916,0.11111098527908325,-0.32496650071621924,-0.43055558800697324,-1.0009291134126808,0.13981793739873427,-0.715742350709827,-0.14536882530411954,-0.11875804991722116,7.6189851434868405,-16.77770164354032,0.28518676270285376,4,0.15833348035812367,0.47083348035812367,0.9499999582767485,0.8111109137535094,0.599999964237213,1,0.4305549646831308,-1.1126648082744417,0.8666669726371765,-1.74998337041908,0.9722219705581664,-1.4827433937380652,1.0,0.4305549646831308
206,2001-04-11,0.7444440126419067,0.8133329749107361,0.7155560255050659,0.8111109733581543,1029600.0,-0.06944499806396676,1.7499823979668814,0.7692311924573833,19.54391711487844,19.006661975332694,0.22605500341699436,0.5296978030253303,0.8693490543647389,1.0875344146421404,28.123054005512056,0.09777694940567017,-0.3420850584824602,-0.44555598497390747,-1.0336988860110925,0.14258691606327756,-0.7396274354924999,-0.15148453445531496,-0.056132450467109685,8.163032944185982,-17.511020869042905,0.2940714505185925,4,0.15833395719528198,0.47777849435806274,0.995139479637146,0.8666669130325317,0.6422230005264282,2,0.6925382823507822,1.439024485980208,0.8000000119209291,-1.1126648082744417,0.8666669726371765,-1.74998337041908,0.9722219705581664,0.6925382823507822
207,2001-04-12,0.8244439959526062,0.8244439959526062,0.757777988910675,0.8000000119209291,328050.0,0.10746272648065625,4.454594222900644,-0.36665814324005674,22.40020337278746,18.676338629273012,0.11299790382364594,0.4040829360699878,0.7722037484264637,0.9825821595785409,30.73322727986611,0.07999998331069946,-0.3568887791534595,-0.32344485223293296,-0.8880192402227087,0.2411295357568427,-0.6057320462278208,-0.04115765823804507,-0.12920422561014178,34.116412523091796,7.350829275135283,0.28228719399488783,4,0.04361146688461304,0.3977785110473633,0.9116672277450562,0.7866669297218323,0.5688889622688293,3,0.6280329311825041,1.7499823979668814,0.7444440126419067,1.439024485980208,0.8000000119209291,-1.1126648082744417,0.8666669726371765,0.6280329311825041
208,2001-04-16,0.8999999761581421,0.8999999761581421,0.8222219944000244,0.8222219944000244,117000.0,0.09164476977994673,1.0,3.181886457515462,26.92309303830602,19.21469076518557,0.00972384234482393,0.28263612528576676,0.6783478689740639,0.882703475591875,33.44367110526058,0.07777798175811768,-0.3569302447494265,-0.209555521607399,-0.728048146735891,0.30893710352109305,-0.4688018341716451,0.04969079095684703,-0.19797056181136363,64.84368353401739,36.49313343411226,0.259246312564246,4,-0.03194451332092285,0.31527799367904663,0.8256945013999939,0.7527779936790466,0.49333298206329346,0,0.4938267467770774,4.454594222900644,0.8244439959526062,1.7499823979668814,0.7444440126419067,1.439024485980208,0.8000000119209291,0.4938267467770774
209,2001-04-17,0.98888897895813,1.0,0.9155560135841371,0.9222220182418824,939600.0,0.09876556128304714,-1.111126840317098,0.8571443898297032,33.69865854857241,20.619814680459662,-0.07338274930023037,0.15025773192900072,0.5734936049253146,0.7722011529471672,35.03756314749325,0.10000002384185791,-0.34413189728255755,-0.08816651999950398,-0.5447455296433549,0.3684124896443469,-0.31645602482142954,0.14012298482242147,-0.28020571348712375,96.09377521123483,65.04377399141492,0.22828950482192548,4,-0.09638899564743053,0.22638899087905873,0.736805498600006,0.705555498600006,0.4200000762939452,1,0.37078685276494117,1.0,0.8999999761581421,4.454594222900644,0.8244439959526062,1.7499823979668814,0.7444440126419067,0.37078685276494117
210,2001-04-18,1.100000023841858,1.1377780437469482,1.0666669607162476,1.0800000429153442,565200.0,0.1123594733564448,-2.047651891361658,0.2999983906816894,45.27780357334656,23.86358118827313,-0.1789233833357614,0.0034442539779513393,0.4473792497401694,0.6383511150728718,36.3860307873465,0.14888906478881825,-0.33692373671125175,0.04572232663631448,-0.3520062140979656,0.4434508673705946,-0.15314194373082546,0.24458659700345453,-0.38479598426910844,91.05256991040007,53.758553920476984,0.19886427036714002,4,-0.17333298921585083,0.09444445371627808,0.6256944537162781,0.5944444537162781,0.29777801036834717,2,0.26060634828467055,-1.111126840317098,0.98888897895813,1.0,0.8999999761581421,4.454594222900644,0.8244439959526062,0.26060634828467055
211,2001-04-19,1.1288889646530151,1.1333329677581787,1.0733330249786377,1.0911109447479248,135450.0,0.02626267289546025,1.5714614152550817,1.8889027966526,50.94007764598082,27.671743261948183,-0.2084375791271582,-0.0518626328439451,0.40172234688682407,0.5933132867873949,37.13293660437793,0.059999942779541016,-0.30615838989381716,0.08969462215900426,-0.26890623982378914,0.44829548414179765,-0.08960580883239233,0.26899505315040095,-0.39678196491329776,97.66076899705631,54.32064541397791,0.1793004309913967,4,-0.20222193002700806,0.06555551290512085,0.5968055129051208,0.5655555129051208,0.26666700839996316,3,0.24015737596341724,-2.047651891361658,1.100000023841858,-1.111126840317098,0.98888897895813,1.0,0.8999999761581421,0.24015737596341724
212,2001-04-20,1.1666669845581057,1.1666669845581057,1.1200000047683716,1.1333329677581787,100350.0,0.03346477916603807,1.799961376982088,0.8823653776368371,54.360496739932145,31.85995190161782,-0.2459521414454655,-0.10255582357328197,0.3486128867387197,0.5434338972362138,37.05054302774766,0.04666697978973411,-0.2749412984351154,0.1323337405920031,-0.2159290901235913,0.4805965713075975,-0.04179767476579399,0.3064651559498003,-0.4183331430580991,100.0,49.0635466522667,0.17413141535779716,4,-0.2255554795265199,0.027777493000030296,0.5451384782791135,0.5277774930000303,0.2333329916000364,4,0.1885714017128528,1.5714614152550817,1.1288889646530151,-2.047651891361658,1.100000023841858,-1.111126840317098,0.98888897895813,0.1885714017128528
213,2001-04-23,1.3111109733581543,1.3333330154418943,1.1222219467163086,1.1511110067367554,337050.0,0.12380909952188213,1.0652209532239363,4.799900581490959,72.20540543764358,38.07118553208855,-0.37690495935642676,-0.2604632991531248,0.18572231336006384,0.38161793727272597,36.59896265393803,0.21111106872558572,-0.23814830988294378,0.27684718072414394,-0.07118255706482612,0.624876918513114,0.10283231182965902,0.45086204961862897,-0.5376771432746618,94.68088430312733,35.931247276138805,0.174014868894485,4,-0.2866664528846741,-0.11666649580001831,0.40069448947906494,0.3833335041999817,0.057778000831604004,0,0.062711689959154,1.799961376982088,1.1666669845581057,1.5714614152550817,1.1288889646530151,-2.047651891361658,1.100000023841858,0.062711689959154
214,2001-04-24,1.5399999618530271,1.544443964958191,1.2999999523162842,1.2999999523162842,292050.0,0.17457636549911437,-1.037033357738123,1.5000003725291062,76.9076179873039,44.69525260652792,-0.5590246923335023,-0.49864104384496133,-0.04724465402779576,0.14072514452313767,36.68213405468925,0.24444401264190674,-0.19436372005585167,0.4954028218984601,0.10082551873404166,0.8899801250628785,0.29811417031625087,0.6926914734806693,-0.7217741969408624,99.06985830927238,36.636193084131904,0.19728865158220918,4,-0.4099999666213987,-0.36465245485305764,0.17180550098419212,0.15444451570510886,-0.10666692256927468,1,-0.09523831640561364,1.0652209532239363,1.3111109733581543,1.799961376982088,1.1666669845581057,1.5714614152550817,1.1288889646530151,-0.09523831640561364
215,2001-04-25,1.3777780532836914,1.51111102104187,1.3333330154418943,1.51111102104187,326250.0,-0.10533890427772474,1.6666773955321517,-0.5555540102500113,65.76370722905662,49.83078484143661,-0.3422134078909853,-0.3497570390498015,0.10893016380701903,0.29076514321628544,36.76980014128518,0.2066669464111328,-0.14958193689440558,0.3302642077207565,-0.07362010147922815,0.7341485169207411,0.12832205312076428,0.5322063623207488,-0.4869304683669241,64.62278891639983,1.312727390075132,0.2019421545999923,4,-0.22666707634925842,-0.22500008344650269,0.28888842463493347,0.3166664242744446,0.17777800559997559,2,0.02258056142949605,-1.037033357738123,1.5399999618530271,1.0652209532239363,1.3111109733581543,1.799961376982088,1.1666669845581057,0.02258056142949605
216,2001-04-26,1.4688889980316162,1.5644439458847046,1.388888955116272,1.4044439792633057,505350.0,0.06612889828719348,-2.674425567695559,-0.4833389659877091,67.97274218376171,54.89440026487819,-0.3573322907111671,-0.4419099904415009,0.014609104664233374,0.18344309993156305,36.431560681253025,0.18666589260101318,-0.0896762099035684,0.4076528996229172,-0.0341221333759989,0.8494279326218332,0.18676538312345925,0.6285404161223752,-0.5126817751107066,78.500112384685,15.445171267593281,0.220887516499458,4,-0.2755560278892517,-0.3533335328102112,0.1908329725265503,0.22555547952651978,0.35555505752563477,3,-0.04841139386073645,1.6666773955321517,1.3777780532836914,-1.037033357738123,1.5399999618530271,1.0652209532239363,1.3111109733581543,-0.04841139386073645
217,2001-04-27,1.444443941116333,1.555556058883667,1.444443941116333,1.555556058883667,354150.0,-0.0166418680703857,1.0,-1.724138186176943,68.14686348465995,59.47481920336197,-0.26338968224656933,-0.4123536382846744,0.02911337575036388,0.19137033322247388,35.66135378203428,0.11111211776733398,-0.02405386785797914,0.3665411978960038,-0.1071541968799794,0.840236592671987,0.1296935005080122,0.6033888952839954,-0.41524831143976804,72.86430684270952,10.957246923893344,0.23684769738799158,4,-0.20444396138191223,-0.328888475894928,0.19791728258132935,0.250000536441803,0.3333340883255005,4,-0.033845528145295734,-2.674425567695559,1.4688889980316162,1.6666773955321517,1.3777780532836914,-1.037033357738123,1.5399999618530271,-0.033845528145295734
218,2001-04-30,1.4666670560836792,1.5311110019683838,1.3711110353469849,1.5311110019683838,310950.0,0.01538523880004039,3.9655546203719974,0.5799902583051167,74.634996295083,64.02330117519648,-0.21990301343335306,-0.4262393587173219,-0.003892753899402468,0.1565827159329416,34.69322939808932,0.15999996662139893,0.045169871171157006,0.36959761083126064,-0.13503373082548276,0.874228952488004,0.11728194000288905,0.6219132816596323,-0.3732416284621374,63.025482832255264,-0.4135275657417594,0.2523156708283717,4,-0.15111160278320312,-0.35111159086227417,0.07847166061401367,0.15833288431167603,0.3022218942642212,0,-0.0454548151531764,1.0,1.444443941116333,-2.674425567695559,1.4688889980316162,1.6666773955321517,1.3777780532836914,-0.0454548151531764
219,2001-05-01,1.3333330154418943,1.4955559968948364,1.2533329725265503,1.4955559968948364,649350.0,-0.09090954902731352,1.986297282898242,2.5172726347820493,70.76119129750208,66.85478870010265,-0.036399127733585335,-0.27299177797917884,0.11778210237602749,0.2766711311101566,32.969720591013306,0.24222302436828613,0.10905423021669325,0.21473582088947274,-0.2917283302206106,0.7211999719995562,-0.03849625466556894,0.4679678964445144,-0.18338536562877295,25.714310894218155,-42.9355121122322,0.25323207555504174,5,-0.014444530010223167,-0.21777755022048928,0.2013889551162722,0.2916669249534609,0.44888901710510254,1,0.026666975418800476,3.9655546203719974,1.4666670560836792,1.0,1.444443941116333,-2.674425567695559,1.4688889980316162,0.026666975418800476
220,2001-05-02,1.2222219705581665,1.388888955116272,1.1888890266418457,1.3444440364837646,1027800.0,-0.08333330353100366,-1.1176567853597366,0.7534201679128459,67.82750833752048,68.73116988805148,0.10490412566717744,-0.14756924039170705,0.21212047046434845,0.3793001197649768,30.652762584276516,0.19999992847442627,0.1662164627984395,0.08973587751388545,-0.41183091542758854,0.5913026704553593,-0.16104751895685143,0.34051927398462234,0.3422219753265381,8.875650992276176,-64.64007274266145,0.25078339647073694,5,0.12000000476837158,-0.10666650533676147,0.3125,0.4027779698371887,0.7333340644836426,2,0.17272727361395357,1.986297282898242,1.3333330154418943,3.9655546203719974,1.4666670560836792,1.0,1.444443941116333,0.17272727361395357
221,2001-05-03,1.3222219944000244,1.3400000333786009,1.2222219705581665,1.3400000333786009,1104300.0,0.08181821817209656,12.249837393467882,0.14545686856085954,68.30063344300133,70.28007396617028,0.039350552691080676,-0.23362251106584053,0.09482070177599011,0.27086988942045886,28.525216329012395,0.11777806282043435,0.21714368421947006,0.1732776015996933,-0.33062200735791913,0.6771772105573057,-0.07867220287911292,0.4252274060784995,0.23471085309982298,36.36350040606978,-40.3953777140533,0.2519498044788062,5,0.021110951900482178,-0.20666652917861938,0.2124999761581421,0.3027779459953308,1.0777781009674077,3,0.17647117161254067,-1.1176567853597366,1.2222219705581665,1.986297282898242,1.3333330154418943,3.9655546203719974,1.4666670560836792,0.17647117161254067
222,2001-05-04,1.3177779912948608,1.3333330154418943,1.2999999523162842,1.331110954284668,175500.0,-0.0033610113309150424,2.750115674769557,0.7499681492359263,66.20689023689803,69.61357227719857,0.07541447594553619,-0.2151832702201606,0.08200439194973397,0.2652198996738475,26.798284106008545,0.03333306312561013,0.24848953641034144,0.15294469892978668,-0.35122039199467747,0.6571097898542508,-0.09913784653244528,0.40502724439201876,0.23179397978782657,37.66238697267559,-38.92638686168527,0.2520825454622321,5,0.05888849496841431,-0.2022225260734558,0.20305496454238892,0.29333293437957764,1.1666659116744995,4,0.38448514667067357,12.249837393467882,1.3222219944000244,-1.1176567853597366,1.2222219705581665,1.986297282898242,1.3333330154418943,0.38448514667067357
223,2001-05-07,1.4333330392837524,1.5,1.3333330154418943,1.3555560111999512,279450.0,0.08768931394532253,-1.727260136489405,-5.833439134516518,66.89186942178941,68.50071132547473,-0.023445700214681064,-0.31033270828779824,-0.04534658830257987,0.14435388378346214,24.929409453632836,0.18222200870513916,0.27630613411882465,0.245444193482399,-0.2637819287089689,0.7546703156737669,-0.009168867613285059,0.5000572545780829,0.10902527291011821,78.5713245673595,4.265985488254202,0.25461306109568393,5,-0.056666553020477295,-0.3177775740623474,0.011979490518569946,0.1222224235534668,1.0777779817581177,0,0.24031050754973382,2.750115674769557,1.3177779912948608,12.249837393467882,1.3222219944000244,-1.1176567853597366,1.2222219705581665,0.24031050754973382
224,2001-05-08,1.3777780532836914,1.5,1.3333330154418943,1.5,412650.0,-0.038759300509686345,1.7272840768108402,-1.5714401761998402,61.02293671680805,67.973959046336,0.007462989089438654,-0.22611635809421005,-0.002476294927149514,0.1935556314143012,22.58608145466147,0.1666669845581057,0.29849305262064174,0.16433365345001216,-0.32803785780652284,0.6567051647065473,-0.08185210217825545,0.4105194090782798,0.1575108731991388,60.71435687496456,-10.99865009770027,0.24618575562826756,5,-0.0011115670204162598,-0.2622225880622864,0.05277743935585022,0.17777740955352783,1.0888888835906982,1,0.28387075562138975,-1.727260136489405,1.4333330392837524,2.750115674769557,1.3177779912948608,12.249837393467882,1.3222219944000244,0.28387075562138975
225,2001-05-09,1.1444439888000488,1.388888955116272,1.0644439458847046,1.388888955116272,5306850.0,-0.16935533551832382,1.6545444082645022,2.0000087781583815,50.531089309209044,66.03599761583015,0.22821736924966474,0.0362017651792903,0.2187821729311097,0.4226633832493065,20.171052373472858,0.3244450092315674,0.28503440246003975,-0.08622260987758645,-0.5403113587679342,0.36786613901276133,-0.31326698432276023,0.14082176456758733,0.38391693968596163,18.367335767572076,-47.99538418238657,0.22704437444517386,5,0.16555601358413696,-0.0288885235786438,0.16111153364181519,0.3173614740371704,1.3111119270324707,2,0.5572820076722664,1.7272840768108402,1.3777780532836914,-1.727260136489405,1.4333330392837524,2.750115674769557,1.3177779912948608,0.5572820076722664
226,2001-05-10,1.2599999904632568,1.3111109733581543,1.2111109495162964,1.286666989326477,5005800.0,0.10097130378950969,1.6470800771851102,0.10909203517295091,53.025924035870155,64.35589323263129,0.08930584044354761,-0.040843776150719435,0.09403538083426799,0.30351011508909975,17.45546198541214,0.16666698455810547,0.24382575201318235,0.0035555928945540938,-0.3886290998381636,0.3957402856272718,-0.19253675347180477,0.19964793926091295,0.2498042587187015,44.898020066732194,-16.498890674768738,0.19609234636635883,5,0.037777483463287354,-0.12000000476837158,-0.10027748346328735,0.08722245693206787,1.1666669845581055,3,0.5520286109865931,1.6545444082645022,1.1444439888000488,1.7272840768108402,1.3777780532836914,-1.727260136489405,1.4333330392837524,0.5520286109865931
227,2001-05-11,1.342221975326538,1.444443941116333,1.3222219944000244,1.444443941116333,821250.0,0.06525554403619571,1.3913049562682216,3.833275964577401,51.051046503666896,61.73545436691838,-0.009991981663582505,-0.08673306639904843,0.003388537996121599,0.21968483519358917,14.410585548608928,0.18444395065307617,0.22787952887797358,0.05988867878913884,-0.27663244022253286,0.39640979780081054,-0.1083718807166969,0.22814923829497458,0.14976786172353007,63.775494983316946,6.316607218028167,0.16826055950583585,5,-0.06000000238418579,-0.20222198963165283,-0.1824994683265686,0.005000472068786621,1.1133339405059814,4,0.7880798701597445,1.6470800771851102,1.2599999904632568,1.6545444082645022,1.1444439888000488,1.7272840768108402,1.3777780532836914,0.7880798701597445
228,2001-05-14,1.3444440364837646,1.3777780532836914,1.3333330154418943,1.3644440174102783,911250.0,0.0016555094448411634,-1.1053011993765836,0.1956524781341108,42.19857272347683,58.56183008091558,-0.035061747307414626,-0.05686686470699742,-0.00830176499048041,0.21607789212890505,11.821250319615023,0.0444450378417971,0.19856215284371026,0.03988853693008432,-0.2450761522307945,0.3248532260909631,-0.1025938076503552,0.18237088151052383,0.1304439649196889,64.28566150177805,11.590844595895447,0.14248234458043943,5,-0.062222063541412354,-0.2044440507888794,-0.18472152948379517,0.0027784109115600586,1.3311119079589844,0,0.8479340422879418,1.3913049562682216,1.342221975326538,1.6470800771851102,1.2599999904632568,1.6545444082645022,1.1444439888000488,0.8479340422879418
229,2001-05-15,1.3555560111999512,1.388888955116272,1.3400000333786009,1.388888955116272,679950.0,0.008265107668779192,1.9333695733807448,1.666648785256181,48.99194560144527,56.46898977690722,-0.04770675534621138,-0.04121364922627557,-0.03342556907437633,0.2074016097667266,9.836025692771669,0.04888892173767112,0.1692068898597454,0.03266716003417969,-0.21097045531515368,0.27630477538351306,-0.089151647640487,0.15448596770884637,0.1029142279827524,76.60843920216358,24.37225615359945,0.12181880767466674,5,-0.07333403825759888,-0.21555602550506592,-0.20625028014183044,-0.008333563804626465,1.3088879585266113,1,0.8524583272800439,-1.1053011993765836,1.3444440364837646,1.3913049562682216,1.342221975326538,1.6470800771851102,1.2599999904632568,0.8524583272800439
230,2001-05-16,1.386667013168335,1.4044439792633057,1.3333330154418943,1.3555560111999512,1334700.0,0.022950731442549666,1.1333843562352317,-0.9333409628169961,46.05545675693359,53.99730347845525,-0.05927112455571648,-0.05243551489425702,-0.07668476957474457,0.1793754555373379,8.66020826129582,0.07111096382141135,0.12886734361158103,0.04944481253623967,-0.17167003860458685,0.2705596636770662,-0.0611126130341737,0.16000223810665304,0.05604217428244862,75.23842318576393,25.237014664273786,0.11055742557041326,5,-0.10444504022598267,-0.2466670274734497,-0.25298628211021423,-0.039444565773010254,0.9555549621582031,2,0.7788459042076799,1.9333695733807448,1.3555560111999512,-1.1053011993765836,1.3444440364837646,1.3913049562682216,1.342221975326538,0.7788459042076799
231,2001-05-17,1.399999976158142,1.4177780151367188,1.384443998336792,1.3955559730529783,627300.0,0.009615115138091657,-1.4999307129414814,0.14284345806926968,47.84485334981503,51.95707715766825,-0.06751048265713822,-0.04681641679846327,-0.10315697636058863,0.16857090299103694,7.3914463908433055,0.03333401679992676,0.10122099572909149,0.049222224950790316,-0.15030310412848058,0.2487475540300612,-0.05054043958884513,0.14898488949042576,0.027578601629998367,63.63667397529631,15.844543922851116,0.09976266453963542,5,-0.1177780032157898,-0.25999999046325684,-0.28541648387908936,-0.05277752876281738,0.9555560350418091,3,0.7539685411788488,1.1333843562352317,1.386667013168335,1.9333695733807448,1.3555560111999512,-1.1053011993765836,1.3444440364837646,0.7539685411788488
232,2001-05-18,1.386667013168335,1.399999976158142,1.3333330154418943,1.3755559921264648,395100.0,-0.00952354515490439,2.5295049479955685,2.50022801040788,46.08695418938333,49.64541990962313,-0.04847570370908216,-0.01702964640301796,-0.10249358418413967,0.18327157595063603,6.394350859948392,0.06666696071624778,0.08460120211823896,0.024889260530471802,-0.15521039584923169,0.2049889169101753,-0.06516056765938005,0.11493908872032366,0.03111100196838379,63.15826623149297,16.57869468000439,0.09004982818985177,5,-0.10444504022598267,-0.22555604577064514,-0.32416677474975586,-0.039444565773010254,1.113332986831665,4,0.7499997850794595,-1.4999307129414814,1.399999976158142,1.1333843562352317,1.386667013168335,1.9333695733807448,1.3555560111999512,0.7499997850794595
233,2001-05-21,1.3933329582214355,1.4044439792633057,1.3600000143051147,1.399999976158142,468450.0,0.004807170712072928,4.714419281909798,-0.6000364783383044,53.34987830870668,48.79285786427853,-0.06862948132772484,-0.018150475399185018,-0.12223675310450455,0.17846952420167628,6.377706266116786,0.04444396495819092,0.059115565451605345,0.02744410634040828,-0.1515360721096175,0.20642428479043406,-0.0620459828846045,0.11693419556542106,-0.32888901233673096,71.05209662665033,20.931302548488432,0.08949008922501288,5,-0.13888901472091675,-0.19999998807907104,-0.3481939733028412,-0.04611051082611084,1.5222229957580562,0,0.7623611796041863,2.5295049479955685,1.386667013168335,-1.4999307129414814,1.399999976158142,1.1333843562352317,1.386667013168335,0.7623611796041863
234,2001-05-22,1.3933329582214355,1.4044439792633057,1.3333330154418943,1.3777780532836914,590850.0,0.0,2.7647808744824918,-2.333112807767268,60.906527505609475,49.94568433054525,-0.07396968126207604,-0.03130690593695107,-0.12953899079304199,0.17946528539503825,6.260495478215083,0.07111096382141135,0.038243399748104645,0.034777456521987826,-0.12517252590998362,0.19472743895395928,-0.0451975346939979,0.11475244773797355,-0.32208901166915904,71.05209662665033,15.064937343248118,0.07997499121598572,5,-0.06555551290512085,-0.15333297848701477,-0.35166624188423157,-0.04611051082611084,1.5911109447479248,1,0.9202559794882395,4.714419281909798,1.3933329582214355,2.5295049479955685,1.386667013168335,-1.4999307129414814,1.399999976158142,0.9202559794882395
235,2001-05-23,1.4088890552520752,1.4177780151367188,1.388888955116272,1.4022220373153689,669150.0,0.011164665946391317,1.3636026704509434,0.4286119370957216,56.19051235878364,50.29730525531341,-0.05371848012847291,-0.046812859114476524,-0.15102386166749904,0.16190078421054177,6.101995566929521,0.028889060020446777,0.0062776886292903455,0.04877800345420846,-0.11255822641933722,0.21011423332775414,-0.031890111482564265,0.1294461183909812,-0.330981108045578,89.47366935074031,29.723495643559104,0.0806681149367728,5,-0.025556087493896484,-0.0944451093673706,-0.3550000786781311,-0.06166660785675049,1.5933330059051514,2,0.891166632173068,2.7647808744824918,1.3933329582214355,4.714419281909798,1.3933329582214355,2.5295049479955685,1.386667013168335,0.891166632173068
236,2001-05-24,1.397778034210205,1.4177780151367188,1.388888955116272,1.4088890552520752,520650.0,-0.007886370470726822,1.000008252935982,-1.6665653441093409,55.6603848382534,50.80945395915636,-0.023477232767322054,-0.04353448399600279,-0.14788397582091317,0.1669266141569954,5.676713377368707,0.028889060020446777,-0.012829286828310638,0.04122253060340886,-0.11299732073673319,0.1954423819435509,-0.035887395066662275,0.11833245627347999,-0.3062752842864991,76.31596779111665,13.202937205447967,0.07710992567007106,5,-0.022222518920898438,-0.08333408832550049,-0.33722227811813354,-0.05055558681488037,1.5577778816223145,3,0.6756751916265287,1.3636026704509434,1.4088890552520752,2.7647808744824918,1.3933329582214355,4.714419281909798,1.3933329582214355,0.6756751916265287
237,2001-05-25,1.3955559730529783,1.4155559539794922,1.382222056388855,1.3933329582214355,333900.0,-0.0015897095982642107,-1.7272771606082182,-0.2000729566765888,46.81653824540069,51.322561239370124,-0.014409445651228703,-0.04760343050130467,-0.1574052031989861,0.16420849878680222,5.245853426442934,0.03333389759063721,0.0023178452373948666,0.041444867849349754,-0.10839717501623136,0.19128691071493087,-0.03347615358344069,0.1163658892821402,-0.29100221252075187,73.6845968807524,12.009461694695936,0.07492102143279052,5,-0.020000457763671653,-0.0811120271682737,-0.33500021696090676,-0.04833352565765359,1.6644439697265627,4,0.6878979107135599,1.000008252935982,1.397778034210205,1.3636026704509434,1.4088890552520752,2.7647808744824918,1.3933329582214355,0.6878979107135599
238,2001-05-29,1.399999976158142,1.4177780151367188,1.3666670322418213,1.397778034210205,472500.0,0.0031843961768454054,1.7058582224957006,0.9995173745174744,52.049153026422616,51.662250953256496,-0.011336211268421659,-0.06039450695368864,-0.17378297630556228,0.15269323863683093,5.281353089056625,0.05111098289489746,0.005647058004701,0.049222224950790316,-0.09284132718793847,0.1912857770895191,-0.021809551118574078,0.12025400102015471,-0.2829172454417359,78.94719753351333,16.4420596349907,0.07103177606936438,5,-0.02444446086883545,-0.0855560302734375,-0.33222198486328125,-0.05277752876281738,1.5666669607162476,1,0.7857143161248192,-1.7272771606082182,1.3955559730529783,1.000008252935982,1.397778034210205,1.3636026704509434,1.4088890552520752,0.7857143161248192
239,2001-05-30,1.3688889741897583,1.4222220182418823,1.3333330154418943,1.3533329963684082,664650.0,-0.022222144641572128,-2.199981975680025,7.001073018938785,83.00670483945441,55.767945184647694,0.024434515191145145,-0.027914345281962794,-0.15431779946383228,0.17936323411757926,5.61524591090151,0.08888900279998802,0.006533721844030005,0.01633342504501334,-0.12570084606154674,0.15836769615157342,-0.0546837105082667,0.08735056059829338,-0.2397784320965397,40.0004023308368,-26.927589727792842,0.07101713555328003,5,0.008888542652130127,-0.05444502830505371,-0.2594444751739502,-0.021666526794433594,1.566666960716248,2,1.1298702882059528,1.7058582224957006,1.399999976158142,-1.7272771606082182,1.3955559730529783,1.000008252935982,1.397778034210205,1.1298702882059528
240,2001-05-31,1.4333330392837524,1.444443941116333,1.3799999952316284,1.3955559730529783,966600.0,0.047077642021434496,1.1481719904551297,2.428459764125293,80.00013204801095,59.34075392889169,-0.03653598682186443,-0.07982419548176312,-0.22721247637007247,0.11147311859488629,5.55582689241693,0.07555496692657471,0.02350395329556365,0.07022193670272836,-0.0620735892117672,0.20251746261722392,0.00407417374548058,0.13636969965997614,-0.2866358086216141,90.00017166166346,19.447561726579565,0.06614776295724778,5,-0.04444456100463867,-0.11888909339904785,-0.2806592881679535,-0.08611059188842773,1.666666865348816,3,1.0821705920214537,-2.199981975680025,1.3688889741897583,1.7058582224957006,1.399999976158142,-1.7272771606082182,1.3955559730529783,1.0821705920214537
241,2001-06-01,1.555556058883667,1.555556058883667,1.3666670322418213,1.4333330392837524,796950.0,0.08527189163307813,2.0908911800764862,3.2353761632328295,82.43261660203974,63.379160863631284,-0.15016425683932888,-0.19359587825889224,-0.35261035878784197,-0.012633160798134035,5.413650413947957,0.1888890266418457,0.03292050252901069,0.18077825307846074,0.024656905472600243,0.33689960068432123,0.10271757927553038,0.2588389268813911,-0.3850390913851931,100.0,27.409101798476698,0.07806067380293027,6,-0.11111152172088623,-0.2411121129989624,-0.40361158549785614,-0.22222256660461426,1.5022218227386475,4,0.9299992719720744,1.1481719904551297,1.4333330392837524,-2.199981975680025,1.3688889741897583,1.7058582224957006,1.399999976158142,0.9299992719720744
242,2001-06-04,1.824444055557251,1.8777780532836916,1.544443964958191,1.557778000831604,7272450.0,0.1728565133593125,-1.272726275214222,2.181798940973255,90.29860664909212,67.48457512367412,-0.39160447065008896,-0.445416212205036,-0.6162411741180542,-0.28296878954611815,5.945613663178092,0.3333340883255007,0.05166197218888913,0.42433294653892517,0.17222973485355242,0.6764361582242979,0.2982813406962388,0.5503845523816115,-0.6154231789202578,90.20397027809109,15.878335059783083,0.12605160584268635,6,-0.218888521194458,-0.353333055973053,-0.6699998378753662,-0.504999577999115,1.06444501876831,0,0.6199761822402312,2.0908911800764862,1.555556058883667,1.1481719904551297,1.4333330392837524,-2.199981975680025,1.3688889741897583,0.6199761822402312
243,2001-06-05,1.7777780294418335,1.804443955421448,1.6422220468521118,1.6444439888000488,1605150.0,-0.025578217086609456,-1.35483164830221,0.5000037998048241,83.45084422922868,69.98949920407625,-0.3181241347583901,-0.39170505254438526,-0.5663189572985752,-0.23426643264847646,6.6456209962296775,0.18222200870513916,0.06774056674579532,0.3604446709156037,0.056960472785655414,0.663928869045552,0.20870257185062968,0.5121867699805778,-0.48850629160723646,81.63266870091013,7.282018467049014,0.15174209906497416,6,-0.17222249507904053,-0.3066670298576355,-0.6000003069639206,-0.4583335518836975,1.1555548906326294,1,0.7212497241516056,-1.272726275214222,1.824444055557251,2.0908911800764862,1.555556058883667,1.1481719904551297,1.4333330392837524,0.7212497241516056
244,2001-06-06,1.7688889503479004,1.7911109924316406,1.6911109685897827,1.7688889503479004,560250.0,-0.005000106282517125,3.5000375512306077,0.0,81.38697435327154,72.78910609235268,-0.27978219978885477,-0.37103576658765247,-0.5548814568858251,-0.22825089813654031,7.383457595382745,0.10000002384185791,0.08868173326009399,0.3320000469684601,-0.008855209616433601,0.6728553035533538,0.16157241867601324,0.5024276752609069,-0.40899645465941203,78.69560654085934,4.273129065711487,0.17042762829244684,6,-0.16333341598510742,-0.2977779507637024,-0.5533334910869598,-0.4494444727897644,1.3022220134735107,2,0.6771357728764791,-1.35483164830221,1.7777780294418335,-1.272726275214222,1.824444055557251,2.0908911800764862,1.555556058883667,0.6771357728764791
245,2001-06-07,1.7822220325469968,1.8555560111999512,1.7622220516204834,1.771111011505127,1294650.0,0.007537546207450729,-5.461570203599931,100.0,81.38697799737609,75.64761644336632,-0.26215749657661824,-0.35219549648565285,-0.5650108883767795,-0.2417479680542438,7.67136839152959,0.09333395957946777,0.10276033294531173,0.31344422698020913,-0.03152224083503685,0.6584106947954551,0.14096099307258614,0.4859274608878321,-0.36018326994708416,81.30425351777598,5.289524500337848,0.17248323390762302,6,-0.17666649818420388,-0.31111103296279885,-0.5650000572204588,-0.46277755498886086,1.206666946411133,3,0.6471325577266962,3.5000375512306077,1.7688889503479004,-1.35483164830221,1.7777780294418335,-1.272726275214222,1.824444055557251,0.6471325577266962
246,2001-06-08,1.955556035041809,2.01111102104187,1.7666670083999634,1.7777780294418335,5164650.0,0.0972572436707555,-1.4444395436192647,16.00015020492275,86.99429990720778,80.1118121835671,-0.38895260366903717,-0.4961882048566557,-0.7290312914354073,-0.4164573568404859,8.214324660787826,0.24444401264190674,0.11629450794911866,0.4520004272460938,0.05878592527565174,0.8452149292165358,0.25539317626087277,0.6486076782313148,-0.478828557559843,88.09537007684139,10.022525122158811,0.196607250985221,6,-0.28333401679992676,-0.41777855157852173,-0.7266673147678375,-0.6361115574836731,1.0577770471572876,4,0.5852268352751608,-5.461570203599931,1.7822220325469968,3.5000375512306077,1.7688889503479004,-1.35483164830221,1.7777780294418335,0.5852268352751608
247,2001-06-11,2.400000095367432,2.444443941116333,2.01111102104187,2.0333330631256104,11533500.0,0.22727247512297488,-1.1081060704913517,2.0624994132675325,91.71276645771431,84.5188803425995,-0.7553675166601475,-0.9036537871331487,-1.1561187679348617,-0.8592628101945308,10.028181538449132,0.4888879060745239,0.14794912084680356,0.843555581569672,0.2898934648785958,1.397217698260748,0.566724523224134,1.12038663991521,-0.8484589217870795,94.45990615979588,14.858736727409422,0.276831058345538,6,-0.5111116170883183,-0.6455561518669133,-1.1705558896064763,-1.080555617809296,0.488888978958129,0,0.27407406671547596,-1.4444395436192647,1.955556035041809,-5.461570203599931,1.7822220325469968,3.5000375512306077,1.7688889503479004,0.27407406671547596
248,2001-06-12,2.4844439029693604,2.5999999046325684,2.277777910232544,2.346667051315308,6272100.0,0.03518491843601379,-1.3387116032539572,0.3757546753294871,92.2547852798688,85.54644483597887,-0.7485208097732796,-0.94685856660415,-1.2209713862076246,-0.9420038746688952,12.055560510904492,0.3222219944000244,0.1876271981809905,0.8709993958473206,0.1893092452777938,1.5526895464168473,0.5301543205625572,1.211844471132084,-0.7900382865832509,87.286015146545,6.33066397815098,0.3408450752847633,6,-0.5011104345321655,-0.6522219777107239,-1.2383329272270203,-1.1649994254112244,0.24000000953674316,1,0.1627910257393277,-1.1081060704913517,2.400000095367432,-1.4444395436192647,1.955556035041809,-5.461570203599931,1.7822220325469968,0.1627910257393277
249,2001-06-13,2.51111102104187,2.6222219467163086,2.4222218990325928,2.613332986831665,7483500.0,0.010733636626143017,2.3333373069801078,-0.7419386098795964,92.3208702892835,86.91541575167582,-0.6661807496981695,-0.9302078627251724,-1.2215127954322136,-0.967017662050589,14.274060617074383,0.20000004768371582,0.2410803015239147,0.8398887634277343,0.06124415610750811,1.6185333707479606,0.4505664597676211,1.2292110670878476,-0.6536984327713982,87.08012334558971,6.904763292345834,0.3893223036601131,6,-0.5166665315628052,-0.6677780747413635,-1.26500004529953,-1.2124994993209839,0.21777796745300293,2,0.16814147024746484,-1.3387116032539572,2.4844439029693604,-1.1081060704913517,2.400000095367432,-1.4444395436192647,1.955556035041809,0.16814147024746484
250,2001-06-14,2.4666669368743896,2.555556058883667,2.400000095367432,2.555556058883667,2423250.0,-0.01769897220595229,2.4999999999999902,0.8695696793002915,90.01670380706486,87.75809210778974,-0.5137722158341966,-0.8439753970404906,-1.1522640153313901,-0.9182789388923496,16.643351425690504,0.1555559635162349,0.29573185687910675,0.7414446830749513,-0.10127095545746467,1.5841603216073672,0.3200868638087435,1.1628025023411592,-0.4562924769147503,81.818232485685,1.106986409931821,0.42135781926620797,6,-0.3833339810371399,-0.6233339905738831,-1.2205559611320496,-1.1749999523162842,0.2666661739349365,3,0.2450448489462207,2.3333373069801078,2.51111102104187,-1.3387116032539572,2.4844439029693604,-1.1081060704913517,2.400000095367432,0.2450448489462207
251,2001-06-15,2.4555559158325195,2.48888897895813,2.400000095367432,2.444443941116333,1809450.0,-0.004504467496511455,1.2857046516974366,-0.12500938770693187,89.42154637347048,87.660640966054,-0.4040619744209901,-0.7902464615336848,-1.1175331400689505,-0.9051119494840245,19.224923148210987,0.0888888835906978,0.3466245075999521,0.6775558650493623,-0.21040023109314854,1.565511961191873,0.23357781697810687,1.1215339131206177,-0.3228119585215463,72.72736848881372,-8.506179308435193,0.44397804807125535,6,-0.3233339190483093,-0.538889467716217,-1.2427781820297241,-1.1847224235534668,-0.062222957611083984,4,0.2171944282298257,2.4999999999999902,2.4666669368743896,2.3333373069801078,2.51111102104187,-1.3387116032539572,2.4844439029693604,0.2171944282298257
252,2001-06-18,2.4266669750213623,2.4555559158325195,2.388889074325561,2.451111078262329,1379250.0,-0.011764725301057877,2.9999570852287625,-2.1997983135580492,87.50005551656575,88.11055333131367,-0.31375923729765676,-0.7161666659117931,-1.065096906973762,-0.8749794584302366,21.587712489893253,0.06666684150695845,0.40212221292026107,0.5966669261455535,-0.3162533012396702,1.5095871535307772,0.14020681245294186,1.0531270398381654,-0.19602741982932192,43.225908716185955,-36.714843766724414,0.4564601136926118,6,-0.27000051736831665,-0.4544450044631958,-1.2077782452106476,-1.1558334827423096,0.006665945053100586,0,0.2417579804796124,1.2857046516974366,2.4555559158325195,2.4999999999999902,2.4666669368743896,2.3333373069801078,2.51111102104187,0.2417579804796124
253,2001-06-19,2.4555559158325195,2.47777795791626,2.4266669750213623,2.475555896759033,1993950.0,0.011904781788569352,3.181866063242379,0.8181924584983321,89.75614900327702,89.04046162575872,-0.2641755726786683,-0.6971389349897561,-1.0687218634061257,-0.9022224694376555,24.128592369877644,0.051110982894897905,0.4534396702160848,0.5724447190761566,-0.356956558090213,1.5018459962425261,0.10774408049297168,1.0371453576593412,-0.1465998823356256,28.571559945190998,-54.09066928283529,0.4647006385831847,6,-0.26333391666412354,-0.47777843475341797,-1.2444449365139008,-1.1847224235534668,-0.0022230148315425247,1,0.17647049114176916,2.9999570852287625,2.4266669750213623,1.2857046516974366,2.4555559158325195,2.4999999999999902,2.4666669368743896,0.17647049114176916
254,2001-06-20,2.675555944442749,2.773333072662353,2.444443941116333,2.446666955947876,5936400.0,0.08959275868724892,-1.8190293436656348,-11.444460339031544,90.80296933657453,90.08668288566966,-0.3822359515682239,-0.8602585954460713,-1.2569777257600334,-1.119058800090468,26.853967340471023,0.32888913154602006,0.4788864561863386,0.7283335983753205,-0.23508882658646435,1.6917560233371056,0.24662238589442786,1.2100448108562132,-0.30394672830197234,74.56661343586734,-6.871336887041949,0.48171121248089255,6,-0.4055559039115906,-0.6222229003906254,-1.4644449651241302,-1.4047224521636963,-0.6644449234008789,2,0.018272078430988214,3.181866063242379,2.4555559158325195,2.9999570852287625,2.4266669750213623,1.2857046516974366,2.4555559158325195,0.018272078430988214
255,2001-06-21,2.6644439697265625,2.815556049346924,2.593333005905152,2.815556049346924,2002500.0,-0.00415314609259676,1.9411684889793412,-0.6601981188087872,89.29133033432596,90.34190848868279,-0.2601811491780448,-0.7908057109451208,-1.2114470067433203,-1.1050373934366085,29.853496063490525,0.22222304344177202,0.5161529287752149,0.6544438779354094,-0.3247772272129117,1.6336649830837306,0.16483332536124884,1.14405443050957,-0.2377769947052002,64.58313193497216,-13.907581181912406,0.48961055257416064,6,-0.2511104345321655,-0.5899994373321533,-1.4533329904079437,-1.3936104774475098,-0.6444439888000488,3,0.02418704221238488,-1.8190293436656348,2.675555944442749,3.181866063242379,2.4555559158325195,2.9999570852287625,2.4266669750213623,0.02418704221238488
256,2001-06-22,2.342221975326538,2.619999885559082,2.299999952316284,2.6111109256744385,2399850.0,-0.12093404780176042,1.232556089317081,1.7794007667913097,67.67830873135316,87.67141318575378,0.13707205746454942,-0.4155035813537431,-0.8560498659014406,-0.7810848322101092,32.23267493319597,0.3644440174102783,0.5542192274437454,0.2849996864795683,-0.6604167558593961,1.2304161288185327,-0.1877085346899139,0.7577079076490505,0.47333407402038574,8.189607930821277,-65.97659615441397,0.4727082211694822,6,0.2044450044631958,-0.2677774429321289,-1.1311109960079193,-1.0713884830474854,-0.29999995231628374,4,0.16698295020832155,1.9411684889793412,2.6644439697265625,-1.8190293436656348,2.675555944442749,3.181866063242379,2.4555559158325195,0.16698295020832155
257,2001-06-25,2.355556011199951,2.400000095367432,2.3111109733581543,2.3955559730529785,2775600.0,0.005692900166541337,2.636423931490501,0.14876015470800727,70.1863275912723,85.21936233146528,0.13049341382610047,-0.3723181645771758,-0.8379488461677578,-0.7945890890230123,34.69055905975137,0.08888912200927779,0.5971194084130134,0.25033372044563285,-0.6500438468633134,1.150711287754579,-0.19985506320884028,0.700522504100106,0.46000003814697266,10.775948379554375,-59.866226639495096,0.4501887836544732,6,0.20222198963165283,-0.281111478805542,-1.1444450318813324,-1.0847225189208984,-0.3111119270324707,0,0.01603738006732436,1.232556089317081,2.342221975326538,1.9411684889793412,2.6644439697265625,-1.8190293436656348,2.675555944442749,0.01603738006732436
258,2001-06-26,2.5,2.566667079925537,2.288888931274414,2.3688890933990483,1089900.0,0.06132054942156406,1.1008381996153858,-3.2777757909543794,73.33332521695831,83.10963510120692,-0.012864751910336203,-0.4533721578876837,-0.9510669725695367,-0.9391967074808907,37.32501938412639,0.27777814865112305,0.6241366445288814,0.33977770805358887,-0.5123082527357474,1.1918636688429252,-0.0862652723410795,0.765820688448257,0.30524492740631093,40.08434578148866,-28.318893557486412,0.4260429803946682,6,0.052222490310668945,-0.4255554676055908,-1.278333529829979,-1.2777774930000305,-0.43333292007446333,1,-0.0266668319702148,2.636423931490501,2.355556011199951,1.232556089317081,2.342221975326538,1.9411684889793412,2.6644439697265625,-0.0266668319702148
259,2001-06-27,2.9155559539794917,2.9177780151367188,2.5444440841674805,2.553333044052124,4607100.0,0.1662223815917967,1.036364865892934,2.7627214189726184,78.78103777335357,81.86122776412789,-0.40791336637392694,-0.7874895602915291,-1.3326879928952153,-1.351669899368925,40.117369080880884,0.41777801513671875,0.6034737209274883,0.6780003130435941,-0.15214886639951475,1.508149492486703,0.2629257233220397,1.0930749027651485,-0.6266670227050777,99.64666883012498,31.517275420536834,0.4150745897215544,6,-0.31222248077392534,-0.7900004386901851,-1.69166749715805,-1.6933334469795223,-0.9377779960632318,2,-0.1585368486403489,1.1008381996153858,2.5,2.636423931490501,2.355556011199951,1.232556089317081,2.342221975326538,-0.1585368486403489
260,2001-06-28,2.9844439029693604,3.1111109256744385,2.8666670322418213,2.9488890171051025,5057100.0,0.023627723177750193,-1.4444529215979858,0.09815747400236836,77.59235257548727,80.54687289768532,-0.4421249155308531,-0.7738917986770102,-1.3697228485238115,-1.417043209394981,43.38689287240729,0.2444438934326172,0.5733837898470062,0.6693327188491822,-0.13384809228153838,1.4725135299799028,0.2677423132838217,1.0709231244145425,-0.6955549716949463,84.59454702406653,18.206228520534637,0.40159040556536035,6,-0.2844439744949341,-0.7622219324111938,-1.7005551904439926,-1.7691659331321716,-1.0288878679275513,3,-0.32613542541680096,1.036364865892934,2.9155559539794917,1.1008381996153858,2.5,2.636423931490501,2.355556011199951,-0.32613542541680096
261,2001-06-29,3.0022220611572266,3.284444093704224,2.888889074325561,3.042222023010254,6067350.0,0.005956941650060221,-1.9666707793984293,-1.1250201169465157,70.94280088576726,78.7071779387077,-0.4181796962334068,-0.7143578563231392,-1.3557159072107994,-1.4320547381387327,47.15551764828321,0.395555019378663,0.5411117404668557,0.6147775769233705,-0.16046805015759036,1.3900232040043314,0.2271547633828903,1.002400390463851,-0.6804442501068113,71.65179357232302,8.450230734078445,0.3876228135404804,6,-0.21555554866790771,-0.6933335065841675,-1.653333604335785,-1.7869440913200378,-1.0111110210418701,4,-0.3271650331728323,-1.4444529215979858,2.9844439029693604,1.036364865892934,2.9155559539794917,1.1008381996153858,2.5,-0.3271650331728323
262,2001-07-02,2.9555559158325195,2.98888897895813,2.8777780532836914,2.9555559158325195,2508300.0,-0.015543868632661773,2.333354791179395,-0.0,66.8254250193332,76.1593197182695,-0.32251711776473035,-0.6098753883084207,-1.2783694719994494,-1.3821999344206097,49.14964386822129,0.12444400787353516,0.5133861236345991,0.5115558385848997,-0.2557481058532316,1.2788597830230308,0.12790386636583406,0.8952078108039654,-0.5760181278228758,66.96434408827724,6.528017227558308,0.38365197221906555,7,-0.16888940334320068,-0.6466673612594604,-1.610556185245514,-1.7611114382743835,-0.9466669559478755,0,-0.3090227080224255,-1.9666707793984293,3.0022220611572266,-1.4444529215979858,2.9844439029693604,1.036364865892934,2.9155559539794917,-0.3090227080224255
263,2001-07-03,3.059999942779541,3.0866670608520512,2.933332920074463,2.9555559158325195,662850.0,0.035338200298471234,-1.0596967125174201,100.0,68.57143640774561,73.68914939284407,-0.3712443218826227,-0.6464785157524764,-1.3549435731400177,-1.4850332566686117,51.3043170914978,0.15333414077758833,0.4904370138632519,0.5518887698650361,-0.19503294738371135,1.2988104871137833,0.1784279112406626,0.9253496284894096,-0.6261677764282223,69.66970972538364,12.083000399999342,0.3734608586243736,7,-0.27333343029022217,-0.7511113882064819,-1.7150002121925354,-1.865555465221405,-1.0288889408111568,1,-0.33188100575243273,2.333354791179395,2.9555559158325195,-1.9666707793984293,3.0022220611572266,-1.4444529215979858,2.9844439029693604,-0.33188100575243273
264,2001-07-05,2.9666669368743896,3.0866670608520512,2.944443941116333,3.0866670608520512,886050.0,-0.030500982892297857,1.3703828799742406,-1.1489419499166842,66.37555123903262,71.14295171558925,-0.2595712917592592,-0.4836046819207658,-1.2416294667666514,-1.3846282380740482,53.575431533139465,0.14222311973571822,0.4708467948416808,0.39866686463356027,-0.2883675763385418,1.0857013056056624,0.055149644147509225,0.7421840851196113,-0.48179805488189675,23.936188426077027,-29.321945019254574,0.3435172204860511,7,-0.1800004243850708,-0.6577783823013306,-1.621667206287384,-1.7722224593162537,-0.9444448947906499,3,-0.3033707106659811,-1.0596967125174201,3.059999942779541,2.333354791179395,2.9555559158325195,-1.9666707793984293,3.0022220611572266,-0.3033707106659811
265,2001-07-06,2.9355559349060063,3.0333330631256104,2.9111111164093018,2.9666669368743896,1334700.0,-0.010486853640928495,-2.05552426336698,0.25925808188477173,65.51724722637915,70.90283377059214,-0.20781246818701815,-0.38120302619727564,-1.1852572127948782,-1.346554335905384,55.56314566443517,0.1222219467163086,0.4460336402835776,0.3098891675472264,-0.2871594974245415,0.9069378325189943,0.01136483506134267,0.6084135000331101,-0.4027125402108096,14.207697687903048,-35.07630796722785,0.2985243324858839,7,-0.14888942241668746,-0.6100003719329838,-1.5894452035427098,-1.7411114573478703,-0.9111118316650395,4,-0.32626800450334914,1.3703828799742406,2.9666669368743896,-1.0596967125174201,3.059999942779541,2.333354791179395,2.9555559158325195,-0.32626800450334914
266,2001-07-09,3.0999999046325684,3.144443988800049,2.9111111164093018,2.9133329391479488,2220300.0,0.0560179991023837,-1.4418620317973592,-6.000030653924952,70.0132105076897,70.88359853908295,-0.2832481137788623,-0.4801284688817802,-1.3249454723769276,-1.502065975610455,57.03855686651574,0.23333287239074707,0.39940894742097655,0.4171109437942504,-0.12649779856489207,0.9607196861533929,0.14530657261467894,0.6889153149738219,-0.5220604679968299,83.33342274054564,31.90821768315128,0.27180437117957135,7,-0.3133333921432495,-0.7744443416595459,-1.7483336925506592,-1.9246523976325989,-1.0333328247070317,0,-0.369175453160669,-2.05552426336698,2.9355559349060063,1.3703828799742406,2.9666669368743896,-1.0596967125174201,3.059999942779541,-0.369175453160669
267,2001-07-10,3.0577778816223145,3.1111109256744385,3.0444440841674805,3.0577778816223145,1306800.0,-0.013620007841664172,-3.9998390730608304,0.0,67.75885270267041,70.26421270416208,-0.14632859655948183,-0.4069660539015434,-1.25715989588672,-1.4542266287313061,57.28909712521719,0.06666684150695801,0.36045830219907815,0.34200003147125235,-0.20908630612764467,0.8930863690701494,0.06645686267180384,0.6175432002707009,-0.4374481655624667,62.857309263908434,8.188440672184022,0.27554316879944857,7,-0.1433337926864624,-0.6433338522911072,-1.6783336400985718,-1.9049999117851257,-0.9022219181060787,1,-0.3488372546344126,-1.4418620317973592,3.0999999046325684,-2.05552426336698,2.9355559349060063,1.3703828799742406,2.9666669368743896,-0.3488372546344126
268,2001-07-11,2.888889074325561,3.068888902664185,2.7244439125061035,3.066667079925537,1359900.0,-0.05523252958032021,2.780505643777962,-100.0,56.48648585952693,67.78704026929245,0.09334116772126588,-0.21736823476749612,-1.0648593997381688,-1.2810890854869315,56.49923103958032,0.3444449901580815,0.3801711305126432,0.1528889656066892,-0.3921035549704084,0.6978814861837868,-0.1196072946818596,0.425385225895238,-0.22871249560705076,39.15360284467362,-12.461387040192527,0.27249626028854884,7,0.1155549287796025,-0.42555600404739335,-1.3505558073520656,-1.6166665554046626,-0.8644449710845943,2,-0.304615404676402,-3.9998390730608304,3.0577778816223145,-1.4418620317973592,3.0999999046325684,-2.05552426336698,2.9355559349060063,-0.304615404676402
269,2001-07-12,2.933332920074463,3.055556058883667,2.8333330154418945,2.8377780914306636,1053000.0,0.015384407156331381,-3.255313029305551,-0.537495222321316,58.01326057985835,65.61158560311146,0.05775804669435303,-0.24090999415593073,-1.0805940046745404,-1.3205390865595303,55.622008347956786,0.22222304344177246,0.40065308649913556,0.176221716403961,-0.364787398342453,0.717230831150375,-0.094282840969246,0.446726273777168,-0.23570029045680974,49.73546895790664,-0.22925962229025032,0.270504557373207,7,0.07111108303070068,-0.4455553889274597,-1.3949996531009674,-1.6611104011535645,-0.8888888359069824,3,-0.30757569723220357,2.780505643777962,2.888889074325561,-3.9998390730608304,3.0577778816223145,-1.4418620317973592,3.0999999046325684,-0.30757569723220357
270,2001-07-13,3.071110963821411,3.1111109256744385,2.933332920074463,2.942222118377685,1242900.0,0.04696979425828385,-1.4242360204627362,1.3488470156143162,74.4048040994437,65.9962526268533,-0.07424062003171894,-0.3489749097880157,-1.1838879032512906,-1.4542455392046265,54.93452900383258,0.17777800559997559,0.4083036179681021,0.28377755880355826,-0.2564469449779363,0.8240020625850528,0.013665306912811204,0.5538898106943053,-0.3466670513153076,82.53975912915928,26.16340564861673,0.27011225189074717,7,-0.13666701316833496,-0.5477778911590576,-1.5327776968479156,-1.7988884449005127,-1.0288889408111568,4,-0.34153403575901065,-3.255313029305551,2.933332920074463,2.780505643777962,2.888889074325561,-3.9998390730608304,3.0577778816223145,-0.34153403575901065
271,2001-07-16,2.98888897895813,3.108889102935791,2.982222080230713,3.055556058883667,1564650.0,-0.026772717049914685,-2.1666408382705304,-0.5172447599792065,70.27030161828735,66.37901669340376,0.006583497005953287,-0.23689395844601968,-1.0706500043726663,-1.3690540493159982,54.20989742169571,0.12666702270507812,0.3590862827525312,0.17488892078399676,-0.348777924503497,0.6985557660714905,-0.08694450185975011,0.43672234342774363,-0.23084505558013912,68.39090417493166,5.988373536148103,0.26183342264374687,7,-0.05444502830505371,-0.4633334279060364,-1.4505557119846344,-1.7166664600372314,-0.9777779579162598,0,-0.32267671449387536,-1.4242360204627362,3.071110963821411,-3.255313029305551,2.933332920074463,2.780505643777962,2.888889074325561,-0.32267671449387536
272,2001-07-17,3.0133330821990967,3.0777781009674072,2.9711110591888428,2.9955561161041264,919800.0,0.008178324257961389,-2.1999914169843575,-0.26665283847479143,67.79664099069201,66.29292831373112,-0.00983755282862786,-0.2267590284413159,-1.0630114046033525,-1.3901345903468698,53.52076946151214,0.10666704177856445,0.3101105625174698,0.16999971866607666,-0.32737781752278616,0.6673772548549395,-0.07868904942835453,0.41868848676050785,-0.2237051486015318,74.71264934803882,9.095119478515343,0.24868876809443136,7,-0.07888913154602051,-0.3655555248260498,-1.4083333313465118,-1.6744440793991089,-0.937777042388916,1,-0.314159097733296,-2.1666408382705304,2.98888897895813,-1.4242360204627362,3.071110963821411,-3.255313029305551,2.933332920074463,-0.314159097733296
273,2001-07-18,2.888889074325561,3.024444103240967,2.8777780532836914,3.024444103240967,1191150.0,-0.04129779366531816,1.1639337342298688,-7.625318526863765,48.84168552677009,64.34472101236864,0.09809788682689513,-0.07187111407361169,-0.9109945226469831,-1.2607988479480077,52.52563398021557,0.1466660499572754,0.2815577303320409,0.023889052867888783,-0.4389149994908452,0.4866931052266228,-0.207512973311478,0.25529107904725556,-0.06957217112159642,20.00017166129494,-39.60630766455962,0.23140202617936698,7,0.04555487632751509,-0.10777807235717729,-1.0672228634357448,-1.3333336114883418,-0.8533329963684078,2,-0.2538460605243311,-2.1999914169843575,3.0133330821990967,-2.1666408382705304,2.98888897895813,-1.4242360204627362,3.071110963821411,-0.2538460605243311
274,2001-07-19,2.7244439125061035,2.9266669750213623,2.700000047683716,2.92444396018982,1075050.0,-0.05692332159131064,1.2173761441570876,1.4754159198957348,39.572172979766826,61.461934984967264,0.2509616713855225,0.10163529731562759,-0.7185278837038434,-1.0923685303418371,50.473900609311094,0.22666692733764648,0.259288027141126,-0.14300050735473624,-0.6020930943828784,0.3160920796734059,-0.3725468008688071,0.08654578615933461,0.5600001811981206,5.945808328365203,-48.41375183903573,0.22954629351407105,7,0.1977781057357788,0.06222259998321533,-0.8166662156581879,-1.0911104679107666,-0.6977767944335938,3,-0.25693309598039615,1.1639337342298688,2.888889074325561,-2.1999914169843575,3.0133330821990967,-2.1666408382705304,2.98888897895813,-0.25693309598039615
275,2001-07-20,2.728888988494873,2.733333110809326,2.5,2.7133328914642334,948600.0,0.0016315534955098077,18.090971158816703,-0.07778046660888974,38.918910350464316,58.007012745275546,0.23928089415264564,0.10779240268552615,-0.6867998830808322,-1.0909880179768683,47.88485650181282,0.23333311080932617,0.22252030790915578,-0.14177768230438215,-0.5957471418009206,0.3121917771921563,-0.36876241205265137,0.08520704744388707,0.5438662242889407,37.59124401985069,-13.978640298787823,0.2269847297482691,7,0.07666647434234619,0.0577775239944458,-0.8100002706050873,-1.084444522857666,-0.6844449043273926,4,-0.2508144916165682,1.2173761441570876,2.7244439125061035,1.1639337342298688,2.888889074325561,-2.1999914169843575,3.0133330821990967,-0.2508144916165682
276,2001-07-23,2.733333110809326,2.8333330154418945,2.7244439125061035,2.773333072662353,761400.0,0.001628546391293284,-2.7692002971032434,-2.5713366131775888,40.671602206140506,54.99731824566111,0.19819800272731447,0.14140142740641437,-0.6579987624789907,-1.0886344971083748,47.536635405239416,0.10888910293579102,0.19367540324894605,-0.1568891167640687,-0.5437462501242365,0.2299680165960991,-0.3503176834441528,0.03653944991601543,0.508511893463135,40.384554281071416,-8.856420738336169,0.19342856668008399,7,0.07222235202789307,0.053333401679992676,-0.770000159740448,-1.0888886451721191,-0.668889045715332,0,-0.2528455405109542,18.090971158816703,2.728888988494873,1.2173761441570876,2.7244439125061035,1.1639337342298688,2.888889074325561,-0.2528455405109542
277,2001-07-24,2.3933329582214355,2.733333110809326,2.3666670322418213,2.733333110809326,1543500.0,-0.1243903098540442,1.1568583177192608,8.500011920940418,26.635480595494414,51.680539882990836,0.4850422106024044,0.5105531715286693,-0.2906694194232693,-0.7437447746220496,47.05703693866302,0.3666660785675049,0.15798598150536058,-0.4987781167030336,-0.8748624370160072,-0.12269379639006006,-0.6868202768595206,-0.3107359565465466,0.8188382458801273,4.053945805546162,-40.8430485037252,0.1880421601564868,7,0.34555602073669434,0.3933335542678833,-0.3688887357711792,-0.7488884925842285,-0.33777689933776855,1,-0.1597027842977632,-2.7692002971032434,2.733333110809326,18.090971158816703,2.728888988494873,1.2173761441570876,2.7244439125061035,-0.1597027842977632
278,2001-07-25,2.433332920074463,2.5,2.3688890933990483,2.433332920074463,934200.0,0.016713078602633047,-1.0344990880401999,-0.0,30.582484241358728,48.63267584537976,0.4175340530253231,0.490448124470662,-0.302383553684197,-0.7790164628943803,46.082764462840096,0.1311109066009517,0.09513214195787079,-0.45544480085372907,-0.8470249469129607,-0.06386465479449743,-0.6512348738833449,-0.25965472782411325,0.7281080337155155,11.904624043664665,-34.17136381741429,0.1957900730296157,7,0.305556058883667,0.35333359241485596,-0.3688887059688568,-0.7644439339637756,-0.39111089706420854,2,-0.14703161959989175,1.1568583177192608,2.3933329582214355,-2.7692002971032434,2.733333110809326,18.090971158816703,2.728888988494873,-0.14703161959989175
279,2001-07-26,2.453332901000977,2.4644439220428467,2.433332920074463,2.4555559158325195,886950.0,0.008219171639654688,2.1112515199923703,-100.0,32.30012059010393,43.954377677675346,0.3601604248703443,0.45750031485153597,-0.29364033996681194,-0.796341531465208,44.27380524246335,0.03111100196838379,0.0354477128799191,-0.41233366727828935,-0.8492014447320897,0.024534110175510992,-0.6307675560051895,-0.19389977855138918,0.660421617496112,18.571284790217835,-30.233114948658436,0.21843388872690012,7,0.28444516658782915,0.33333361148834184,-0.3683331608772282,-0.7844439148902898,-0.4288887977600102,3,-0.17028949592343046,-1.0344990880401999,2.433332920074463,1.1568583177192608,2.3933329582214355,-2.7692002971032434,2.733333110809326,-0.17028949592343046
280,2001-07-27,2.01111102104187,2.2444438934326167,1.95111095905304,2.2422220706939697,7251300.0,-0.18025351544369594,1.4905717478349958,103.96289146291222,16.802151001903752,38.01347205363273,0.710975522544167,0.8675431042798518,0.17177574613578805,-0.35310200971579064,42.569914124535046,0.502221941947937,-0.0025323441843196903,-0.8058889031410219,-1.3817803757876659,-0.22999743049437793,-1.093834639464344,-0.5179431668176999,1.0578182482799026,6.80101586151957,-36.08100296355484,0.28794573632332204,7,0.5033335089683533,0.6066665053367619,0.15055552124977112,-0.2666664719581606,-0.011111021041870117,4,0.007735076218010395,2.1112515199923703,2.453332901000977,-1.0344990880401999,2.433332920074463,1.1568583177192608,2.3933329582214355,0.007735076218010395
281,2001-07-30,2.0199999809265137,2.0333330631256104,1.97777795791626,1.9888889789581297,1875150.0,0.004419925002468794,-1.0833277453675854,-0.13461494816113986,17.70399560993087,32.447622566881485,0.6148548973028016,0.8235177488958256,0.18623267016199918,-0.361354843568902,40.503191417439155,0.055555105209350364,-0.051513361822247195,-0.7478888392448426,-1.4172177809625537,-0.07855989752713155,-1.0825533101036982,-0.4132243683859871,0.9595038235737605,8.80683597604599,-30.245209314951182,0.3346644708588556,7,0.4677775502204895,0.5977775454521184,0.2238890528678894,-0.2544439435005188,0.0022220611572261184,0,0.01210104132266121,1.4905717478349958,2.01111102104187,2.1112515199923703,2.453332901000977,-1.0344990880401999,2.433332920074463,0.01210104132266121
282,2001-07-31,2.0422220230102544,2.162221908569336,1.97777795791626,2.0022220611572266,2646900.0,0.011001011036420039,-3.1500225307383802,1.285717570063382,21.004539589831737,29.354606351666114,0.49214900791328553,0.7687783405957771,0.1885259026212811,-0.3823615455260523,38.189351501344206,0.18444395065307595,-0.1451845033297796,-0.6800001025199887,-1.4166597432409338,0.05665953820095648,-1.0483299228804612,-0.3116702821595161,0.8550103538542411,16.599177094158556,-21.513047694081784,0.3683298203604726,7,0.3966669440269466,0.5755555033683777,0.2683337330818172,-0.2766659855842595,-0.19777798652648948,1,0.010881305672624242,-1.0833277453675854,2.0199999809265137,1.4905717478349958,2.01111102104187,2.1112515199923703,2.453332901000977,0.010881305672624242
283,2001-08-01,2.0444440841674805,2.1977779865264893,2.01111102104187,2.175555944442749,1452150.0,0.0010880605204475202,1.1265809719760707,-3.2777996328350016,18.652034191023773,27.030146486250224,0.39956389868366804,0.7236755984038421,0.21113549219556216,-0.3834538990778733,35.54372417495759,0.18666696548461914,-0.23449553557114866,-0.6270002484321595,-1.404498504879494,0.150498008015175,-1.015749376655827,-0.23825112020849204,0.7770985792720984,18.18179073692055,-17.697601178389792,0.38874912822366725,8,0.3477779030799866,0.5733334422111516,0.2716671824455261,-0.2788880467414856,-0.37555503845214866,2,0.005435205982026847,-3.1500225307383802,2.0422220230102544,-1.0833277453675854,2.0199999809265137,1.4905717478349958,2.01111102104187,0.005435205982026847
284,2001-08-02,2.0666670799255367,2.0999999046325684,1.9800000190734863,2.0444440841674805,1680300.0,0.010869945492838262,1.7000048279894642,-0.16949645677667263,11.433476561434375,23.976209398580227,0.3064493504020409,0.6646465155483972,0.21451435516734785,-0.401412652194137,32.79044869515796,0.11999988555908203,-0.3255440935326894,-0.5597772598266606,-1.3688691434058846,0.2493146237525634,-0.9643232016162728,-0.15523131803704837,0.6852410471631192,39.39418569445922,9.028009187524283,0.40454594178961206,8,0.3255549073219304,0.5511104464530954,0.2466664314270024,-0.2800000607967372,-0.5555560588836668,3,-0.011828250980880362,1.1265809719760707,2.0444440841674805,-3.1500225307383802,2.0422220230102544,-1.0833277453675854,2.0199999809265137,-0.011828250980880362
285,2001-08-03,1.97777795791626,2.0444440841674805,1.944443941116333,2.0,709650.0,-0.04301085688773798,-1.2499731782679597,-0.9999570861495648,11.375237459609792,20.721057760076818,0.31021070532242656,0.714747733724473,0.3279987951803369,-0.308067579078404,30.16216410021776,0.12222313880920366,-0.3833607904785601,-0.6007774829864501,-1.445431523078195,0.24387655710529477,-1.0231045030323223,-0.17845046294057787,0.7100663957295466,13.158127541033066,-11.886020759085406,0.42232702004587236,8,0.3611105680465696,0.6366660594940183,0.38666653633117654,-0.1077779531478884,-0.5444449186325075,4,0.02359523986902623,1.7000048279894642,2.0666670799255367,1.1265809719760707,2.0444440841674805,-3.1500225307383802,2.0422220230102544,0.02359523986902623
286,2001-08-06,1.955556035041809,1.9977780580520632,1.944443941116333,1.9933329820632932,721350.0,-0.01123580267719404,1.285726693096812,1.6999763963693395,9.523861656120758,18.81976676681308,0.23524058498602418,0.6817904438757179,0.3754231137700015,-0.28236075865384813,27.201451032921632,0.0533341169357302,-0.4207391140431067,-0.5657772123813629,-1.4167306674474136,0.2851762426846878,-0.991253939914388,-0.1403004848483378,0.6579482773510499,4.386340536063845,-13.781256843236324,0.4254767275330253,8,0.2666659355163574,0.6588879823684692,0.5055549144744873,0.05777743458747864,-0.5,0,0.022727021962958283,-1.2499731782679597,1.97777795791626,1.7000048279894642,2.0666670799255367,1.1265809719760707,2.0444440841674805,0.022727021962958283
287,2001-08-07,1.9911110401153564,2.01111102104187,1.9622219800949097,1.9977780580520632,712800.0,0.01818153222737351,1.9333767260216654,0.17648376754519524,13.13869577755925,16.88156804861314,0.15268695265822574,0.5926094935316777,0.36607491011374815,-0.31596286086401615,24.056016992110813,0.055554986000061035,-0.4619916073616883,-0.47688886523246765,-1.3199474951215704,0.3661697646566353,-0.898418180177019,-0.05535955028791628,0.5554872351498501,18.421171510314714,0.4653318044451922,0.4215293149445515,8,0.2133328914642334,0.5533329248428345,0.5566664934158325,0.18333297967910767,-0.5377780199050906,1,0.01562494574214246,1.285726693096812,1.955556035041809,-1.2499731782679597,1.97777795791626,1.7000048279894642,2.0666670799255367,0.01562494574214246
288,2001-08-08,2.008888959884644,2.0444440841674805,1.9755560159683228,1.97777795791626,582750.0,0.008928643059634478,-2.8750268225952573,-4.6664044200474395,16.597541360549897,15.136837023107132,0.07640483373697338,0.5328430068666177,0.37510743479546127,-0.33166467377816655,22.748785730125398,0.06888806819915771,-0.5121018862332782,-0.4151109397411341,-1.2575344438623484,0.42731256438008014,-0.8363226918017412,0.006100812319473015,0.4774938819656751,41.42883198533554,21.046915081649153,0.4212117520606071,8,0.0855549573898311,0.5355550050735469,0.538888573646545,0.1655550599098201,-0.6977779865264897,2,-0.08185864260527476,1.9333767260216654,1.9911110401153564,1.285726693096812,1.955556035041809,-1.2499731782679597,1.97777795791626,-0.08185864260527476
289,2001-08-09,2.0311110019683842,2.0377779006958012,1.9888889789581297,2.02222204208374,423900.0,0.01106185684101546,3.3998970056538447,0.2857175700634035,17.95915288557714,15.265392787959732,-0.013418996011476114,0.46331763451852925,0.3815097865459407,-0.3512167759419851,21.37091006638744,0.048888921737671565,-0.5127903037600032,-0.34777780175208983,-1.17178710191842,0.4762314984142404,-0.759782451835255,0.06422684833107528,0.40107794980853617,86.66693687400355,65.63379429818136,0.4120046500831651,8,0.0399999618530269,0.5133329629898067,0.5166665315628047,0.14333301782607988,-0.833333015441895,3,-0.17833685894174023,-2.8750268225952573,2.008888959884644,1.9333767260216654,1.9911110401153564,1.285726693096812,1.955556035041809,-0.17833685894174023
290,2001-08-10,2.02222204208374,2.039999961853028,2.008888959884644,2.0377779006958012,690750.0,-0.004376402804194379,2.1111031638174236,-1.7500201164068665,17.479666996018793,15.240467386413945,-0.0031158555462273974,0.41065174753656075,0.41743248008121503,-0.338351870500496,19.763832743460533,0.03111100196838379,-0.5274988686859463,-0.3042223155498509,-1.0744909035012848,0.4660462724015828,-0.6893566095255679,0.08091197842586606,0.3611924086271219,77.77798970510004,56.747482401515455,0.38513429397571686,8,0.04888892173767134,0.5222219228744511,0.5255554914474492,0.15222197771072432,-0.822221994400024,4,-0.25274723072210725,3.3998970056538447,2.0311110019683842,-2.8750268225952573,2.008888959884644,1.9333767260216654,1.9911110401153564,-0.25274723072210725
291,2001-08-13,2.024444103240967,2.024444103240967,1.9977780580520632,2.01555609703064,173250.0,0.001098821549258444,5.000456020815959,-0.5713606964411,25.588216824911925,15.74976485697841,-0.005186655342853452,0.35043837574864023,0.4388871340825631,-0.3345488067487823,18.087176505708914,0.026666045188903587,-0.5502574938892586,-0.25377801060676575,-0.9681571882581466,0.46060116704461507,-0.6109675994324562,0.10341157821892466,0.3150732965104419,75.67566392017736,50.3291084494995,0.35718958882569035,8,0.046666860580444336,0.5199998617172241,0.5316669344902039,0.14999991655349731,-0.7800000905990601,0,-0.29198685358163,2.1111031638174236,2.02222204208374,3.3998970056538447,2.0311110019683842,-2.8750268225952573,2.008888959884644,-0.29198685358163
292,2001-08-14,2.0666670799255367,2.093333005905152,2.01111102104187,2.02222204208374,2166300.0,0.02085657816729758,-1.4666442554592019,5.00056331983179,25.806510986357395,16.54470672312659,-0.048698624162426096,0.24628429639266658,0.4126512797897939,-0.3677787672837396,16.242794151400254,0.0822219848632817,-0.5021824406140927,-0.1642217338085179,-0.7939522050651395,0.4655087374481037,-0.4790869694368287,0.1506435018197929,0.23334297396236447,77.35896800052565,48.233757711261426,0.31486523562831087,8,-0.04444515705108598,0.4611103534698491,0.489443957805634,0.10777693986892745,-0.8311110734939571,1,-0.2956988335565621,5.000456020815959,2.024444103240967,2.1111031638174236,2.02222204208374,3.3998970056538447,2.0311110019683842,-0.2956988335565621
293,2001-08-15,2.155555963516236,2.1822218894958496,2.059999942779541,2.0755560398101807,901350.0,0.04301074152393314,-1.199975109325849,1.7999742511372514,31.989301737494316,18.82868729824436,-0.13429090907799646,0.10502363335870468,0.34261645068357405,-0.44784263111019285,14.722732835761837,0.1222219467163086,-0.4536084620602079,-0.03866619467735255,-0.5872498328529061,0.5099174434982008,-0.3129580137651291,0.235625624410424,0.10889747909450831,86.20724950271143,53.444185956177094,0.27429181908777667,8,-0.09222304821014449,0.37222146987914995,0.5088880956172939,0.018888056278228316,-0.7666670083999638,2,-0.32577346874375446,-1.4666442554592019,2.0666670799255367,5.000456020815959,2.024444103240967,2.1111031638174236,2.02222204208374,-0.32577346874375446
294,2001-08-16,2.024444103240967,2.059999942779541,1.9888889789581297,2.048888921737671,1098000.0,-0.06082507830666284,2.0476000715252862,-0.3055605226140221,51.29307594055129,23.26400268501564,-0.010949715382345016,0.19078608888904736,0.4917341293627615,-0.3089112106542511,14.289029502512376,0.16666698455810613,-0.41992306145362246,-0.1347780644893648,-0.627391616646011,0.3578354876672811,-0.3810848405676879,0.11152871158895827,0.20800838922033638,18.39062174357542,-16.927095823020583,0.24630677607832296,8,0.03888881206512451,0.503333330154419,0.7094444334506989,0.14999991655349731,-0.6377770900726318,3,-0.3523600027982128,-1.199975109325849,2.155555963516236,-1.4666442554592019,2.0666670799255367,5.000456020815959,2.024444103240967,-0.3523600027982128
295,2001-08-17,2.0444440841674805,2.053333044052124,1.97777795791626,2.0022220611572266,384750.0,0.009879245810983539,1.5185052730292625,-1.7272381472558984,52.32063757211956,28.019200009015506,-0.02290759855133917,0.12319643111506906,0.4899137784839951,-0.32067417785194463,14.853880227157346,0.07555508613586404,-0.38198078144535286,-0.0805558383464815,-0.4955140509118183,0.3344023742188553,-0.2880349446291497,0.1269232679361869,0.15920755315932578,32.608513119533455,-5.812210743859723,0.20747910628266836,8,0.02777785062789917,0.4833333492279053,0.7016666829586029,0.12999993562698364,-0.6044440269470215,4,-0.41413022943386724,2.0476000715252862,2.024444103240967,-1.199975109325849,2.155555963516236,-1.4666442554592019,2.0666670799255367,-0.41413022943386724
296,2001-08-20,2.0422220230102544,2.055556058883667,1.9800000190734863,2.024444103240967,320400.0,-0.0010868779314798793,2.3999034438364983,0.4210579811623442,50.0,32.11490047817559,-0.007933417888970506,0.07482370010644424,0.5050765458375679,-0.308148506762588,15.046322098363724,0.07555603981018066,-0.33713329860374897,-0.048222345113754006,-0.3493798304804794,0.2529351402529716,-0.1988010877971167,0.10235639756960868,0.1355088446955044,31.521632653061367,-9.260351502280912,0.1505787426833628,8,0.03666692972183183,0.48444449901580766,0.6866664886474605,0.13222199678420976,-0.6088889837265019,0,-0.4124047071459427,1.5185052730292625,2.0444440841674805,2.0476000715252862,2.024444103240967,-1.199975109325849,2.155555963516236,-0.4124047071459427
297,2001-08-21,2.01111102104187,2.0444440841674805,1.9888889789581297,2.0,377100.0,-0.015233897988489176,-2.3333333333333024,0.6249899417965137,46.88799922360803,35.48050690740427,0.02940520041099992,0.07992940395750114,0.5347055982202717,-0.2654796107901203,15.571665891582237,0.05555510520935081,-0.28399660497880364,-0.06022225022315997,-0.32699745569099603,0.2065529552446761,-0.19360985295707778,0.07316535251075806,0.1432911540049462,16.30425655976667,-26.20725744805459,0.133387602733918,8,0.06888890266418457,0.5,0.7188887298107147,0.163332998752594,-0.5266669988632202,1,-0.3812156566089455,2.3999034438364983,2.0422220230102544,1.5185052730292625,2.0444440841674805,2.0476000715252862,2.024444103240967,-0.3812156566089455
298,2001-08-22,2.0755560398101807,2.0755560398101807,2.0,2.0,203850.0,0.032044485905568854,1.0,6.800098706091883,50.76923553054002,39.12607164573348,-0.02747822085920948,-0.013379654881140901,0.46677463921794704,-0.3174311169641024,16.04966628961489,0.07555603981018066,-0.22200160785087997,0.02211161255836469,-0.18340528132137202,0.2276285064381014,-0.08064683438150366,0.12487005949823304,0.05785031184358713,100.0,54.7356638665869,0.10275844693986834,8,0.0044438838958740234,0.40888798236846924,0.7155547142028809,0.09888797998428345,-0.29777801036834717,2,-0.4047108424282406,-2.3333333333333024,2.01111102104187,2.3999034438364983,2.0422220230102544,1.5185052730292625,2.0444440841674805,-0.4047108424282406
299,2001-08-23,2.0355560779571533,2.1111109256744385,2.02222204208374,2.0733330249786377,250650.0,-0.019271925732578854,-1.7585959408365215,-0.4999858001609315,55.46220930756728,43.34635412479442,0.014772019769805578,-0.00662282724701635,0.5018922928009673,-0.26216045542211686,16.467026378217813,0.08888888359069869,-0.17079226898739508,0.0030004918575285977,-0.079473105629702,0.0854740893447592,-0.0382363068860867,0.0442372906011439,0.07895403264287104,43.333708843624905,-5.744329741119145,0.041236798743615244,8,0.04444384574890137,0.39999938011169434,0.8222213983535767,0.1388879418373108,-0.26888906955718994,3,-0.31768573209236495,1.0,2.0755560398101807,-2.3333333333333024,2.01111102104187,2.3999034438364983,2.0422220230102544,-0.31768573209236495
300,2001-08-24,2.0266671180725098,2.0999999046325684,2.0,2.055556058883667,2076750.0,-0.004366845984201229,-1.4324018685355888,0.7647240735130768,56.89653378431338,46.82505600917236,0.027220331384327334,0.0036799861245508936,0.5071277761837054,-0.2385627403173758,15.395358818654332,0.09999990463256836,-0.13030062763960215,-0.006666272878646851,-0.08857983826025828,0.07524729250296458,-0.04762305556945279,0.034290509812158865,-0.08222317695617676,35.59360560373437,-18.347076368711882,0.04095678269080576,8,0.05333280563354492,0.362221360206604,0.8277771472930908,0.14777690172195435,-0.24666714668273926,4,-0.31578945510935996,-1.7585959408365215,2.0355560779571533,1.0,2.0755560398101807,-2.3333333333333024,2.01111102104187,-0.31578945510935996
301,2001-08-27,2.0444440841674805,2.102221965789795,2.02222204208374,2.024444103240967,270000.0,0.008771527369466403,-5.545539667986455,-0.6923057877840042,55.357104368879696,50.10845527389706,0.014056949018838694,-0.012829571889735991,0.4861867729346363,-0.24215444782424056,14.259976895541895,0.07999992370605513,-0.09038012499144976,0.009888488054275335,-0.07191679409528673,0.09169377020383762,-0.03101415302050592,0.05079112912905637,-0.09688902378082265,45.45427944974612,-12.443216843179208,0.0409026410747811,8,0.03555583953857422,0.3444443941116333,0.7516669034957886,0.12999993562698364,-0.266666054725647,0,-0.29565202180286465,-1.4324018685355888,2.0266671180725098,-1.7585959408365215,2.0355560779571533,1.0,2.0755560398101807,-0.29565202180286465
302,2001-08-28,2.064444065093994,2.0844440460205083,2.01555609703064,2.0444440841674805,132300.0,0.009782601090143173,1.2962671562199153,1.0,55.55550257372481,52.726922033478225,-0.007030902738029532,-0.03275894058011586,0.46412124018231804,-0.2478197355946148,13.669426834580134,0.06888794898986816,-0.046643786992495606,0.02877736687660226,-0.05406344484257053,0.11161817859577483,-0.012643038982984134,0.07019777273618866,-0.11070232849121076,57.99975538212959,-1.899086583008426,0.041420405859586305,8,-0.01999962329864502,0.27444446086883545,0.7316669225692749,0.10999995470046997,-0.25333309173583984,1,-0.30570507405900926,-5.545539667986455,2.0444440841674805,-1.4324018685355888,2.0266671180725098,-1.7585959408365215,2.0355560779571533,-0.30570507405900926
303,2001-08-29,2.055556058883667,2.0666670799255367,2.0199999809265137,2.048888921737671,180450.0,-0.004305278288042391,2.230766691425339,0.3333571752139809,52.5114783845802,52.86230008281477,-0.015443692631518235,-0.02423848912369042,0.4698665085595293,-0.224059654987238,13.206022653931193,0.04666709899902299,-0.022883489964824477,0.019333761930465876,-0.06390302241569712,0.10257054627662887,-0.022284630242615844,0.060952154103547374,-0.09587511311340324,50.00053644269826,-6.243304257288344,0.04161839217308151,8,-0.011111617088317871,0.1666659116744995,0.7072216868400574,0.19222146272659302,-0.07111203670501709,2,-0.27783822009465264,1.2962671562199153,2.064444065093994,-5.545539667986455,2.0444440841674805,-1.4324018685355888,2.0266671180725098,-0.27783822009465264
304,2001-08-30,2.0422220230102544,2.0444440841674805,1.944443941116333,2.028888940811157,358200.0,-0.006486826674361845,10.250378874240575,1.9998211986841554,52.03619448198732,52.830695295022295,0.0007569423988984525,-0.013523049018024036,0.47274572392776903,-0.19409468489808246,12.80354494452682,0.11111211776733398,-0.001792606907716987,0.007221978902817394,-0.07484212266165402,0.08928608046728881,-0.03381007187941831,0.0482540296850531,0.05999994277954057,61.9719267599422,8.102867223913918,0.0410320507822357,8,-0.014444589614868608,0.1622219085693355,0.72055572271347,0.2611110210418697,-0.031111001968384233,3,-0.1294883663915385,2.230766691425339,2.055556058883667,1.2962671562199153,2.064444065093994,-5.545539667986455,2.0444440841674805,-0.1294883663915385
305,2001-08-31,2.024444103240967,2.051110982894897,1.97777795791626,2.0355560779571533,322650.0,-0.00870518463172909,2.473705608980735,-0.8334138011193408,50.0,52.8306952950223,0.017209253674562497,0.008358797712863186,0.480004913424227,-0.15855588684372712,12.24051307533737,0.07333302497863703,0.008113316225999423,-0.012889248132705866,-0.09064342069978215,0.06486492443437064,-0.05176633441624423,0.025987838150832276,0.07462230205535869,50.70424876354136,-0.3896331034330416,0.03887708628353823,8,0.0033333301544189453,0.0699998140335083,0.7377781867980957,0.2844444513320923,0.03555583953857422,4,-0.12733228565230514,10.250378874240575,2.0422220230102544,2.230766691425339,2.055556058883667,1.2962671562199153,2.064444065093994,-0.12733228565230514
306,2001-09-04,2.0,2.0422220230102544,1.97777795791626,2.02222204208374,463950.0,-0.012074476742446882,1.0714236449049122,1.9998283519642572,43.18177384777148,52.41889247548491,0.039151519980134,0.03826512471394983,0.5038171375770735,-0.11542566373840502,11.647054264318136,0.06444406509399436,0.007808040537698346,-0.03955554962158203,-0.10963011934231659,0.030519020099152527,-0.07459283448194931,-0.004518264761214752,0.09597395601272574,39.68286946762862,-7.7545216255205744,0.03503728486036728,9,0.027777433395385742,0.07111096382141113,0.5661110281944275,0.3088885545730591,0.09333300590515181,1,-0.11000001430511475,2.473705608980735,2.024444103240967,10.250378874240575,2.0422220230102544,2.230766691425339,2.055556058883667,-0.11000001430511475
307,2001-09-05,2.02222204208374,2.0266671180725098,1.9600000381469729,2.006666898727417,640350.0,0.011111021041869895,4.454389404180181,-0.6999871252923572,34.21044458636625,50.57902681502116,0.02086556058066069,0.01949274951561586,0.48077854890135185,-0.1199200323189733,11.139371624294197,0.06666707992553689,0.005774835114739751,-0.018889057636261253,-0.0857428659951851,0.0479647507226626,-0.05231596181572318,0.014537846543200672,0.07072131363105827,63.63615083459951,20.231147631259333,0.03342690417946193,9,0.005555391311645952,0.04888892173767134,0.5305554866790776,0.2866665124893193,-0.011111021041869673,2,-0.12087891811822316,1.0714236449049122,2.0,2.473705608980735,2.024444103240967,10.250378874240575,2.0422220230102544,-0.12087891811822316
308,2001-09-06,1.8444440364837649,2.0333330631256104,1.8444440364837649,2.0333330631256104,525150.0,-0.08791220840258906,-1.0000000000000024,-12.143187774934042,30.805645513533335,47.83940861568406,0.18149932745494346,0.19428012215348,0.651000802615928,0.07352543762428287,11.066161702033483,0.18888902664184548,0.0007075621668128917,-0.18844481706619232,-0.2984853467882871,-0.07840428734409755,-0.24346508192723992,-0.13342455220514493,0.24552933093906382,0.0,-44.64543050227111,0.05502026486104744,9,0.12888896465301491,0.17666697502136208,0.6838892102241514,0.4644445180892942,0.1577780246734617,3,-0.01807214665572421,4.454389404180181,2.02222204208374,1.0714236449049122,2.0,2.473705608980735,2.024444103240967,-0.01807214665572421
309,2001-09-07,1.6688890457153318,1.9222220182418823,1.51111102104187,1.9222220182418823,1408950.0,-0.09518043773402307,2.2456177583194497,1.3411735823431283,19.928800078194627,43.73188264833753,0.334778399578912,0.35975161866028693,0.8034076338754377,0.26246680429392444,11.552129771296082,0.41111099720001243,-0.005038139967027622,-0.34588871002197297,-0.5424110127230988,-0.14936640732084716,-0.44414986137253565,-0.24762755867141006,0.4112631484699343,29.218154781352503,-16.249683385319045,0.09826115135056289,9,0.1377774477005007,0.17777740955352805,0.8361107110977175,0.6399995088577273,0.31333291530609175,4,0.18908086027256688,-1.0000000000000024,1.8444440364837649,4.454389404180181,2.02222204208374,1.0714236449049122,2.0,0.18908086027256688
310,2001-09-10,1.51111102104187,1.6000000238418581,1.4577779769897459,1.5666669607162476,733050.0,-0.09454075157275299,1.327272833674542,0.2193000742078891,15.954380075762131,39.35380217132447,0.4601206254808061,0.5030677243950088,0.9335060354402211,0.43107550790586946,12.145315492654607,0.21111106872558594,-0.023730338190904865,-0.4781111836433414,-0.7768851210249987,-0.1793372462616838,-0.6274981523341701,-0.3287242149525127,0.5348987027547925,9.12543200932062,-36.532366849606824,0.14938696869082876,9,0.25999999046325706,0.30888891220092796,0.9938887357711794,0.7977775335311892,0.48444497585296653,0,0.330882372663303,2.2456177583194497,1.6688890457153318,-1.0000000000000024,1.8444440364837649,4.454389404180181,2.02222204208374,0.330882372663303
311,2001-09-17,1.4333330392837524,1.5888890027999878,1.397778034210205,1.444443941116333,593550.0,-0.051470726290178015,-3.6487192610323915,0.19999485019429708,15.05372281539303,34.85360442039871,0.49405105296324425,0.5631642650968609,0.9815567824183269,0.5188805746102274,12.79449877964807,0.19111096858978271,-0.046868259813424906,-0.526333612203598,-0.9141247739753315,-0.1385424504318642,-0.7202291930894646,-0.3324380313177311,0.5656181447683566,5.594323615725786,-41.96813883272241,0.19389558088586686,9,0.29888951778411843,0.3566669225692749,1.0433332324028015,0.8755555152893066,0.5555559396743772,0,0.4372095572491226,1.327272833674542,1.51111102104187,2.2456177583194497,1.6688890457153318,-1.0000000000000024,1.8444440364837649,0.4372095572491226
312,2001-09-18,1.455556035041809,1.5177780389785769,1.4199999570846558,1.4622219800949097,547650.0,0.015504418825900812,-1.5142830868265824,0.5999463548092914,10.481562423399296,30.18361375804528,0.4206054046733423,0.5194430451991294,0.9307562933596016,0.5063124791191416,13.909038756168119,0.09777808189392112,-0.07236363177503224,-0.47355506420135507,-0.9180109742573275,-0.029099154145382666,-0.6957830192293413,-0.25132710917336887,0.48327783402610947,9.090951719822591,-30.523298683702016,0.22222795502798623,9,0.26888847351074197,0.33444392681121826,0.9627769589424133,0.85333251953125,0.5444439649581909,1,0.4381672402224097,-3.6487192610323915,1.4333330392837524,1.327272833674542,1.51111102104187,2.2456177583194497,1.6688890457153318,0.4381672402224097
313,2001-09-19,1.453333020210266,1.48888897895813,1.3377779722213743,1.4755560159683228,892350.0,-0.001527261594899243,5.181809758357476,3.3338102221109813,11.011867651569034,25.625355221332132,0.36701501887928556,0.49156252849534954,0.9004197189586354,0.5159691272980471,15.709860390663637,0.15111100673675582,-0.10116801515715323,-0.44066693186759975,-0.9194266599259311,0.03809279619073158,-0.6800467958967655,-0.2012870678384342,0.43139526537188133,19.77178975056866,-18.571737904560887,0.23937986402916564,9,0.24111145734786965,0.30666691064834617,0.9211109280586245,0.8555555343627932,0.5666669607162478,2,0.3837922850957489,-1.5142830868265824,1.455556035041809,-3.6487192610323915,1.4333330392837524,1.327272833674542,1.51111102104187,0.3837922850957489
314,2001-09-20,1.3111109733581543,1.455556035041809,1.2999999523162842,1.4133330583572388,304650.0,-0.09785922763355037,-1.5000148479806268,4.599833708829479,9.343406155750117,21.10795590530437,0.440998363495378,0.6088177559384622,1.0107670978511956,0.6612185564269724,17.292330361552267,0.1555560827255249,-0.13879894427380957,-0.5472223222255708,-1.0874081272926093,-0.007036517158532041,-0.8173152247590902,-0.2771294196920513,0.5079832746207003,3.7036727975989634,-33.54239564419297,0.27009290253351936,9,0.36000001430511497,0.4299999475479126,1.0083329677581787,0.9977775812149048,0.7688889503479004,3,0.5271186816695816,5.181809758357476,1.453333020210266,-1.5142830868265824,1.455556035041809,-3.6487192610323915,1.4333330392837524,0.5271186816695816
315,2001-09-21,1.1977779865264893,1.324444055557251,1.1088889837265017,1.1088889837265017,758700.0,-0.08644042276710162,-3.849982900939462,-0.8695674990466462,6.605977497807146,17.043978533086108,0.4746517389145255,0.6908907090904512,1.0912542449371023,0.779540855668837,19.09711627081878,0.2155550718307493,-0.18119061478114085,-0.6182220041751862,-1.2255296537118583,-0.010914354638514201,-0.9218758289435223,-0.3145681794068502,0.5486430600596055,18.518541514136693,-16.95851903903442,0.30365382476833597,9,0.37333303689956665,0.4477774500846863,1.1099994778633118,1.1111105680465698,1.0244441032409668,4,0.6549160055694396,-1.5000148479806268,1.3111109733581543,5.181809758357476,1.453333020210266,-1.5142830868265824,1.455556035041809,0.6549160055694396
316,2001-09-24,1.2000000476837158,1.3155560493469238,1.1399999856948853,1.175555944442749,471150.0,0.0018551527764092413,-2.674411351552305,0.2749958090537856,4.872432703966609,13.7841994350417,0.3877967188317899,0.6559681289060251,1.050233622795048,0.78091689857902,21.013790549194454,0.17555606365203857,-0.22738972014591807,-0.5738888442516328,-1.2299889472915186,0.0822112587882533,-0.9019388957715759,-0.24583879273168963,0.4444158688448441,22.28258809741074,-9.918140975301835,0.32805005151994304,9,0.3711109757423401,0.4455553889274597,1.1077774167060852,1.1088885068893433,0.8022220134735107,0,0.662963264665474,-3.849982900939462,1.1977779865264893,-1.5000148479806268,1.3111109733581543,5.181809758357476,1.453333020210266,0.662963264665474
317,2001-09-25,1.2444440126419067,1.2977780103683472,1.1977779865264893,1.2333329916000366,361350.0,0.0370366359934553,-1.4324682479846895,0.45454811462458306,9.172246996798478,11.380488488737829,0.24744386658806228,0.5809268541439858,0.9680687475749767,0.7407563236987449,23.0340442872173,0.10000002384185791,-0.2753448760557051,-0.49111152887344356,-1.177730785402935,0.19550772765604774,-0.8344211571381894,-0.1478019006086979,0.3142875946383239,35.67237647799909,5.48678370094283,0.34330962826474565,9,0.27111148834228516,0.4011114239692688,1.0633334517478943,1.0811115503311157,0.8000000715255737,1,0.5982149126466485,-2.674411351552305,1.2000000476837158,-3.849982900939462,1.1977779865264893,-1.5000148479806268,1.3111109733581543,0.5982149126466485
318,2001-09-26,1.2355560064315796,1.2888890504837036,1.2222219705581665,1.286666989326477,843750.0,-0.007142150325797458,1.4000343325536984,-4.600025749415273,9.213485313237001,10.189897959298094,0.17978430935763257,0.5519566142463073,0.9437994647029466,0.7535646827047788,25.38046560730074,0.06666707992553711,-0.3231229517307077,-0.4579995334148408,-1.1596498751492006,0.2436508083195189,-0.8088247042820207,-0.10717436254766088,0.2512007810800545,36.538523700041296,9.945162029051232,0.35082517086717985,9,0.11888849735260032,0.40999943017959595,1.0394436717033386,1.0899995565414429,0.7111109495162964,2,0.6187044452774084,-1.4324682479846895,1.2444440126419067,-2.674411351552305,1.2000000476837158,-3.849982900939462,1.1977779865264893,0.6187044452774084
319,2001-09-27,1.388888955116272,1.3911110162734983,1.2333329916000366,1.2666670083999634,496350.0,0.12410036282170211,1.4912437226601667,-2.3913049562682214,21.7391166065713,10.832646462721334,-0.019493477995278896,0.36648273467478676,0.7569745605303555,0.6072124750847419,27.709489061371993,0.1577780246734617,-0.3704637677739897,-0.27233322858810416,-0.9671919648807741,0.422525507704566,-0.6197625967344393,0.07509613955823102,0.03740898378974089,99.21265496631403,72.54334347979386,0.34742936814633507,9,-0.039999961853027344,0.221110999584198,0.9066662192344666,1.0255550742149353,0.5355550050735476,3,0.45439991691589743,1.4000343325536984,1.2355560064315796,-1.4324682479846895,1.2444440126419067,-2.674411351552305,1.2000000476837158,0.45439991691589743
320,2001-09-28,1.386667013168335,1.444443941116333,1.3333330154418943,1.3577779531478882,298800.0,-0.0015997981262303451,-1.8570955633857757,0.2363655693318456,22.177404527314195,11.624166652934797,-0.041102688649303776,0.3355003486626922,0.720546518557796,0.6182472340536931,29.833951967461065,0.1111109256744387,-0.4067447648340281,-0.24255516529083243,-0.9253954696634543,0.44028513908178935,-0.5839753174771434,0.09886498689547851,-0.2777780294418333,81.02214646764251,53.68570316577161,0.3414201521863109,9,-0.07333350181579568,0.223332941532135,0.9088881611824036,1.0766660571098328,0.4688889980316162,4,0.49999957015891905,1.4912437226601667,1.388888955116272,1.4000343325536984,1.2355560064315796,-1.4324682479846895,1.2444440126419067,0.49999957015891905
321,2001-10-01,1.440000057220459,1.5222220420837402,1.3355560302734375,1.3711110353469849,203850.0,0.038461320234528085,-1.6666757493420028,2.3846058620362385,24.31370606194669,13.161071501662287,-0.10436573333312582,0.24723807613271642,0.6310370121352165,0.5725298902779987,31.83139333434549,0.18666601181030273,-0.4198759421947236,-0.15899991989135742,-0.8175333522297361,0.49953351244702127,-0.48826663606054677,0.17026679627783192,-0.32439997434616075,74.65757702909355,49.76833827381809,0.32926671616918934,10,-0.12444454431533813,0.169999897480011,0.8599996268749237,1.0477774739265442,0.49333298206329346,0,0.5432097232390884,-1.8570955633857757,1.386667013168335,1.4912437226601667,1.388888955116272,1.4000343325536984,1.2355560064315796,0.5432097232390884
322,2001-10-02,1.4333330392837524,1.5088889598846436,1.4177780151367188,1.5088889598846436,231300.0,-0.004629873383182659,1.4117486498298384,-1.096777375351066,28.637392765707816,15.119463181011039,-0.11307343693703209,0.21523478061635481,0.5999161890128417,0.5869221142589378,33.890630695846646,0.0911109447479248,-0.41320685644713917,-0.13411138653755184,-0.7583257754957708,0.4901030024206673,-0.44621858101666145,0.17799580794155778,-0.30146807804107656,70.37033946426563,40.58405594683278,0.31210719447910956,10,-0.11777752637863159,0.17666691541671753,0.8694446980953217,1.090000033378601,0.4822229146957395,1,0.39689939901040194,-1.6666757493420028,1.440000057220459,-1.8570955633857757,1.386667013168335,1.4912437226601667,1.388888955116272,0.39689939901040194
323,2001-10-03,1.48444402217865,1.5333329439163208,1.399999976158142,1.444443941116333,291150.0,0.03565883259095037,-1.0689739370749478,-0.5294102797530487,38.99199790317943,18.41375115294763,-0.17802886551001662,0.12558240548211397,0.5148439918287324,0.5420668884610791,35.978742733814286,0.1333329677581787,-0.3967004068631512,-0.05444480180740352,-0.635394073769362,0.5265044701545548,-0.34491943778838263,0.2360298341735756,-0.33696477770233146,83.703690163881,51.62123837750935,0.29047463598097917,10,-0.16333305835723877,0.12555593252182007,0.8111114501953125,1.0411115288734436,0.4377779960632324,2,0.37724565805246346,1.4117486498298384,1.4333330392837524,-1.6666757493420028,1.440000057220459,-1.8570955633857757,1.386667013168335,0.37724565805246346
324,2001-10-04,1.7777780294418335,1.828889012336731,1.48888897895813,1.4911110401153564,702450.0,0.19760530062472204,-1.3358780876627825,7.166660209509902,63.69865236709927,24.757381693980086,-0.4450013269498778,-0.1987699158757663,0.19555850055145063,0.2576449256424591,36.840356642199346,0.34444499015808105,-0.37134783049423303,0.25211140513420105,-0.2914367781314309,0.7956595883998331,-0.019662686498614912,0.523885496767017,-0.607147562999115,89.68613371341284,52.440182108508466,0.271774091632816,10,-0.2933335304260254,-0.16777807474136353,0.5044439435005188,0.8366659879684448,0.27999985218048096,3,0.09500000771134975,-1.0689739370749478,1.48444402217865,1.4117486498298384,1.4333330392837524,-1.6666757493420028,1.440000057220459,0.09500000771134975
325,2001-10-05,1.7666670083999634,1.8555560111999512,1.559999942779541,1.8111109733581543,1019700.0,-0.006249948451302778,3.4333175083840937,-0.15503691256050037,68.38240069968889,31.814044804615893,-0.3852166935685768,-0.21919957141181756,0.17991056315250353,0.28141953762857597,37.8669533057798,0.29555606842041016,-0.34717363639972376,0.2538892388343812,-0.25068807064237886,0.7584665483111412,0.0016005840960011675,0.5061778935727612,-0.5433758582857238,82.90596037299672,39.9355122979709,0.25228865473838,10,-0.24000000953674316,-0.16111153364181519,0.4911106824874878,0.8477770090103149,0.34222209453582764,4,0.08930769128515714,-1.3358780876627825,1.7777780294418335,-1.0689739370749478,1.48444402217865,1.4117486498298384,1.4333330392837524,0.08930769128515714
326,2001-10-08,1.7799999713897705,1.824444055557251,1.7022219896316528,1.7599999904632568,389250.0,0.007546958723071651,1.2449103369753236,-0.4500044256926209,68.06931426004546,38.358163389421115,-0.3437763186954004,-0.2633621763594327,0.13927859089626415,0.2791111595244504,38.949028528700744,0.12222206592559814,-0.3015528748075962,0.2782222032546997,-0.1899082202213096,0.746352626730709,0.044156991516695054,0.5122874149927044,-0.4934823351669597,83.4145453032476,34.664895613976356,0.2340652117380047,10,-0.24111098051071167,-0.17444449663162231,0.4544442296028137,0.8344440460205078,0.41333293914794966,0,0.04244721405876706,3.4333175083840937,1.7666670083999634,-1.3358780876627825,1.7777780294418335,-1.0689739370749478,1.48444402217865,0.04244721405876706
327,2001-10-09,1.7777780294418335,1.8111109733581543,1.7533329725265503,1.8088890314102173,390150.0,-0.001248282013286861,2.2500737621372244,-1.555551581908781,68.06939560610283,44.89770897751732,-0.2882584339204226,-0.2955450885244526,0.1245737560769502,0.2911438389766605,39.9548621682021,0.057778000831604004,-0.23529801275289097,0.28822246193885803,-0.13312130363999697,0.709566227517713,0.07755057914943042,0.49889434472828564,-0.4343565557213087,82.92680246218677,29.25124365727818,0.21067188278942753,10,-0.2333335280418396,-0.1811115145683284,0.45666617155075073,0.8366659879684448,0.32222187519073486,1,0.08749968064953428,1.2449103369753236,1.7799999713897705,3.4333175083840937,1.7666670083999634,-1.3358780876627825,1.7777780294418335,0.08749968064953428
328,2001-10-10,1.8111109733581543,1.8488889932632449,1.7666670083999634,1.7822220325469968,409950.0,0.01874977829869251,-1.7407790060956785,-0.9285763550950726,81.69026364932347,51.55894753782311,-0.2585526892774388,-0.3494181530711056,0.07306285803080392,0.26787958257122924,40.3037405153573,0.08222198486328147,-0.16205173277854623,0.3232220590114594,-0.09243637888578604,0.7388804969087048,0.11539284006283657,0.5310512779600822,-0.4164760458896868,87.87863812842468,26.73019632929558,0.20782921894862275,10,-0.21666646003723145,-0.223332941532135,0.38055551052093506,0.803333044052124,0.12444508075714134,2,0.05766901209133324,2.2500737621372244,1.7777780294418335,1.2449103369753236,1.7799999713897705,3.4333175083840937,1.7666670083999634,0.05766901209133324
329,2001-10-11,1.98444402217865,1.9866670370101929,1.7999999523162842,1.8400000333786009,909000.0,0.09570537165875725,1.507449278611347,4.999975241192024,96.33520484776585,59.79870312898441,-0.3783049109247729,-0.5248055408223951,-0.11745354759115356,0.10554793723595868,39.36103651569352,0.1866670846939087,-0.0854807582869701,0.48077735900878915,0.015228699982158034,0.9463260180354203,0.2480030294954736,0.7135516885221047,-0.5437169863370341,99.47898142097145,31.57750318920759,0.23277432951331553,10,-0.3233324885368347,-0.40444403886795044,0.1488891839981079,0.6299999952316284,0.015555977821350098,3,-0.031354879876357655,-1.7407790060956785,1.8111109733581543,2.2500737621372244,1.7777780294418335,1.2449103369753236,1.7799999713897705,-0.031354879876357655
330,2001-10-12,2.01111102104187,2.055556058883667,1.944443941116333,1.98444402217865,685350.0,0.0134380202037363,-1.083342553384094,0.18461826680883767,96.43778417505798,67.81248958599677,-0.34316712431339025,-0.5397673180749236,-0.14709199991823274,0.08965234358112673,38.3072331252868,0.11111211776733398,-0.001502511913671123,0.48244435787200923,-0.035535166006789076,1.0004238817508075,0.2234545959326102,0.7414341198114083,-0.5048711850600252,87.42124190404729,13.181312265280695,0.25898976193939915,10,-0.2833330035209656,-0.4288884997367859,0.10499966144561768,0.6033329963684082,0.008888959884643555,4,0.023204517349951326,1.507449278611347,1.98444402217865,-1.7407790060956785,1.8111109733581543,2.2500737621372244,1.7777780294418335,0.023204517349951326
331,2001-10-15,2.059999942779541,2.0711109638214107,2.0,2.051110982894897,469800.0,0.02430940968755846,3.571435140126856,0.3333318432357933,96.4558228309334,75.34787070435516,-0.3295119686587098,-0.568445222896556,-0.1987321080986555,0.051715577776874966,37.01585465524298,0.07111096382141069,0.06767105106805449,0.49999993443489066,-0.06717760627919578,1.0671774751489769,0.21641116407784766,0.7835887047919337,-0.47685583559144096,96.50352719626831,16.66690250883663,0.2835887703570431,10,-0.3244444727897646,-0.4699999690055847,0.0011107325553894043,0.5544440746307373,-0.0488889217376709,0,0.02373260267681565,-1.083342553384094,2.01111102104187,1.507449278611347,1.98444402217865,-1.7407790060956785,1.8111109733581543,0.02373260267681565
332,2001-10-16,2.093333005905152,2.093333005905152,2.02222204208374,2.0666670799255367,481950.0,0.016181099054126458,4.33347042782411,2.999892712496262,97.53697523260271,81.8528681854022,-0.28986046584421743,-0.5813540989258525,-0.2352021405052096,0.029852578573760447,35.697996699000846,0.07111096382141202,0.1421816863650187,0.5014441490173345,-0.11092429739710763,1.1138125954317766,0.19525992581011353,0.8076283722245554,-0.432114201655722,100.0,14.079774356396854,0.306184223207221,10,-0.30222201347351074,-0.49222201108932495,-0.043888807296753374,0.5211110115051265,-0.09333300590515181,1,0.047770662551287923,3.571435140126856,2.059999942779541,-1.083342553384094,2.01111102104187,1.507449278611347,1.98444402217865,0.047770662551287923
333,2001-10-17,2.01111102104187,2.0866670608520512,2.0,2.0866670608520512,787950.0,-0.03927802439045247,1.294113377826147,-2.833430193571383,87.43320106341852,84.490040262771,-0.13977286552500878,-0.4798019120491781,-0.1572088637139606,0.1230765207470026,33.95463128297529,0.09333300590515181,0.214625148550724,0.3913332641124725,-0.24480979831579708,1.027476326540742,0.0732617328983376,0.7094047953266074,-0.27211166049441027,71.96975115578924,-11.7622488844261,0.3180715312141348,10,-0.1844445466995237,-0.41000002622604326,0.03833317756652832,0.6033329963684082,-0.011111021041870117,2,0.04419889437264812,4.33347042782411,2.093333005905152,3.571435140126856,2.059999942779541,-1.083342553384094,2.01111102104187,0.04419889437264812
334,2001-10-18,2.0022220611572266,2.0333330631256104,1.9333330392837524,2.01111102104187,610650.0,-0.004419925002468794,2.750021234269876,0.11764724444234008,86.7374087585528,86.52948560264477,-0.10694478051580036,-0.43898910991984375,-0.15345551237558475,0.14302744311708704,31.789124082426547,0.10000002384185791,0.28246463758277573,0.3478887498378753,-0.2927239858229189,0.9885014854986696,0.027582382007478312,0.6681951176682723,-0.19944264444538207,43.05564765302925,-39.32467266467102,0.32030636783039707,10,-0.10444456338882424,-0.4011110663413997,-0.005000054836273193,0.562222003936768,0.02666687965393022,3,-0.03329601063500409,1.294113377826147,2.01111102104187,4.33347042782411,2.093333005905152,3.571435140126856,2.059999942779541,-0.03329601063500409
335,2001-10-19,1.9822219610214236,2.048888921737671,1.8955559730529783,2.0,774450.0,-0.009988952036740328,1.6538319889658397,2.000013410937936,83.70165815447606,88.26641270202595,-0.05939914133322999,-0.37651110677379984,-0.136063708318229,0.17383712284486275,28.843950386328544,0.1533329486846926,0.3373935596785307,0.2886664509773256,-0.32992750661087267,0.9072604085655238,-0.02063052781677377,0.5979634297714247,-0.12714289825478375,43.820046604310676,-37.903909967312714,0.3092969787940991,10,-0.05888897180557251,-0.3811109662055967,-0.15555548667907737,0.4155555963516233,0.05111110210418679,4,0.008968742819000841,2.750021234269876,2.0022220611572266,1.294113377826147,2.01111102104187,4.33347042782411,2.093333005905152,0.008968742819000841
336,2001-10-22,1.9955559968948364,2.0666670799255367,1.9622219800949097,2.0,783900.0,0.006726812705950325,-1.9374801980114906,0.2499715019479288,84.65758546474679,90.10954490854195,-0.04351732758242122,-0.3448698086416977,-0.15118848642682492,0.17167735564395015,25.782517200192036,0.104445099830627,0.3460137052261456,0.26222268939018245,-0.32421878917228675,0.8486641679526514,-0.030998049891052037,0.5554434286714169,-0.10000002384185813,50.56200024833124,-31.25151812680317,0.2932207392812345,10,-0.06555598974227883,-0.39444500207900957,-0.20000052452087402,0.37555503845214844,0.013332962989807573,0,0.01224920977898547,1.6538319889658397,1.9822219610214236,2.750021234269876,2.0022220611572266,1.294113377826147,2.01111102104187,0.01224920977898547
337,2001-10-23,1.9888889789581297,2.0888888835906982,1.944443941116333,1.98444402217865,626400.0,-0.0033409325256124056,-2.4210371031244664,-1.000214598031013,82.89856947361395,90.2438011112409,-0.004196274277312284,-0.2946796163282588,-0.14757282273011318,0.18962879723262227,22.609992176640763,0.14444494247436523,0.35264274843893584,0.21833342313766457,-0.33076644892761453,0.7674332952029437,-0.05621651289497476,0.4928833591703041,-0.09333300590515137,48.2757982826425,-31.92309417853174,0.2745499360326395,10,-0.042222499847411665,-0.3877779841423028,-0.22777771949768044,0.3522220849990847,0.13333296775817893,1,0.01117309327913385,-1.9374801980114906,1.9955559968948364,1.6538319889658397,1.9822219610214236,2.750021234269876,2.0022220611572266,0.01117309327913385
338,2001-10-24,2.0,2.02222204208374,1.946666955947876,1.946666955947876,161550.0,0.005586546639567036,-1.833331098147014,11.998551774077356,72.93577383397009,87.64386433193025,0.015985383499917738,-0.25885565138830824,-0.16224212246590985,0.18991041352719318,19.2660199586632,0.07555508613586381,0.36064598934135494,0.1912222445011138,-0.30494775698678955,0.6873922459890172,-0.056862756242837875,0.4393072452450655,-0.06884416103363056,54.022890700051974,-23.94419966177658,0.24808500074395168,10,-0.005555510520935059,-0.39888900518417314,-0.2427777647972107,0.34111106395721436,0.12444400787353471,2,0.0,-2.4210371031244664,1.9888889789581297,-1.9374801980114906,1.9955559968948364,1.6538319889658397,1.9822219610214236,0.0
339,2001-10-25,2.0199999809265137,2.0266671180725098,1.97777795791626,2.0,623700.0,0.009999990463256836,1.9332684852732784,0.3750016763897271,75.67565738935815,85.33696135574138,0.0017426798159640988,-0.24153367695186923,-0.18635773699843394,0.18203178315021873,16.876107953795714,0.04888916015624978,0.37104645720072527,0.17966667413711557,-0.2832236395206298,0.6425569877948609,-0.05177848269175689,0.41111183096598825,-0.07555603981018066,64.36773104352345,-12.438657082886323,0.23144515682887262,10,-0.02555549144744873,-0.4188889861106868,-0.29277777671813987,0.221110999584198,0.06666707992553755,3,-0.009900980750178201,-1.833331098147014,2.0,-2.4210371031244664,1.9888889789581297,-1.9374801980114906,1.9955559968948364,-0.009900980750178201
340,2001-10-26,2.0799999237060547,2.137778043746948,1.98444402217865,2.01111102104187,677700.0,0.029702942250534603,-1.5090882490636632,3.444448418091219,77.77777532491152,83.26162274396117,-0.05303491552255357,-0.260271863353954,-0.2495744026687119,0.13359615803362734,15.170260560823333,0.1533340215682979,0.3712434792881476,0.20499997138977055,-0.21686601052889554,0.6268659533084369,-0.005933019569562603,0.4159329623491037,-0.1333329677581787,70.11488441266654,-5.613726805314272,0.21093299095933316,10,-0.06333291530609175,-0.45666640996932983,-0.3738889694213867,0.14222204685211182,0.008888959884643555,4,-0.024572588831556552,1.9332684852732784,2.0199999809265137,-1.833331098147014,2.0,-2.4210371031244664,1.9888889789581297,-0.024572588831556552
341,2001-10-29,2.222222089767456,2.388889074325561,2.055556058883667,2.0666670799255367,1105200.0,0.068376043883692,-2.750011734712347,2.2580561429496053,82.6797013808113,81.61081453820655,-0.1897837201488608,-0.35930917160432774,-0.39349861411536846,0.001931174698327709,14.573637930441343,0.3333330154418941,0.34475202721105047,0.30811103582382193,-0.08821592792378441,0.7044379995714283,0.10994755395001876,0.5062745176976251,-0.24444413185119607,62.49998658897577,-11.809253766401369,0.19816348187380317,10,-0.07999956607818648,-0.4577775597572329,-0.6138888597488403,-0.09555560350418091,-0.10000014305114746,0,-0.08500006705522933,-1.5090882490636632,2.0799999237060547,1.9332684852732784,2.0199999809265137,-1.833331098147014,2.0,-0.08500006705522933
342,2001-10-30,2.0022220611572266,2.151110887527466,1.9222220182418823,2.01111102104187,5130000.0,-0.09900001877546427,-1.7105235667135348,-0.057143514012675235,61.02563199677803,78.67664019746874,0.017805521745419384,-0.09961127947906245,-0.17915332392373662,0.22702290057239516,13.529884019129913,0.30000007152557373,0.30861621483430524,0.05966655611991878,-0.26689152597755905,0.3862246382173966,-0.10361248492882025,0.2229455971686578,0.3866670131683345,17.14285203389187,-53.15937049462269,0.16327904104873894,10,0.140000462532043,-0.2088885307312014,-0.39388883113861084,0.12444442510604858,0.17999982833862305,1,0.0033297499097397765,-2.750011734712347,2.222222089767456,-1.5090882490636632,2.0799999237060547,1.9332684852732784,2.0199999809265137,0.0033297499097397765
343,2001-10-31,2.0444440841674805,2.0999999046325684,1.955556035041809,2.051110982894897,2967300.0,0.02108758255607812,1.7659385536200587,0.7500201164068916,54.078550240644965,75.04787813992343,-0.02144626713262232,-0.1030097643909107,-0.22952164302858713,0.1909349091255521,12.665841262064212,0.14444386959075928,0.2679884582460148,0.07388857603073129,-0.1737852366337873,0.3215623886952499,-0.04994833030152801,0.1977254823629906,0.3444449901580806,26.190420843352253,-38.75138239882264,0.12383690633225931,10,0.0977784395217891,-0.23888856172561668,-0.46388861536979675,0.08222240209579468,0.11777782440185547,2,0.03804352642909281,-1.7105235667135348,2.0022220611572266,-2.750011734712347,2.222222089767456,-1.5090882490636632,2.0799999237060547,0.03804352642909281
344,2001-11-01,1.946666955947876,2.0422220230102544,1.8911110162734983,2.0266671180725098,3077550.0,-0.04782577766582463,1.720026006965222,11.999606623038385,46.005531707120994,70.85941964577286,0.07556846176020526,0.008504894129430118,-0.1369681748478846,0.29448170682578567,13.867129041620608,0.15333306789398216,0.2176708948321644,-0.03233299851417537,-0.263284048779147,0.19861805175079605,-0.14780852364666108,0.08314252661831034,0.4328887772560117,11.16078516835048,-48.8333438472568,0.11547552513248575,11,0.1933330893516536,-0.13555592298507713,-0.44666698575019836,0.163332998752594,0.1888890266418457,3,0.0913238144729771,1.7659385536200587,2.0444440841674805,-1.7105235667135348,2.0022220611572266,-2.750011734712347,2.222222089767456,0.0913238144729771
345,2001-11-02,1.9244439601898196,1.9666670560836792,1.9088890552520752,1.944443941116333,1409400.0,-0.011415920782009481,-1.2609366982320287,0.24999925494344744,41.31051892996583,66.04307891968608,0.09916165712801628,0.045486311499425724,-0.12097953064227762,0.3221908299459806,14.965650826501712,0.057778000831604004,0.1854875460174188,-0.06244484186172472,-0.27270970710487163,0.14782002338142242,-0.16757727448329818,0.04268759075984874,0.43557398433685246,6.696346569947634,-46.668685503765914,0.10513243262157354,11,0.21555608510971003,-0.06333291530609197,-0.44499948620796226,0.1855559945106504,0.19777798652648904,4,0.08429608968516322,1.720026006965222,1.946666955947876,1.7659385536200587,2.0444440841674805,-1.7105235667135348,2.0022220611572266,0.08429608968516322
346,2001-11-05,1.8555560111999512,1.942221999168396,1.828889012336731,1.942221999168396,1032300.0,-0.035796287351008926,1.615397100715674,4.333303530982572,35.422387374232116,60.76794757531033,0.1632719608027391,0.1268274697090752,-0.059183321382260345,0.39345237268729427,15.89398437346426,0.11333298683166504,0.1511608985867099,-0.13511059284210214,-0.33201485348529225,0.06179366780108797,-0.23356272316369697,-0.036658462520507085,0.4857056561965938,8.275974077624323,-37.571147726781916,0.09845213032159504,11,0.25333303213119507,0.006666541099548118,-0.39388927817344666,0.2544439435005188,0.22222208976745605,0,0.1257482237035008,-1.2609366982320287,1.9244439601898196,1.720026006965222,1.946666955947876,1.7659385536200587,2.0444440841674805,0.1257482237035008
347,2001-11-06,1.9333330392837524,1.964444041252136,1.7555559873580933,1.846667051315308,499500.0,0.041915753345275863,1.8059758375548491,-0.9999999999999949,45.20546254038198,57.68680187602276,0.08580934036582066,0.06461458226571137,-0.14229157561810357,0.3114288007615196,16.67846488384146,0.20888805389404275,0.12336206042086495,-0.06511131525039682,-0.23735309252297654,0.10713046202218313,-0.1512322038866869,0.021009573385893043,0.3771862688092038,51.6127714875554,8.695314819953289,0.08612088863628993,11,0.13888949155807495,-0.03888851404190086,-0.47055530548095703,0.17666691541671753,0.17555606365203857,1,0.09770117387666133,1.615397100715674,1.8555560111999512,-1.2609366982320287,1.9244439601898196,1.720026006965222,1.946666955947876,0.09770117387666133
348,2001-11-07,1.915555953979492,2.0199999809265137,1.915555953979492,1.964444041252136,1341450.0,-0.009195045521410261,-3.2727802527657777,-0.5640977322089087,44.71547162043226,54.246781235030994,0.1009660046489651,0.09551471216113128,-0.1322397795149477,0.32346453075353243,17.372529103685128,0.1044440269470217,0.0916546570507557,-0.08811064958572401,-0.2417682287574927,0.06554692958604469,-0.16493943917160814,-0.01128185999983966,0.3505662884546752,55.81406470334063,12.380620600895377,0.0768287895858843,11,0.15666657686233543,-0.02111142873764038,-0.45277822017669656,0.19333308935165427,0.18222212791442893,2,0.139210726244968,1.8059758375548491,1.9333330392837524,1.615397100715674,1.8555560111999512,-1.2609366982320287,1.9244439601898196,0.139210726244968
349,2001-11-08,1.9222220182418823,2.0199999809265137,1.8799999952316284,1.97777795791626,947250.0,0.00347996321827182,1.0,1.1363901263828888,46.280985140373744,50.74713788119347,0.08825220368474263,0.08848478170365848,-0.14542343584338657,0.31061178880403517,17.141363665465555,0.13999998569488525,0.06287504649873776,-0.07833348512649518,-0.23609461650791452,0.07942764625492416,-0.15721405081720485,0.000547080564214486,0.303054923786199,63.025077119275565,18.829205365883055,0.07888056569070973,11,0.15000051259994507,0.01666700839996338,-0.4566665589809418,0.17111152410507202,0.19999992847442627,3,0.12485544752367583,-3.2727802527657777,1.915555953979492,1.8059758375548491,1.9333330392837524,1.615397100715674,1.8555560111999512,0.12485544752367583
350,2001-11-09,2.0577778816223145,2.266666889190674,1.8666670322418213,1.8688889741897583,1079100.0,0.07052039883739103,-3.1379411552522423,-3.399976825874327,53.34927348508348,47.48820144833482,-0.056755834146402506,-0.0457408135846622,-0.2857695373561109,0.17030433539702194,17.01454359774607,0.39999985694885254,0.05327022566478501,0.05488903522491473,-0.10489688804408415,0.2146749584939136,-0.025003926409584487,0.13478199685941417,-0.3022218942642212,59.13039482832573,15.089600798002756,0.07989296163449944,11,-0.04666644334793091,-0.0833333730697634,-0.5105556547641754,0.008888661861419678,0.04444408416748047,4,0.03779713139208618,1.0,1.9222220182418823,-3.2727802527657777,1.915555953979492,1.8059758375548491,1.9333330392837524,0.03779713139208618
351,2001-11-12,2.108889102935791,2.1333329677581787,2.0444440841674805,2.1333329677581787,295650.0,0.024838065259590314,6.272899292855401,-0.12940868341416775,56.16440788899983,46.948065436359464,-0.14039836292779073,-0.09802750725218434,-0.3417489367083615,0.11486790556049886,16.795661029995838,0.08888888359069824,0.0412118530324892,0.10355579853057861,-0.06132354530548101,0.26843514236663824,0.02111612661254858,0.18599547044860842,-0.3431108975410462,69.13042048424855,24.566770225356322,0.08243967191802985,11,-0.09777766466140747,-0.06333357095718384,-0.5427778661251068,-0.09111112356185913,-0.06222200393676758,0,0.006322211899125962,-3.1379411552522423,2.0577778816223145,1.0,1.9222220182418823,-3.2727802527657777,1.915555953979492,0.006322211899125962
352,2001-11-13,2.19333291053772,2.211111068725586,2.0888888835906982,2.0999999046325684,349200.0,0.04004184358692675,-1.1153932651499052,-3.818258961228987,59.235678438204445,47.52107968053274,-0.21778459270268802,-0.18403080278100248,-0.4308248070194094,0.027007289700391457,16.575720064966138,0.1222221851348877,0.023266961533457753,0.18299961090087935,0.0016423908488976124,0.3643568309528611,0.0923210008748887,0.2736782209268702,-0.4175369314670567,81.66649878019062,36.717270987507504,0.09067861002599081,11,-0.18222147226333663,-0.12222188711166426,-0.6211106777191167,-0.22222191095352217,-0.18222188949585005,1,-0.052684573789568256,6.272899292855401,2.108889102935791,-3.1379411552522423,2.0577778816223145,1.0,1.9222220182418823,-0.052684573789568256
353,2001-11-14,2.0999999046325684,2.1800000667572017,2.0888888835906982,2.173332929611206,732600.0,-0.04255305040869062,1.1025504182840153,-0.7857137383227668,53.57143693435271,48.36173581689182,-0.12934416503737922,-0.08822011088620085,-0.3430173737622457,0.11588479834455301,16.54371315657754,0.10444402694702193,-0.01839048947513766,0.08522216081619272,-0.10051904540944978,0.27096336704183543,-0.007648442296628755,0.17809276392901396,-0.3143865073595047,58.33323895927869,15.185973900218059,0.09287060311282132,11,-0.08888846635818481,-0.027777373790740967,-0.5294443964958189,-0.12888890504837036,0.04000020027160689,2,0.004232951765194448,-1.1153932651499052,2.19333291053772,6.272899292855401,2.108889102935791,-3.1379411552522423,2.0577778816223145,0.004232951765194448
354,2001-11-15,1.9355560541152956,2.1222219467163086,1.919999957084656,2.1111109256744385,322200.0,-0.07830659904055803,1.044950403026266,2.3939401328430527,44.10163650363746,48.67185999174423,0.037278042507370435,0.07480868893971215,-0.1856940115449901,0.27135891236839416,16.63405534498094,0.2022219896316526,-0.0337678874099403,-0.07588838934898345,-0.2649415663044612,0.11316478760649407,-0.1704149778267221,0.018638199128755417,-0.14032158700387964,17.222261627529306,-21.583759883676137,0.09452658847773879,11,0.07555538415908791,0.13666647672653176,-0.34444478154182456,-0.014445006847381814,0.12000000476837136,3,0.0838115886304176,1.1025504182840153,2.0999999046325684,-1.1153932651499052,2.19333291053772,6.272899292855401,2.108889102935791,0.0838115886304176
355,2001-11-16,2.0,2.01111102104187,1.9333330392837524,1.9333330392837524,139950.0,0.03329479699008786,-1.333329161026602,-0.3797499899841177,40.31004383246397,49.214932931547764,-0.017121708696143045,0.012400709947018473,-0.2560832873171366,0.19840633240816619,17.045527304161553,0.07777798175811768,-0.043472694722694216,-0.012333345413208185,-0.2009747270028006,0.17630803617638424,-0.1066540362080044,0.08198734538158803,-0.19533688444699893,27.48093072243144,-7.983943973728383,0.09432069079479624,11,0.011111438274383545,0.07222253084182739,-0.3794442415237427,-0.19555550813674927,0.1311109066009517,4,0.0611109733581543,1.044950403026266,1.9355560541152956,1.1025504182840153,2.0999999046325684,-1.1153932651499052,2.19333291053772,0.0611109733581543
356,2001-11-19,2.0199999809265137,2.0333330631256104,2.0022220611572266,2.0311110019683842,210150.0,0.009999990463256836,3.0000919638888464,-0.16666458051330768,50.938979314902475,49.85199035093892,-0.01267516177752448,-0.005980728527097412,-0.2811307493568147,0.17507260149210158,17.40275760939254,0.03333306312561035,-0.03780054037321401,0.006444436311721979,-0.18205595262388874,0.1949448252473327,-0.0878057581560836,0.10069463077952734,-0.20609678990075908,34.35115316560035,-3.2895892991546276,0.09425019446780537,11,0.04666697978973389,0.05222254991531372,-0.3649997115135193,-0.2333335280418396,0.23555612564086958,0,0.0407039532869542,-1.333329161026602,2.0,1.044950403026266,1.9355560541152956,1.1025504182840153,2.0999999046325684,0.0407039532869542
357,2001-11-20,2.01111102104187,2.0444440841674805,2.01111102104187,2.028888940811157,141750.0,-0.004400475231968293,-2.7499396507791753,1.6000257494151697,48.175188388575805,50.2364033251771,0.009394816830187835,0.004910157857909603,-0.2782130216415175,0.1803293710969136,17.647345963768846,0.03333306312561035,-0.025522647967761936,-0.0035556256771087646,-0.19170547036347863,0.18459421900926087,-0.0976305480202937,0.09051929666607617,-0.18815255605281722,35.042702124996396,-3.879275208163847,0.09407492234318486,11,0.05555593967437744,0.061111509799957275,-0.34833329916000366,-0.3344445824623108,0.21777796745300293,1,0.017679818560555338,3.0000919638888464,2.0199999809265137,-1.333329161026602,2.0,1.044950403026266,1.9355560541152956,0.017679818560555338
358,2001-11-21,2.0,2.0444440841674805,2.0,2.0444440841674805,292050.0,-0.005524817340076038,1.0,2.4999597671861795,53.22580412571832,51.00804987910428,0.03770946614271553,0.01688698331530958,-0.2675942643586131,0.18540035844930625,17.87325531410095,0.04444408416748047,-0.000539691638415718,-0.014666646718978882,-0.20281649140534874,0.17348319796739076,-0.10874156906216381,0.07940827562420605,-0.16816736652691477,39.560506283744964,-2.754391382203373,0.09407492234318486,11,0.06666696071624756,0.07222253084182739,-0.30388900637626604,-0.34666651487350464,0.22888898849487305,2,0.005555510520935059,-2.7499396507791753,2.01111102104187,3.0000919638888464,2.0199999809265137,-1.333329161026602,2.0,0.005555510520935059
359,2001-11-23,2.0,2.0888888835906982,2.0,2.0311110019683842,64350.0,0.0,-4.714305420380262,0.7000032186769192,54.69618990742619,51.15770725936457,0.055767017130148755,0.01613927914425828,-0.2624371495889761,0.17266376142519757,18.178323318576417,0.08888888359069824,0.010198077403472006,-0.01366664767265302,-0.20190971303678662,0.17457641769148058,-0.10778818035471982,0.08045488500941378,-0.15947068141256304,42.857252334858615,-3.799438754207287,0.09412153268206681,11,0.06555551290512085,0.07222253084182739,-0.28611126542091325,-0.34666651487350464,0.16666698455810502,4,0.07000005245208762,1.0,2.0,-2.7499396507791753,2.01111102104187,3.0000919638888464,2.0199999809265137,0.07000005245208762
360,2001-11-26,2.028888940811157,2.0666670799255367,2.01111102104187,2.0133330821990967,161100.0,0.014444470405578391,-4.5556111866103555,-0.500011495221798,61.33723731769075,51.73246608477468,0.024975692555394335,-0.017681645724106243,-0.2806405195688355,0.12997696279617577,17.7151583265914,0.06666707992553667,0.0246740900589546,0.017777842283248635,-0.1680457262431494,0.20360141080964644,-0.07513394197995016,0.11068962654644765,-0.17983687081165511,32.50006034970593,-18.226186485167034,0.09291178426319893,11,0.03666657209396407,0.04333359003067061,-0.2794446945190421,-0.3755554556846614,0.015555143356323686,0,0.013143705175823195,-4.714305420380262,2.0,1.0,2.0,-2.7499396507791753,2.01111102104187,0.013143705175823195
361,2001-11-27,2.0333330631256104,2.0999999046325684,2.02222204208374,2.0333330631256104,607950.0,0.002190421676149912,-6.000064373537945,0.0,57.23476235085424,51.510142075069105,0.00970771490783795,-0.03900208812731898,-0.2716197162005487,0.11133687994478292,15.984119718442969,0.07777786254882857,0.03847335868800572,0.031666415929794134,-0.12605512771336258,0.18938795957295063,-0.04719435589178422,0.11052718775137249,-0.17592869674228528,33.33309491452685,-16.567151712795336,0.07886077182157827,11,0.016666948795318604,0.03888946771621704,-0.2711110711097713,-0.3877776265144348,-0.022222042083740234,1,0.04808747039456418,-4.5556111866103555,2.028888940811157,-4.714305420380262,2.0,1.0,2.0,0.04808747039456418
362,2001-11-28,2.008888959884644,2.0422220230102544,2.008888959884644,2.0422220230102544,464400.0,-0.012021691716059157,1.0,-100.0,56.687902333019025,51.85641600825425,0.005852465538893625,-0.014791264109254243,-0.23443353547708234,0.1220438864684823,15.303202990624007,0.03333306312561035,0.034494459750394224,0.006888967752457287,-0.15086569603886035,0.16464363154377493,-0.07198836414320153,0.0857662996481161,-0.1432993430451719,8.888968361824825,-38.59998796371261,0.07887733189565876,11,0.012221992015838179,0.0633335709571834,-0.24333345890045166,-0.36333352327346846,-0.037777900695801225,2,0.12278784522610131,-6.000064373537945,2.0333330631256104,-4.5556111866103555,2.028888940811157,-4.714305420380262,2.0,0.12278784522610131
363,2001-11-29,2.1222219467163086,2.1222219467163086,2.0,2.006666898727417,200700.0,0.05641575472552374,1.1153891386563723,-3.4666795413743037,62.430975495939855,53.89300922962118,-0.1162184396477941,-0.12859151806677938,-0.33337312620580883,-0.00617430632134397,14.77132869026876,0.1222219467163086,0.025372810808550472,0.11633306145668021,-0.04945715720773425,0.28212328012109444,0.0334379521244732,0.19922817078888744,-0.24861078442981244,100.0,52.22590042434755,0.08289510933220715,11,-0.09444445371627808,-0.0499994158744812,-0.34833320975303605,-0.47666651010513306,-0.1222219467163086,3,0.05026196338399447,1.0,2.008888959884644,-6.000064373537945,2.0333330631256104,-4.5556111866103555,2.028888940811157,0.05026196338399447
364,2001-11-30,2.1244440078735347,2.1333329677581787,2.0799999237060547,2.1111109256744385,492750.0,0.0010470446602741657,2.428564859873246,0.11538294891606947,54.96687012470728,55.521545484314885,-0.09926812821007935,-0.12312475170376436,-0.3162942669426876,-0.021929507824320016,14.776495604191279,0.05333304405212402,0.004257045634171064,0.10966627001762363,-0.06172324022442588,0.28105578025967315,0.023971514896598656,0.1953610251386484,-0.24297173104895498,93.33326180756316,45.05431508360315,0.08569475512102481,11,-0.05777752399444536,-0.05222147703170732,-0.3266662657260888,-0.4788885712623592,-0.12444400787353471,4,0.049163442403870494,1.1153891386563723,2.1222219467163086,1.0,2.008888959884644,-6.000064373537945,2.0333330631256104,0.049163442403870494
365,2001-12-03,2.0866670608520512,2.1222219467163086,2.0266671180725098,2.0911109447479252,411300.0,-0.0177820393860586,1.8666783493135635,-0.333297569872872,48.31081411706033,55.22952712899908,-0.05353431498249339,-0.07649316094292269,-0.2556038078703269,0.0024539906290570457,14.591408391891306,0.09777688980102495,-0.0050160312007321295,0.06377816796302849,-0.1049447732305393,0.23250110915659605,-0.020583302633755185,0.14813963855981238,-0.19749089178014967,65.00047385822553,18.55939394773388,0.0843614705967838,12,-0.02000057697296187,-0.014444530010223833,-0.2888893187046053,-0.4411116242408757,-0.0911110639572148,0,0.03833861434194841,2.428564859873246,2.1244440078735347,1.1153891386563723,2.1222219467163086,1.0,2.008888959884644,0.03833861434194841
366,2001-12-04,2.0888888835906982,2.0999999046325684,1.9800000190734863,2.0866670608520512,593550.0,0.0010647710793594278,8.818405267008046,-0.4999731745264305,40.926617175613075,54.424130327558785,-0.05023986037081851,-0.06359871878385359,-0.23448550843438531,-0.015910035143143375,14.895614010364211,0.11999988555908203,0.01232268525460567,0.054333347082137884,-0.09704890920629117,0.20571560337056694,-0.02135778106207642,0.1300244752263524,-0.19216290011642134,71.01465500485908,27.830181020381254,0.0756911281442145,12,-0.03222239017486572,-0.01666635274887085,-0.26888862252235435,-0.4433334469795227,-0.13333284854888916,1,-0.021276765735293357,1.8666783493135635,2.0866670608520512,2.428564859873246,2.1244440078735347,1.1153891386563723,2.1222219467163086,-0.021276765735293357
367,2001-12-05,2.1222219467163086,2.1533329486846924,2.02222204208374,2.0444440841674805,635850.0,0.015957317494223355,-1.145456035081414,35.006331151418095,52.15517061979366,54.30517104912271,-0.07392874825573026,-0.08648948965598668,-0.24504267455702644,-0.06468118467897854,15.908081628941236,0.1311109066009526,0.03179806706639665,0.07822196483612043,-0.07010856598990323,0.22655249566214408,0.004056699423108601,0.15238723024913226,-0.21809714512770384,82.05130321274369,39.09834054960438,0.07416526541301184,12,-0.05555546283721924,-0.11111050844192505,-0.16888841986656233,-0.3733329176902771,-0.08666586875915527,2,-0.052355940360695685,8.818405267008046,2.0888888835906982,1.8666783493135635,2.0866670608520512,2.428564859873246,2.1244440078735347,-0.052355940360695685
368,2001-12-06,2.1822218894958496,2.222222089767456,2.0888888835906982,2.0888888835906982,522900.0,0.028272228016668288,-1.8571501556963934,1.1999944823188975,80.00013338657216,57.11672032458337,-0.11774430778925948,-0.13226863986836435,-0.28081339525596305,-0.13723037492723034,16.766283528353128,0.1333332061767578,0.03735516340153833,0.12488861083984393,-0.022767559234729173,0.27254478091441703,0.051060525802557155,0.19871669587713048,-0.2708462461552035,83.48614552051129,35.73848905697532,0.0738280850372866,12,-0.08111083507537842,-0.17111045122146606,-0.21444386243820235,-0.4333328604698181,-0.18888890743255637,3,-0.09674123026773362,-1.145456035081414,2.1222219467163086,8.818405267008046,2.0888888835906982,1.8666783493135635,2.0866670608520512,-0.09674123026773362
369,2001-12-07,2.162221908569336,2.162221908569336,2.055556058883667,2.1333329677581787,510750.0,-0.00916496210710005,6.384545552080152,0.30952545169835516,72.12133428701492,58.31495332117495,-0.08081139907105062,-0.09841221408257805,-0.24126017520391074,-0.13073298431656166,17.82415665425306,0.12666583061218262,0.04709935742818461,0.09288863539695758,-0.04735754762022726,0.2331348184141422,0.02276554388836516,0.16301172690555,-0.24374044031168918,75.22926749564203,23.888669381492704,0.07012309150859233,12,-0.061110854148864746,-0.1511104702949524,-0.18833288550376936,-0.41333287954330444,-0.20666587352752686,4,-0.07502555955353918,-1.8571501556963934,2.1822218894958496,-1.145456035081414,2.1222219467163086,8.818405267008046,2.0888888835906982,-0.07502555955353918
370,2001-12-10,2.1355559825897217,2.1800000667572017,2.0444440841674805,2.166666984558105,356400.0,-0.012332649980990262,3.6923721294902254,-1.076917363351997,65.47639346837752,59.23069011201087,-0.04182153787561882,-0.06916680026995614,-0.19487609426604413,-0.12006171319041581,17.546900264075912,0.13555598258972124,0.052578972793768664,0.062333804368972956,-0.08084599412591142,0.20551360286385734,-0.009256094878469234,0.13392370361641515,-0.21011080591341447,64.22039208506692,10.287467502987937,0.07158989924744213,12,-0.03444492816925049,-0.12444454431533813,-0.16000044345855757,-0.3866669535636902,-0.20222294330596924,0,-0.06347573357704128,6.384545552080152,2.162221908569336,-1.8571501556963934,2.1822218894958496,-1.145456035081414,2.1222219467163086,-0.06347573357704128
371,2001-12-11,2.1222219467163086,2.1488890647888184,2.0911109447479252,2.1333329677581787,299700.0,-0.00624382408240276,1.7367939603719784,0.3571412149683166,64.70596773878003,60.121586268206535,-0.016262831741445716,-0.05774321079112976,-0.16329164692194587,-0.1216493991731431,17.254660594057075,0.05777812004089311,0.05721553228350862,0.048333126306533636,-0.09566769194314872,0.19233394455621577,-0.023667282818307545,0.12033353543137482,-0.18995233578971416,49.99994039536955,-6.061295557591073,0.07200040912484111,12,-0.021110892295837402,-0.11111050844192505,-0.12166640162468001,-0.3733329176902771,-0.2577779293060303,1,-0.05968553384223596,3.6923721294902254,2.1355559825897217,6.384545552080152,2.162221908569336,-1.8571501556963934,2.1822218894958496,-0.05968553384223596
372,2001-12-12,2.0777781009674072,2.1444439888000493,2.0266671180725098,2.1222219467163086,407250.0,-0.020942128987813335,1.6500081808257372,3.9999785421539387,59.45957544781661,59.79143070730395,0.04356154903045528,-0.023610857821737774,-0.10052261632556769,-0.09292750497451308,16.3233090330587,0.1177768707275395,0.05311540745037391,0.009667021036148249,-0.12298028298531172,0.14231432505760822,-0.056656630974581734,0.07599067304687823,-0.13882054447553127,26.13637610534773,-30.689704711406605,0.06632365201072993,12,0.023332953453063965,-0.06666666269302368,-0.09222230315208435,-0.32888907194137573,-0.13555610179901123,2,-0.058823445039050126,1.7367939603719784,2.1222219467163086,3.6923721294902254,2.1355559825897217,6.384545552080152,2.162221908569336,-0.058823445039050126
373,2001-12-13,2.108889102935791,2.126667022705078,2.055556058883667,2.0777781009674072,169650.0,0.014973207174480585,1.1333233197792727,-0.7000069738373809,62.31167780892826,60.60752044999517,0.011577935138918694,-0.056941160596795104,-0.11421680710506599,-0.1377521459104436,15.341626076414155,0.07111096382141113,0.054360583600378654,0.04033356308937064,-0.09282222903064863,0.17348935520938968,-0.026244332970638773,0.10691145914938005,-0.16337735978993906,53.62316812439277,-4.764575116950816,0.06657789606000952,12,-0.007778048515319824,-0.04222214221954346,-0.12555557489395142,-0.3600000739097595,-0.13111114501953103,3,-0.0347732959862852,1.6500081808257372,2.0777781009674072,1.7367939603719784,2.1222219467163086,3.6923721294902254,2.1355559825897217,-0.0347732959862852
374,2001-12-14,2.097778081893921,2.1066670417785645,2.004443883895874,2.1066670417785645,731250.0,-0.005268660654750623,22.00002682187592,-0.285717570063377,58.11528147423326,61.69690571190327,0.020683722174763552,-0.034840001153153555,-0.09491546757419744,-0.13793287709731894,15.43763421780549,0.10444521903991699,0.05827544499608006,0.021111440658569514,-0.0968261013094387,0.13904898262657772,-0.03785733032543437,0.0800802116425734,-0.1458432358271724,53.16485952065375,-8.146478479788243,0.0589687709840041,12,0.003332972526550293,-0.03111112117767334,-0.1144445538520813,-0.3488890528678894,-0.1555560827255249,4,-0.0497884407946203,1.1333233197792727,2.108889102935791,1.6500081808257372,2.0777781009674072,1.7367939603719784,2.1222219467163086,-0.0497884407946203
375,2001-12-17,2.1222219467163086,2.1333329677581787,2.0666670799255367,2.097778081893921,956700.0,0.01165226438075817,1.8571559947070404,-2.7499128289032533,60.00008583143035,63.816180006994074,0.0020268499244977534,-0.052341389029260554,-0.11035791121823157,-0.1737119655551993,15.621980911058902,0.06666588783264205,0.047896856305124746,0.0394442081451416,-0.07436043040809981,0.153248846698383,-0.017458111131479104,0.0963465274217623,-0.16399245978708166,81.53824315379956,15.998487881327819,0.05690231927662073,12,-0.008888959884643555,-0.055554986000061035,-0.11666616797447205,-0.3733329176902771,-0.1666659116744995,0,-0.07853368585334819,22.00002682187592,2.097778081893921,1.1333233197792727,2.108889102935791,1.6500081808257372,2.0777781009674072,-0.07853368585334819
376,2001-12-18,2.102221965789795,2.1222219467163086,2.0999999046325684,2.115556001663208,629550.0,-0.009424076005556059,-1.4999262408303942,-0.5454962204340404,60.606108224477225,64.75517307418114,0.026951233887859694,-0.027263522720618383,-0.08183314784280604,-0.16534954456864748,15.683225049926058,0.022222042083740234,0.04480354541673792,0.015333127975464045,-0.09480421520123716,0.12547047115216547,-0.03973554361288656,0.07040179956381465,-0.13782373081533894,69.84143473381414,-2.7459442889045533,0.05506867158835069,12,0.011111021041870117,-0.031110942363739014,-0.10944399237632751,-0.3533329367637634,-0.14666593074798584,1,-0.08033829407856641,1.8571559947070404,2.1222219467163086,22.00002682187592,2.097778081893921,1.1333233197792727,2.108889102935791,-0.08033829407856641
377,2001-12-19,2.0466670989990234,2.0866670608520512,2.0,2.082221984863281,919800.0,-0.026426736897832703,2.8999656681829307,2.666475941852739,40.11627181655996,60.32363289973534,0.07896564329172318,0.03277193005464252,-0.01815165767269189,-0.11644460036302551,15.571774470678262,0.10222196578979492,0.04870559513595607,-0.041999542713165194,-0.14805902179934183,0.06405993637301166,-0.09502928225625373,0.011030196829923344,-0.07622349094024305,35.00042021389781,-32.7100074712683,0.05302973954308842,12,0.04333293437957764,0.02444392442703247,-0.018333613872528076,-0.29777806997299194,-0.10444509983062744,2,-0.08903406014484039,-1.4999262408303942,2.102221965789795,1.8571559947070404,2.1222219467163086,22.00002682187592,2.097778081893921,-0.08903406014484039
378,2001-12-20,2.01111102104187,2.0466670989990234,1.95111095905304,2.0466670989990234,1561950.0,-0.01737267285653976,4.374953900209855,1.0000335282442054,36.36357377393424,56.35054839828194,0.09800319519406342,0.07294291950060483,0.024210847485084397,-0.08845139851705519,15.696432668402203,0.09555613994598344,0.05691783504453962,-0.07811117172241211,-0.18231526341878013,0.026092919973955908,-0.13021321757059612,-0.0260091258742281,0.2555558681488037,32.92690186832415,-30.239425219264916,0.05210204584818403,12,0.05444449186325073,0.06000000238418579,0.03000020980834961,-0.2622219920158386,-0.11777806282043457,3,-0.03425421130544337,2.8999656681829307,2.0466670989990234,-1.4999262408303942,2.102221965789795,1.8571559947070404,2.1222219467163086,-0.03425421130544337
379,2001-12-21,2.1400001049041752,2.146667003631592,1.9577779769897459,2.0333330631256104,1467000.0,0.06408849760841817,2.1481284272431096,-2.999966472879925,55.26315170309232,55.21574375769469,-0.03840862018830249,-0.04734746067847828,-0.10182167012860388,-0.22454999723752378,15.328983422509149,0.18888902664184593,0.05807862975342282,0.04377790689468419,-0.05378787189957546,0.14134368568894407,-0.005004982502445632,0.09256079629181402,0.1203556656837459,96.59079894882076,32.266164658420735,0.04878288939712989,12,-0.0900000929832463,-0.06888908147811934,-0.09833312034606978,-0.39111107587814375,-0.08444404602050826,4,-0.07580473786714104,4.374953900209855,2.01111102104187,2.8999656681829307,2.0466670989990234,-1.4999262408303942,2.102221965789795,-0.07580473786714104
380,2001-12-24,2.055556058883667,2.1644439697265625,2.055556058883667,2.068888902664185,130050.0,-0.03945983265467623,-15.33378634526662,-0.12499497087578651,47.1698441681478,53.26728558318,0.037430233265591806,0.04131510080516332,-0.01630309744938918,-0.140818673976419,14.996161659229019,0.10888791084289551,0.03815307674253754,-0.04199949502944955,-0.13636724849581183,0.05236825843691273,-0.08918337176263069,0.005184381703731589,0.1986148154735563,48.95871459408885,-13.919884186635237,0.04718387673318116,12,0.002221405506134033,0.022221505641937256,-0.013889074325561523,-0.3066670298576355,0.19777703285217285,0,-0.05513547500953131,2.1481284272431096,2.1400001049041752,4.374953900209855,2.01111102104187,2.8999656681829307,2.0466670989990234,-0.05513547500953131
381,2001-12-26,2.1311109066009517,2.1533329486846924,2.062222003936768,2.0666670799255367,551700.0,0.036756403402745,-1.4848220817010414,-4.8334644683664925,50.70423386540769,52.29446985180123,-0.041047721610907306,-0.027973081047113713,-0.09145938736593928,-0.21679606374619587,14.422602744671368,0.09777688980102539,0.025639543658376507,0.02866646051406807,-0.0617401697565132,0.11907309078464934,-0.016536854621222563,0.0738697756493587,0.11699876945018772,84.3751030277154,22.933540736400758,0.0452033151352907,12,-0.07333344221115068,-0.0444443821907039,-0.08944392204284624,-0.3822218775749202,0.09555602073669478,2,-0.08237716348566138,-15.33378634526662,2.055556058883667,2.1481284272431096,2.1400001049041752,4.374953900209855,2.01111102104187,-0.08237716348566138
382,2001-12-27,2.2555561065673833,2.277777910232544,2.1222219467163086,2.1222219467163086,623700.0,0.0583945207079426,-1.333324988734792,2.0689981760803926,55.271642482734435,51.51224370444636,-0.1537964639021081,-0.14017808956216316,-0.21512633669592152,-0.34129927537950433,14.307920764491723,0.15555596351623535,0.020543878743458865,0.14077830314636275,0.03769757668290241,0.24385902960982309,0.08923793991463258,0.19231866637809292,-0.30444514751434326,93.19741296604266,33.117351051751456,0.05154036323173013,12,-0.1411116719245915,-0.1411116719245915,-0.18611136078834578,-0.5066670775413518,-0.03111219406127974,3,-0.13300492532731945,-1.4848220817010414,2.1311109066009517,-15.33378634526662,2.055556058883667,2.1481284272431096,2.1400001049041752,-0.13300492532731945
383,2001-12-28,2.228888988494873,2.3199999332427983,2.2244439125061035,2.25333309173584,211050.0,-0.011822857340974546,-4.7332026835653345,-0.1833296378682644,54.746873692845064,51.137976173181,-0.1210466187519299,-0.11079028460926921,-0.18532413052599583,-0.3148813058913982,13.761749616157934,0.09555602073669478,0.016029963971476935,0.1087778329849245,-0.006267994221439199,0.2238236601912882,0.05125491938174287,0.16630074658810612,-0.27124469041824306,74.84665322599217,15.993712032922097,0.05752291360318181,12,-0.0933335423469539,-0.0933335423469539,-0.15944424271583557,-0.47999995946884155,-0.028888940811157227,4,-0.12861429654244827,-1.333324988734792,2.2555561065673833,-1.4848220817010414,2.1311109066009517,-15.33378634526662,2.055556058883667,-0.12861429654244827
384,2001-12-31,2.228888988494873,2.299999952316284,2.1244440078735347,2.299999952316284,472950.0,0.0,3.9375211643493575,2.9091254901195795,56.90787627806482,50.79439733391817,-0.11230250904508665,-0.10810703276018518,-0.1818378421160456,-0.31548782175976564,12.769163574540709,0.17555594444274947,0.017174678289699763,0.10355558395385733,-0.021375750313811448,0.22848691822152611,0.04108991682002294,0.16602125108769172,-0.2567504650115964,65.54620712288049,7.067673881008936,0.062465667133834356,12,-0.0933335423469539,-0.0933335423469539,-0.15944424271583557,-0.47999995946884155,-0.09999990463256836,0,-0.15054856119148052,-4.7332026835653345,2.228888988494873,-1.333324988734792,2.2555561065673833,-1.4848220817010414,2.1311109066009517,-0.15054856119148052
385,2002-01-02,2.166666984558105,2.200000047683716,1.97333300113678,2.177778005599976,639000.0,-0.02791615206407627,7.16007982318734,0.15624905703395256,53.06753190847951,49.956777743251756,-0.04817956752562802,-0.041723521865245417,-0.11613593352643381,-0.25282100324677126,12.222585104455277,0.25555598735809304,0.01283845034432396,0.037333583831786754,-0.08750788292306,0.1621750505866335,-0.0250871495456364,0.09975431720920991,0.15333294868469327,55.7693755925354,-3.625426866600364,0.06242073337742329,1,-0.03111153841018588,-0.03111153841018588,-0.0977779626846309,-0.41777795553207353,-0.1555559635162349,2,-0.05128195817185044,3.9375211643493575,2.228888988494873,-4.7332026835653345,2.228888988494873,-1.333324988734792,2.2555561065673833,-0.05128195817185044
386,2002-01-03,2.0444440841674805,2.1111109256744385,2.0444440841674805,2.0999999046325684,491850.0,-0.05641056113454934,-1.3999948501832475,5.000064373537785,47.9223945341767,50.82412471187584,0.07262269586547854,0.08116008146371367,0.007788517235094883,-0.1305046718902878,12.10036460648126,0.12222290039062456,0.008768163798224649,-0.08266707658767691,-0.21203988040170296,0.046705727226349136,-0.14735347849468994,-0.01798067468066389,0.2686225104331976,20.512796706249777,-41.30901198255678,0.06468640190701301,1,0.09111136198043868,0.09111136198043868,0.024444937705993652,-0.295555055141449,-0.13333308696746848,3,0.10217398909856779,7.16007982318734,2.166666984558105,3.9375211643493575,2.228888988494873,-4.7332026835653345,2.228888988494873,0.10217398909856779
387,2002-01-04,2.01111102104187,2.0666670799255367,2.0,2.039999961853028,864450.0,-0.01630421853243491,-1.6087183673469214,0.5199984550549823,43.92263023760828,51.66401987450629,0.11217849123770751,0.11145662669395762,0.042685810706648564,-0.09783877145898545,11.697378191226065,0.06666707992553667,0.0004164778446371642,-0.11044459342956525,-0.24985472471677816,0.02896553785764744,-0.1801496590731717,-0.040739527785958796,0.2951609016895298,10.897497397743368,-49.81491300199171,0.06970506564360637,1,0.12777793407440186,0.12444442510604903,0.05000025033950806,-0.2622219920158386,0.03333306312561035,4,0.10718249964345894,-1.3999948501832475,2.0444440841674805,7.16007982318734,2.166666984558105,3.9375211643493575,2.228888988494873,0.10718249964345894
388,2002-01-07,1.9711110591888428,2.0444440841674805,1.9711110591888428,2.008888959884644,666000.0,-0.019889484685089664,-2.8823239845504807,1.3076942122159911,42.399975738516154,50.23477810066449,0.16305470671076083,0.1421161324283755,0.08345925467563475,-0.05902920598345052,10.878419393812214,0.0733330249786377,-0.008298497235553537,-0.1398890137672426,-0.29140201859827064,0.011623991063785644,-0.21564551618275685,-0.06413251135172837,0.3285020851106646,0.0,-59.11971951005294,0.07575650241551408,1,0.17444443702697754,0.16444438695907637,0.07555568218231201,-0.22222203016281128,0.21777796745300293,0,0.12852287147204833,-1.6087183673469214,2.01111102104187,-1.3999948501832475,2.0444440841674805,7.16007982318734,2.166666984558105,0.12852287147204833
389,2002-01-08,2.0,2.0199999809265137,1.9666670560836792,2.008888959884644,583200.0,0.014656171034343357,2.428557196392033,0.2352952313634503,42.70558946536837,49.73874980035566,0.12540610235226213,0.10587928355207232,0.05505067771523242,-0.089307463180607,10.362902838891541,0.05333292484283447,-0.001798941568230461,-0.1028889775276185,-0.2601172379297121,0.054339282874475314,-0.1815031077286653,-0.024274847326571702,0.28647306089508096,14.285568314941868,-40.263449850881386,0.07861413020104686,1,0.14333349466323853,0.13555544614791915,0.050000011920928955,-0.2511109709739685,0.1333329677581787,1,0.10000002384185791,-2.8823239845504807,1.9711110591888428,-1.6087183673469214,2.01111102104187,-1.3999948501832475,2.0444440841674805,0.10000002384185791
390,2002-01-09,2.0,2.01111102104187,1.944443941116333,2.01111102104187,451800.0,0.0,11.00017166276849,1.249979883592996,43.75001822152124,48.966059173257165,0.13041081260250786,0.10034795633842242,0.05360667220671811,-0.0905689528364908,9.75383120971835,0.06666707992553711,0.010391114507305677,-0.09611117839813232,-0.2589954997231847,0.06677314292692027,-0.17755333906065873,-0.014669017735605916,0.267284700606397,33.33357175145768,-18.484577925591523,0.08144216066252628,1,0.13222193717956543,0.13222193717956543,0.06944450736045837,-0.2511109709739685,-0.013332962989807129,2,0.06444454193115234,2.428557196392033,2.0,-2.8823239845504807,1.9711110591888428,-1.6087183673469214,2.01111102104187,0.06444454193115234
391,2002-01-10,1.9955559968948364,2.02222204208374,1.944443941116333,1.9933329820632932,388800.0,-0.002222001552581787,1.8000343325537271,-0.20007295667662878,46.666669776471885,48.00995109478356,0.1269548849718034,0.09993987765041812,0.051940310865514316,-0.08746056792157741,9.07102411527032,0.07777810096740678,0.002593004141991262,-0.0942218840122222,-0.2625893044743086,0.07414553644986421,-0.1784055942432654,-0.010038173781178994,0.2459014429523556,41.81864111532257,-11.625891054551111,0.08418371023104325,1,0.136665940284729,0.136665940284729,0.07388851046562195,-0.24666696786880493,0.004444003105163574,3,0.0077948322027734385,11.00017166276849,2.0,2.428557196392033,2.0,-2.8823239845504807,1.9711110591888428,0.0077948322027734385
392,2002-01-11,1.955556035041809,1.9666670560836792,1.944443941116333,1.944443941116333,408600.0,-0.020044519880809575,-2.9998068980314327,4.9986593736588745,46.39773154690489,47.08226863412354,0.1340180387692791,0.1373561016929088,0.0923314663066197,-0.049716562093497174,9.030169150850247,0.05111205577850342,0.005200249280619573,-0.12811074256896982,-0.3068641109235064,0.05064262578556655,-0.2174874267462381,-0.03873405839170152,0.2621403249069143,11.112078029520946,-43.07187545957918,0.0893766841772682,1,0.1666659116744995,0.17666590213775635,0.10888847708702087,-0.2066670060157776,0.03555500507354736,4,-0.022727570596486113,1.8000343325537271,1.9955559968948364,11.00017166276849,2.0,2.428557196392033,2.0,-0.022727570596486113
393,2002-01-14,2.0355560779571533,2.055556058883667,1.955556035041809,1.97777795791626,1207350.0,0.04090910282385951,1.0454486712134032,5.199570884514275,42.76925834678838,45.51131108620393,0.026496035920101413,0.05436791290191234,0.012299139785473479,-0.1329495696221612,8.664544155066787,0.10000002384185791,0.0012785075257641942,-0.044444048404693515,-0.22402556715529753,0.13513747034591073,-0.13423480777999552,0.045346710970608495,0.16028008848497866,82.00018024281282,31.809759093787157,0.08979075937530209,1,0.036665916442871094,0.09666585922241211,0.00333288311958313,-0.27111154794693015,-0.11777806282043457,0,0.0043663774761966145,-2.9998068980314327,1.955556035041809,1.8000343325537271,1.9955559968948364,11.00017166276849,2.0,0.0043663774761966145
394,2002-01-15,1.9933329820632932,2.0777781009674072,1.955556035041809,2.055556058883667,363600.0,-0.020742781960708445,1.2916531159860034,-1.076931488534664,45.42478143101045,44.66211658870737,0.03552774707841677,0.0931404005416685,0.057150781737067335,-0.09214430270742668,8.728707498361702,0.12222206592559814,-0.018295779124585465,-0.08144488930702232,-0.2648827767835018,0.10199299816945717,-0.17316383304526206,0.010274054431217428,0.18239180635277497,36.666553418543444,-13.114577255669872,0.09171894373823969,1,0.03444445133209251,0.1388889551162722,0.06277826428413413,-0.19999945163726807,0.07333409786224343,1,0.09810505637454159,1.0454486712134032,2.0355560779571533,-2.9998068980314327,1.955556035041809,1.8000343325537271,1.9955559968948364,0.09810505637454159
395,2002-01-16,1.955556035041809,1.9866670370101929,1.955556035041809,1.9822219610214236,400050.0,-0.018951649002657556,-1.3333899593187,0.42855363865393475,36.332254820961495,43.374323287239015,0.04493474404411257,0.12415651874108402,0.09788792150075887,-0.056338592518807795,8.558098058087051,0.03777694702148415,-0.03855434724594442,-0.1108885407447815,-0.30029701487027394,0.07851993338071095,-0.2055927778075275,-0.016184303682035273,0.20166628559028021,8.33401878249923,-35.53983372391904,0.09470423706274618,1,0.055554986000061035,0.17666590213775635,0.10055521130561829,-0.1500005125999453,0.08000004291534424,2,0.09090863648536107,1.2916531159860034,1.9933329820632932,1.0454486712134032,2.0355560779571533,-2.9998068980314327,1.955556035041809,0.09090863648536107
396,2002-01-17,1.9333330392837524,1.968888998031616,1.911110997200012,1.944443941116333,231300.0,-0.011364029135366382,-1.0800293543963837,0.4166703920604373,20.16458797705974,40.73454081384473,0.05558444657615014,0.14026973689119426,0.12509471387468807,-0.03620059163451139,8.529933204295109,0.057778000831604004,-0.06339668340439486,-0.12466709017753619,-0.32224262876307463,0.07290844840800248,-0.2234548594703054,-0.025879320884766965,0.2068670109870765,13.333190282561153,-23.29769102387165,0.09878776929276929,1,0.061111509799957275,0.1822224259376526,0.12277820706367493,-0.12222200632095359,0.14444506168365479,3,0.02758655474392513,-1.3333899593187,1.955556035041809,1.2916531159860034,1.9933329820632932,1.0454486712134032,2.0355560779571533,0.02758655474392513
397,2002-01-18,1.8644440174102783,1.9888889789581297,1.804443955421448,1.9333330392837524,499500.0,-0.035632258112650694,1.0493788895975185,6.200128748457701,18.70228335558268,38.10146388240768,0.11340679728500769,0.2053347150973619,0.19576242130637578,0.030678435779273094,9.129771963568315,0.18444502353668168,-0.08465759619950042,-0.1844449579715728,-0.40019174534029744,0.03130182939715187,-0.2923183516559349,-0.07657156428721046,0.2528471275534687,21.95117696290226,-9.438951896855329,0.10787339368436229,1,0.07666701078414917,0.19777792692184493,0.19166722893714905,-0.003332972526550737,0.16222310066223145,4,0.07270584760062127,-1.0800293543963837,1.9333330392837524,-1.3333899593187,1.955556035041809,1.2916531159860034,1.9933329820632932,0.07270584760062127
398,2002-01-22,1.942221999168396,2.0,1.8777780532836916,1.882222056388855,582750.0,0.041716447923253686,-2.5484275118797686,-0.8709652299860007,28.282834121046747,36.49893551081638,0.034754789601463054,0.12873123791357166,0.1212766809664032,-0.04970667432877551,9.287222774379543,0.13555598258972168,-0.09162524327114441,-0.10322252511978158,-0.3236575482938493,0.11721249805428613,-0.21344003670681566,0.006994986467252273,0.1375274830502753,50.40645158757949,22.372816254313193,0.11021751158703387,1,-0.0011109709739685059,0.11999994516372725,0.11388924717903137,-0.0799994468688967,0.10222208499908447,1,0.025171705895563612,1.0493788895975185,1.8644440174102783,-1.0800293543963837,1.9333330392837524,-1.3333899593187,1.955556035041809,0.025171705895563612
399,2002-01-23,1.97777795791626,1.9888889789581297,1.9288890361785889,1.9666670560836792,211500.0,0.018306845851343567,2.6000386242610776,0.18518187381287673,35.087744725095945,35.53646067788024,-0.004788414213583669,0.08474372104302996,0.08927910581625453,-0.08705078800315436,10.056765028213741,0.059999942779540794,-0.09176899482068901,-0.05955545902252157,-0.2772623128558791,0.15815139481083595,-0.16840888593920034,0.04929796789415719,0.0689348610867444,88.63648416921536,61.46286452330417,0.10885342691667874,1,-0.0366669297218325,0.08444398641586326,0.10611104965209939,-0.0833334326744084,0.0444440841674798,2,-0.03033704695685646,-2.5484275118797686,1.942221999168396,1.0493788895975185,1.8644440174102783,-1.0800293543963837,1.9333330392837524,-0.03033704695685646
400,2002-01-24,1.942221999168396,1.9866670370101929,1.915555953979492,1.97777795791626,74250.0,-0.017977730313732954,1.66662643412257,-3.2000965613432317,40.65044072081039,34.86799078280674,0.024261156306721432,0.11739240087655833,0.12368361174788323,-0.05336596270487837,10.75254240318129,0.0711110830307009,-0.08805645820337515,-0.08944471478462201,-0.31102002650782,0.1321305969385762,-0.20023237064622101,0.021342941076976985,0.07541855620482174,70.45450527692822,40.685252428280805,0.11078765586159908,1,-0.0011109709739685059,0.11999994516372725,0.14166700839996338,-0.04777747392654441,0.09333407878875732,3,0.0640735615240815,2.6000386242610776,1.97777795791626,-2.5484275118797686,1.942221999168396,1.0493788895975185,1.8644440174102783,0.0640735615240815
401,2002-01-25,1.955556035041809,1.955556035041809,1.8333330154418943,1.95111095905304,318150.0,0.006865351066521974,53.9925445183493,-0.12501634452582785,44.72581489577116,34.68222226601411,0.005203648980886211,0.09510812668777335,0.1076816057373744,-0.06879643883757725,11.72080490219612,0.12222301959991477,-0.08650086590557304,-0.06733293533325213,-0.2862137736094694,0.15154790294296516,-0.17677335447136056,0.042107483804856516,0.0365009283371962,77.27302929757386,43.25290501061965,0.10944041913810865,1,-0.014445006847381592,0.10666590929031416,0.13444393873214722,-0.01666700839996338,0.1555548906326294,4,0.04090910282385951,1.66662643412257,1.942221999168396,2.6000386242610776,1.97777795791626,-2.5484275118797686,1.942221999168396,0.04090910282385951
402,2002-01-28,1.955556035041809,1.9577779769897459,1.9288890361785889,1.955556035041809,99000.0,0.0,12.001663179356315,0.0,48.40188856024838,35.30807006750967,0.005815176963179569,0.07534339235053045,0.10223633502882157,-0.07123350524233474,11.697785219357224,0.028888940811157005,-0.08639542951664758,-0.05233293175697318,-0.24343314093489266,0.1387672774209463,-0.14788303634593314,0.04321717283198656,0.03111100196838379,73.33367188706995,33.56399416130684,0.09555010458895977,1,-0.014445006847381592,0.10666590929031416,0.1366659700870514,0.018888473510741965,0.11111104488372758,0,0.06249990475112366,53.9925445183493,1.955556035041809,1.66662643412257,1.942221999168396,2.6000386242610776,1.97777795791626,0.06249990475112366
403,2002-01-29,1.942221999168396,1.97777795791626,1.9333330392837524,1.942221999168396,181350.0,-0.006818539399781498,-4.000013410937986,0.0,43.867938970508796,35.13508757189837,0.0050483592097356755,0.0696720163140303,0.1128667499260736,-0.0602968980042653,11.274667091261758,0.044444918632507546,-0.08977504254058788,-0.051333618164062456,-0.213443957560858,0.11077672123273308,-0.13238878786246033,0.029721551534335422,-0.13777804374694802,69.99987738505246,25.891015132298577,0.08105516969839778,1,-0.04000002145767212,0.11999994516372725,0.1383335292339325,0.10333353281021118,0.10222208499908447,1,0.0434786131246947,12.001663179356315,1.955556035041809,53.9925445183493,1.955556035041809,1.66662643412257,1.942221999168396,0.0434786131246947
404,2002-01-30,1.8933329582214355,1.940000057220459,1.8666670322418213,1.940000057220459,173700.0,-0.025171705895563612,2.1428148117873054,-100.0,39.74361443175791,35.514127528653525,0.042757011134686884,0.09711207173415293,0.1637296600401199,-0.013901005715898807,12.00679501757341,0.07555496692657471,-0.091368902571487,-0.08344485759735099,-0.20814387502973597,0.04125415983503378,-0.14579436631354348,-0.021095348881158493,-0.08542232275009143,39.13022182935172,-6.079675505782923,0.0623495087161924,1,0.00888901948928833,0.1688889861106877,0.17500030994415283,0.17777806520462036,0.1377780437469487,2,0.07981223022071937,-4.000013410937986,1.942221999168396,12.001663179356315,1.955556035041809,53.9925445183493,1.955556035041809,0.07981223022071937
405,2002-01-31,2.055556058883667,2.0711109638214107,1.9066669940948489,1.9088890552520752,985950.0,0.0856812321138809,-1.1764640915358935,-3.1428352474761923,54.426205346126714,39.320973902994304,-0.11598657105627175,-0.07785357953499927,0.0033286332115114448,-0.1774153838689514,12.374028612696945,0.17777800559997514,-0.09231349510499998,0.08433378934860225,-0.011244887850126783,0.17991246654733106,0.03654445074923762,0.13212312794796666,-0.24424807696342454,93.45822224316758,45.84398562483493,0.04778933859936443,1,-0.11777859926223755,0.006665885448456255,0.0049994587898254395,0.0166664719581604,-0.031111955642700195,3,-0.016216544742657213,2.1428148117873054,1.8933329582214355,-4.000013410937986,1.942221999168396,12.001663179356315,1.955556035041809,-0.016216544742657213
406,2002-02-01,2.25333309173584,2.282222032546997,2.1333329677581787,2.1444439888000493,2463750.0,0.09621583026034419,-1.271188536514402,0.7424239961246203,67.819027021567,44.778389865881444,-0.29457581603362337,-0.27318511935321954,-0.19093532999743257,-0.37495643708658033,12.85559637106407,0.22666597366333008,-0.0878269602756594,0.2716663718223571,0.1157744066790718,0.4275583369656424,0.19372038925071422,0.34961235439399974,-0.4316329905395506,93.04810655871263,39.1305010428772,0.07794598257164265,2,-0.19555556774139404,-0.1911111474037166,-0.1855555772781372,-0.18111056089401245,-0.19333314895629883,4,-0.09664661411017728,-1.1764640915358935,2.055556058883667,2.1428148117873054,1.8933329582214355,-4.000013410937986,1.942221999168396,-0.09664661411017728
407,2002-02-04,2.2266669273376465,2.331110954284668,2.0888888835906982,2.222222089767456,1328850.0,-0.011834097895243367,1.2708366162522087,0.04081985662799931,62.215843196253694,48.548724207571105,-0.23593610315085778,-0.241946779409544,-0.16070696564291787,-0.3485617824379419,13.149488520827829,0.24222207069396973,-0.07321020580889748,0.234222412109375,0.043782000036886703,0.4246628241818635,0.13900220607313063,0.32944261814561915,-0.37733551026031487,77.51202632007183,26.025276389694312,0.09522020603624423,2,-0.14444494247436523,-0.15888947248458862,-0.15444493293762207,-0.1544443964958191,-0.1711108684539795,0,-0.051896401857180585,-1.271188536514402,2.25333309173584,-1.1764640915358935,2.055556058883667,2.1428148117873054,1.8933329582214355,-0.051896401857180585
408,2002-02-05,2.2244439125061035,2.277777910232544,2.200000047683716,2.222222089767456,450900.0,-0.0009983598374099234,-2.333391235930946,0.4998659014107172,65.56878576899659,51.93550654578228,-0.21173621245831065,-0.231648316535082,-0.15451594141552905,-0.34378735264436755,13.249048310447808,0.07777786254882812,-0.04629385574122802,0.219332754611969,0.0029361438902331116,0.43572936533370465,0.11113444925110105,0.32753105997283694,-0.33657013245218503,77.03338622467236,22.694115985910997,0.10819830536086783,2,-0.14222192764282227,-0.15666645765304565,-0.10999947786331177,-0.15222138166427612,-0.13333296775817827,1,-0.07092866297663236,1.2708366162522087,2.2266669273376465,-1.271188536514402,2.25333309173584,-1.1764640915358935,2.055556058883667,-0.07092866297663236
409,2002-02-06,2.200000047683716,2.233333110809326,2.1888890266418457,2.233333110809326,410850.0,-0.010988753047429634,1.6666666666666667,-15.002575383624853,66.76818672538278,54.8374783240681,-0.17037155337981646,-0.20179904063111587,-0.12630629528420956,-0.314105197626243,13.28249782772994,0.04444408416748047,-0.009764777188919105,0.18488888740539533,-0.04834293621133412,0.418120711022125,0.0682729755970306,0.30150479921376006,-0.27666729369133747,69.10996058412118,8.581565006335765,0.11661591180836481,2,-0.11777806282043457,-0.13222259283065796,-0.06444460153579668,-0.12777751684188843,-0.10000014305114746,2,-0.07070725461120486,-2.333391235930946,2.2244439125061035,1.2708366162522087,2.2266669273376465,-1.271188536514402,2.25333309173584,-0.07070725461120486
410,2002-02-07,2.1288890838623047,2.211111068725586,2.0444440841674805,2.1955559253692627,376650.0,-0.032323164672782956,2.409120058911455,2.0000214578460613,62.57142125832612,56.8203234754631,-0.07822328699207226,-0.12705089998088948,-0.05310954290798886,-0.23559700505287928,12.72553060028907,0.16666698455810547,0.01679238469365707,0.10733346939086896,-0.13120267849726108,0.345869617278999,-0.01193460455319606,0.22660154333493399,-0.17293407384654325,29.45753712673657,-35.51061997978657,0.11926807394406501,2,-0.03000009059906006,-0.061111629009246826,0.006666362285614458,-0.056666553020477295,0.0044438838958740234,3,-0.04592915743479131,1.6666666666666667,2.200000047683716,-2.333391235930946,2.2244439125061035,1.2708366162522087,2.2266669273376465,-0.04592915743479131
411,2002-02-08,2.01111102104187,2.1177780628204346,1.942221999168396,2.115556001663208,1083150.0,-0.055323719640084534,2.2244927897984295,1.5666706005629047,58.870960764306076,57.9835537203584,0.05393592640164302,-0.008482653005044583,0.06528545226420412,-0.10978959644074049,12.519422448011259,0.1866670846939087,0.03324127039827873,-0.011222344636917292,-0.24950285481156564,0.22705816553773106,-0.1303625997242417,0.10791791045040688,0.31999993324279785,17.71431689359173,-50.518414584586196,0.1191402550873242,2,0.08777797222137451,0.056666433811187744,0.12444442510604903,0.061111509799957275,0.17777800559997559,4,0.006629709677683282,2.409120058911455,2.1288890838623047,1.6666666666666667,2.200000047683716,-2.333391235930946,2.2244439125061035,0.006629709677683282
412,2002-02-11,1.911110997200012,2.0444440841674805,1.8355560302734373,2.039999961853028,1343250.0,-0.04972377098806435,2.0322584552661964,1.2340369435300949,48.167550810165274,58.461288369209115,0.1642400078568691,0.09277347997821495,0.16554114632413275,-0.0026150444414041463,12.541535172880117,0.2088880538940432,0.0455300154352809,-0.1090001165866854,-0.35070722187900816,0.13270698870563735,-0.22985366923284656,0.011853436059475975,0.41222217798233074,17.085307251997904,-51.19633362873033,0.12085355264616134,2,0.17222249507904075,0.15666645765304588,0.22444444894790716,0.1611115336418154,0.28888905048370384,0,0.07790701105151276,2.2244927897984295,2.01111102104187,2.409120058911455,2.1288890838623047,1.6666666666666667,2.200000047683716,0.07790701105151276
413,2002-02-12,2.0444440841674805,2.1222219467163086,1.8911110162734983,1.8933329582214355,1512900.0,0.06976731710655004,-1.9714366728229908,-1.1724132190281285,53.52109182078845,59.99211919021252,0.052447419689089614,-0.042013661018220017,0.030364723173140984,-0.12788994541992005,13.265278342958267,0.23111093044281028,0.05817053592415489,0.0238885700702669,-0.21797073624921826,0.26574787638975206,-0.09704108308947568,0.14481822323000948,0.25937800521850596,52.51384861405975,-12.64805055029236,0.12092965315974254,2,0.038889408111572266,0.023333370685577393,0.09277811646461487,0.027778446674346924,0.17777800559997559,1,0.005435205982026847,2.0322584552661964,1.911110997200012,2.2244927897984295,2.01111102104187,2.409120058911455,2.1288890838623047,0.005435205982026847
414,2002-02-13,2.1888890266418457,2.266666889190674,2.0577778816223145,2.0888888835906982,1802250.0,0.07065242996517784,-1.5753451233008382,0.6617655875772713,61.68420753056837,60.7985638773727,-0.05103034728948197,-0.1803009797604549,-0.11435473286436881,-0.26108407274207046,14.017886029719568,0.22222280502319336,0.07323937508946221,0.15855571031570426,-0.09423446109553657,0.4113458817269453,0.03216062461008384,0.28495079602132467,0.09620242037963855,81.95873266932492,16.744797227378967,0.1263950857056205,2,-0.10555553436279297,-0.12111157178878784,-0.048333555459976196,-0.11666649580001831,-0.0022220611572265625,2,-0.044670186886509144,-1.9714366728229908,2.0444440841674805,2.0322584552661964,1.911110997200012,2.2244927897984295,2.01111102104187,-0.044670186886509144
415,2002-02-14,2.1333329677581787,2.1888890266418457,2.1222219467163086,2.1888890266418457,1045800.0,-0.02538093900945726,1.3999931336071307,-0.5555597941020096,58.0971155870755,59.71835149576253,0.018683350690615885,-0.11672814541475285,-0.05850656343951943,-0.1926764293249128,14.811165571057588,0.06666707992553711,0.09237440020919552,0.0941108047962187,-0.1601065454869115,0.3483281550793489,-0.0329978703453464,0.2212194799377838,0.13377706259338362,69.07201044126514,5.161083707453287,0.12710867514156504,2,-0.04999947547912598,-0.06555551290512085,0.006111502647399902,-0.06111043691635132,0.028888940811157227,3,-0.015624876017661049,-1.5753451233008382,2.1888890266418457,-1.9714366728229908,2.0444440841674805,2.0322584552661964,1.911110997200012,-0.015624876017661049
416,2002-02-15,1.9866670370101929,2.155555963516236,1.97777795791626,2.155555963516236,567900.0,-0.06874966681929184,1.1052653868767928,3.039973135237907,51.24999473137887,58.49992388855422,0.13806359453160333,0.03598318045145188,0.0866816026607049,-0.03391677743227728,15.406209379774543,0.1777780055999758,0.11672826788803592,-0.05522182583808899,-0.3058559687692286,0.1954123170930504,-0.1805388973036588,0.07009524562748082,0.27999985218048096,35.05154268586064,-26.524555505164223,0.1253170714655697,2,0.06999993324279785,0.08111041784286499,0.14555490016937256,0.08555549383163452,0.10222184658050537,4,0.07382511916476386,1.3999931336071307,2.1333329677581787,-1.5753451233008382,2.1888890266418457,-1.9714366728229908,2.0444440841674805,0.07382511916476386
417,2002-02-19,2.0,2.02222204208374,1.97777795791626,2.0,436950.0,0.006711221730377304,1.00000000000001,-0.0,52.32143789415906,57.0279963469056,0.0996789490047365,0.03512743861978018,0.0709207482531351,-0.035665354300736585,15.11522567376113,0.0444440841674798,0.12022498965274497,-0.04866666197776803,-0.28607913096740534,0.1887458070118695,-0.16737289647258669,0.07003957251705062,0.2494224548339843,28.99408359152884,-30.21455060048178,0.11870623449481874,2,0.051111459732055664,0.06777745485305786,0.13222193717956543,0.07222253084182739,0.06222200393676802,1,0.09444451332092285,1.1052653868767928,1.9866670370101929,1.3999931336071307,2.1333329677581787,-1.5753451233008382,2.1888890266418457,0.09444451332092285
418,2002-02-20,1.9911110401153564,2.01111102104187,1.9577779769897459,1.9888889789581297,520200.0,-0.004444479942321777,1.5263140062792326,100.0,54.05905414005489,55.6158705040914,0.08044898746564666,0.05045362143725818,0.07529419494669565,-0.014984174069932577,14.975860195567378,0.053333044052124245,0.09299793004707535,-0.0600000739097597,-0.29377680432710784,0.17377665650758845,-0.176888439118434,0.05688829129891437,0.24175675773620586,10.791278614729906,-48.85215282793638,0.11688836520867411,2,0.06000041961669922,0.07666641473770142,0.13611090183258057,0.08111149072647095,0.0977778434753418,2,0.10491077763109447,1.00000000000001,2.0,1.1052653868767928,1.9866670370101929,1.3999931336071307,2.1333329677581787,0.10491077763109447
419,2002-02-21,1.9177780151367188,2.0,1.9066669940948489,1.9955559968948364,329400.0,-0.036830203590448196,1.1538554649404975,-35.00262875536131,43.82468118537978,53.53289938487514,0.12241169009856678,0.12549533740537022,0.14381122828386728,0.06738607024640575,14.941344143166585,0.09333300590515115,0.07032590029219987,-0.13033310174942025,-0.3695488697209939,0.10888266622215337,-0.24994098573520684,-0.010725217763633443,0.2991973120117186,3.9369786056726945,-49.304625767127504,0.11960788398578678,2,0.13333344459533691,0.1499994397163391,0.18444395065307617,0.1199999451637268,0.16000008583068848,3,0.15874833908190022,1.5263140062792326,1.9911110401153564,1.00000000000001,2.0,1.1052653868767928,1.9866670370101929,0.15874833908190022
420,2002-02-22,2.0666670799255367,2.0666670799255367,1.9333330392837524,1.9488890171051023,519750.0,0.07763623506665529,1.2641574746405266,-1.5142854077483423,41.25002626330989,51.575017773653336,-0.04048967999154751,-0.014327149354442792,-0.007403365502404835,-0.07147276684322779,14.601735089910456,0.14888906478881792,0.046807701477747266,0.012333709001540516,-0.22170288819355655,0.24637030619663758,-0.10468458959600824,0.12935200759908905,0.13505147534790085,64.2857279704494,15.415155873642234,0.11701829859754859,2,-0.015555620193481001,0.001110374927521196,0.01333260536193892,-0.02888911962509111,-0.011111021041869673,4,0.0580644491435971,1.1538554649404975,1.9177780151367188,1.5263140062792326,1.9911110401153564,1.00000000000001,2.0,0.0580644491435971
421,2002-02-25,2.0355560779571533,2.0666670799255367,1.97333300113678,2.0666670799255367,802800.0,-0.015053707619663736,5.0000689713310456,-0.2641493774253657,41.07884916523189,50.787384257549625,-0.0061983078602207975,0.02433207369298085,0.0214025091337251,-0.03126219392794383,13.570786641008487,0.09333407878875666,0.021496580185809133,-0.022777295112609952,-0.2523984871615985,0.2068438969363786,-0.13758789113710446,0.09203330091188433,0.1515159763162841,80.55563420053097,33.84947582358922,0.11481059602449432,2,0.04333287477493286,0.03222137689590454,0.03611040115356445,0.0022218823432922363,-0.0022230148315429688,0,0.06222664754060814,1.2641574746405266,2.0666670799255367,1.1538554649404975,1.9177780151367188,1.5263140062792326,1.9911110401153564,0.06222664754060814
422,2002-02-26,2.0777781009674072,2.082221984863281,1.9911110401153564,1.9911110401153564,746550.0,0.020742254889203116,-1.10255070039723,-2.7857367287664494,43.4000317144719,49.66282202351445,-0.024912136683427732,-0.00871048378288286,-0.02124876715197299,-0.0639402930788493,12.467841926266038,0.09111094474792436,0.003882747945643139,0.013333624601364225,-0.2112201977085375,0.23788744691126595,-0.09894328655358642,0.1256105357563151,0.09523331234603027,97.46866558653673,52.34328169271993,0.11227691115495081,2,0.008888840675354004,-0.010000646114349365,-0.022778093814849854,-0.04000014066696167,0.011110782623291016,1,0.00534743465537435,5.0000689713310456,2.0355560779571533,1.2641574746405266,2.0666670799255367,1.1538554649404975,1.9177780151367188,0.00534743465537435
423,2002-02-27,2.0266671180725098,2.0955560207366943,2.02222204208374,2.082221984863281,470250.0,-0.024598864946694943,-1.2758618138230395,-0.6410147782167054,42.382825637658904,47.51822403541341,0.026163353240526543,0.05170208343012561,0.02782724408128967,-0.004301799061955602,11.528892214370966,0.07333397865295455,-0.003832976654799314,-0.0419996142387391,-0.2599557840254332,0.17595655554795497,-0.15097769913208614,0.06697847065460794,0.13284607991932784,63.52943106917187,20.55235584704723,0.10897808489334704,2,0.021110892295837402,0.055554866790771484,-0.02500063180923462,0.011110842227935791,0.019999980926513672,2,0.017543525301813467,-1.10255070039723,2.0777781009674072,5.0000689713310456,2.0355560779571533,1.2641574746405266,2.0666670799255367,0.017543525301813467
424,2002-02-28,2.0444440841674805,2.1244440078735347,2.01555609703064,2.0422220230102544,787050.0,0.008771527369466403,-2.92008068323251,-0.03999759671091957,46.10652692193707,46.18593640595358,-0.015933445526569834,0.04830295778662119,0.008538115736178575,-0.0180450165864805,9.916580975396096,0.10888791084289462,0.007969986324696254,-0.03177820444107038,-0.23405540480089648,0.17049899591875595,-0.13291680462098343,0.06936039573884267,0.10211082711562103,58.139543587488554,12.89663552573581,0.10113860017991314,2,-0.013332605361938032,0.03777790069580078,-0.04277759790420532,-0.006666123867034912,0.011111974716186523,3,0.0217393078966579,-1.2758618138230395,2.0266671180725098,-1.10255070039723,2.0777781009674072,5.0000689713310456,2.0355560779571533,0.0217393078966579
425,2002-03-01,2.02222204208374,2.0777781009674072,2.0,2.0777781009674072,710100.0,-0.010869479021623496,1.7999862672142615,-25.002038626614638,50.56179423115451,46.10946968370642,-0.012437960813771465,0.07156903623181643,0.0281705766038991,0.008299916714685107,9.800510637952826,0.07777810096740723,0.0037897227961547486,-0.052333545684815075,-0.25587311288210834,0.1512060215124782,-0.15410332928346193,0.04943623791383156,0.11189291395897527,32.35306414980591,-15.695714066393457,0.10176978359864668,3,-0.006666541099547896,0.05999994277954146,-0.020555555820464644,0.03999990224838346,0.02222204208374068,4,0.0274727788183049,-2.92008068323251,2.0444440841674805,-1.2758618138230395,2.0266671180725098,-1.10255070039723,2.0777781009674072,0.0274727788183049
426,2002-03-04,2.0355560779571533,2.051110982894897,2.0,2.039999961853028,808200.0,0.006593754590704437,2.8334301935715547,0.07998918543123829,56.89659569109846,46.617820550033024,-0.020235798356071033,0.04330334078464215,0.01299326842844728,-0.0010047241702211274,9.407441322227136,0.05111098289489702,-0.023193072849934104,-0.02811065912246713,-0.2139078959014391,0.15768657765650484,-0.1210092775119529,0.06478795926701886,0.08888792991638139,33.33386977660725,-17.8619279538647,0.09289861838948599,3,-0.020000576972961426,0.04666590690612793,-0.033889591693878174,0.026665866374969927,-0.0022230148315429688,0,0.009825315619201858,1.7999862672142615,2.02222204208374,-2.92008068323251,2.0444440841674805,-1.2758618138230395,2.0266671180725098,0.009825315619201858
427,2002-03-05,2.1111109256744385,2.1111109256744385,2.02222204208374,2.0444440841674805,362700.0,0.037117546667203793,1.6666595141280651,-15.001931434088313,53.947386252946906,46.605413007021035,-0.08758228621204411,-0.04358729597123734,-0.06177392852881347,-0.07201444385411016,8.634548517491137,0.08888888359069869,-0.041647507845476994,0.05322198867797834,-0.11783487610900911,0.224278853464966,-0.03230644371551561,0.13875042107147206,0.0017775630950924715,89.28587850316917,36.676456178961715,0.08552843239349382,3,-0.09555542469024658,-0.027777433395385742,-0.10944443941116333,-0.04888898134231523,-0.055554866790771484,1,-0.036842148654022244,2.8334301935715547,2.0355560779571533,1.7999862672142615,2.02222204208374,-2.92008068323251,2.0444440841674805,-0.036842148654022244
428,2002-03-06,2.0666670799255367,2.0844440460205083,2.0333330631256104,2.062222003936768,247050.0,-0.021052349835527173,1.5556125125172513,0.06667596496685255,41.79103354294671,46.3794521578618,-0.03497132346572096,-0.01219499957204917,-0.01589637970232749,-0.023769997902067797,7.819887625196939,0.07777786254882812,-0.04158635236201036,0.016666984558105113,-0.13556480663537895,0.16889877575158896,-0.0594489110386367,0.09278288015484715,0.04444384574890181,53.57194859336786,4.481896526865292,0.07611589559674196,3,-0.037778556346892866,0.01666641235351607,-0.06500059366226152,-0.0044451355934134185,0.06666588783264205,2,0.010752483494323783,1.6666595141280651,2.1111109256744385,2.8334301935715547,2.0355560779571533,1.7999862672142615,2.02222204208374,0.010752483494323783
429,2002-03-07,2.0444440841674805,2.0666670799255367,2.0022220611572266,2.062222003936768,484200.0,-0.010753060313350993,3.833121747993047,-3.999463634414115,43.749979045170576,46.65722468917966,0.007944202642357734,-0.002343551433966251,0.003376529716590415,-0.000604677702191303,7.010913642079833,0.0644450187683101,-0.04448190573740973,0.002221786975860507,-0.13264654051719926,0.13709011446892005,-0.06521237677066916,0.06965595072239039,0.06666684150695801,39.999742507504834,-6.291626761059504,0.06743416374652982,3,0.004444420337677002,0.038889408111572266,-0.06222212314605691,0.017777860164642778,0.14444494247436523,3,0.0010873444026953116,1.5556125125172513,2.0666670799255367,1.6666595141280651,2.1111109256744385,2.8334301935715547,2.0355560779571533,0.0010873444026953116
430,2002-03-08,2.0311110019683842,2.055556058883667,2.02222204208374,2.02222204208374,307350.0,-0.006521617442291516,-6.500093876565077,-0.5000000000000374,53.84612527815121,48.075810923948474,0.017548681663524857,0.0034663745366998455,0.016266070099759222,0.0131769684431986,7.372343594575528,0.0333340167999272,-0.04941198890699994,-0.006222391128539506,-0.1348051628880529,0.12236038063097388,-0.07051377700829597,0.058068994751217184,0.06897772789001433,27.999948501501365,-18.898851972476862,0.06429138587975668,3,0.026666522026061568,0.0522224903106685,-0.04888904094696067,0.031110942363739014,0.2044448852539058,4,0.012035313132365832,3.833121747993047,2.0444440841674805,1.5556125125172513,2.0666670799255367,1.6666595141280651,2.1111109256744385,0.012035313132365832
431,2002-03-11,2.024444103240967,2.0666670799255367,1.9888889789581297,2.0133330821990967,180900.0,-0.0032823901406453526,-1.59263674474973,1.2499798835929337,52.140052968012135,49.04692439656405,0.025114659565177444,0.011787733305880899,0.019967080974781837,0.01947760065156423,7.111679025695388,0.077778100967407,-0.03366921412801416,-0.013555943965911865,-0.14170379945135148,0.11459191151952797,-0.07762987170863189,0.05051798377680794,0.06506331863403325,29.09062180572583,-19.243809809265258,0.06407392774271989,3,0.03222239017486528,0.05888938903808594,-0.024444401264190452,0.03777784109115645,0.20666694641113326,0,0.009879245810983539,-6.500093876565077,2.0311110019683842,3.833121747993047,2.0444440841674805,1.5556125125172513,2.0666670799255367,0.009879245810983539
432,2002-03-12,2.059999942779541,2.0888888835906982,2.0444440841674805,2.0444440841674805,426150.0,0.017563260690503846,-4.714220028814027,1.4000386241229106,55.76209379413439,50.53350974728355,-0.014782783543706657,-0.012692553499135784,-0.02221448917454083,-0.016773702320048045,6.068452468795088,0.06444478034973145,-0.02433929955554781,0.014555448293685824,-0.09902611488679725,0.1281370114741689,-0.04223533329655549,0.07134622988392736,-0.22444391250610374,71.11103163817567,17.282940297623128,0.05679078159024151,3,-0.00333344936370894,0.02333354949951172,-2.086162567138672e-07,0.002222001552582231,0.15111112594604492,1,-0.012945087570220615,-1.59263674474973,2.024444103240967,-6.500093876565077,2.0311110019683842,3.833121747993047,2.0444440841674805,-0.012945087570220615
433,2002-03-13,2.055556058883667,2.0888888835906982,2.02222204208374,2.0577778816223145,307350.0,-0.0021572252520929425,1.0689907768121871,-0.142828679152745,63.02526917953492,52.413369998127756,-0.0064928472440834994,-0.007771977757081494,-0.023724889972254637,-0.011745332646843298,5.689254649354438,0.06666684150695845,-0.01207185066804728,0.009555965662002563,-0.1041136698831906,0.12322560120719572,-0.047278852110594016,0.06639078343459914,-0.2149333715438846,66.6671435042797,6.25849030463462,0.05683481777259663,3,-0.0055561065673828125,0.0011109113693237305,0.019443660974502563,0.01222139596939087,0.15555500984191895,2,0.0,-4.714220028814027,2.059999942779541,-1.59263674474973,2.024444103240967,-6.500093876565077,2.0311110019683842,0.0
434,2002-03-14,2.0911109447479252,2.1111109256744385,2.0444440841674805,2.0666670799255367,463950.0,0.017296967266155372,1.0689907768121734,-11.001716922416968,52.94112247175356,52.67773980263877,-0.03881354922918101,-0.05378534529552059,-0.06494367410175128,-0.046361117647467864,5.845625093269799,0.06666684150695801,-0.004459371432453452,0.04999975562095704,-0.04460573846693361,0.1446052497088477,0.002697008577011939,0.09730250266490237,-0.2455229334831246,83.63634235598008,22.73834225602375,0.04730274704394532,3,-0.04111099243164107,-0.039999485015869585,-0.016111224889755693,-0.023333489894867387,0.05333304405212402,3,0.020191192206372,1.0689907768121871,2.055556058883667,-4.714220028814027,2.059999942779541,-1.59263674474973,2.024444103240967,0.020191192206372
435,2002-03-15,2.0999999046325684,2.0999999046325684,2.01111102104187,2.055556058883667,762300.0,0.004250831313837633,3.0000536449029296,1.8182004389172712,58.19205443730598,52.82167966332848,-0.03968251480228657,-0.06882844560676382,-0.07750411102031007,-0.05393040928961135,6.13325259429207,0.08888888359069824,0.009367487449024825,0.06055536866188049,-0.028203224559217865,0.14931396188297885,0.016176072051331314,0.10493466527242967,-0.24379097679138217,90.9091441100508,31.155255949406808,0.04437929661054916,3,-0.04999995231628418,-0.048888444900512695,-0.025000184774398804,-0.0322224497795105,0.16666698455810547,4,0.04232815526000233,1.0689907768121734,2.0911109447479252,1.0689907768121871,2.055556058883667,-4.714220028814027,2.059999942779541,0.04232815526000233
436,2002-03-18,2.1333329677581787,2.1400001049041752,2.0711109638214107,2.0955560207366943,270000.0,0.01587288792350816,1.6956562301750076,0.8499927579381045,57.22538369753693,53.18590160161626,-0.06446671073025678,-0.09550697638115802,-0.1102568037577738,-0.08594948303799033,5.723894775387622,0.06888914108276456,0.017886969171097,0.08655513525009173,-0.00789612854037225,0.1810063990405555,0.03932950335485996,0.13378076714532372,-0.2669279600036625,94.82722900480914,38.19809173128903,0.04722563189523193,3,-0.06888842582702637,-0.08222150802612305,-0.049999743700027466,-0.06555551290512085,0.28888893127441406,0,0.047917001710020335,3.0000536449029296,2.0999999046325684,1.0689907768121734,2.0911109447479252,1.0689907768121871,2.055556058883667,0.047917001710020335
437,2002-03-19,2.1888890266418457,2.222222089767456,2.1333329677581787,2.1444439888000493,561600.0,0.02604190706434739,-1.6666571299826194,1.1765121680298782,70.85718209417865,56.41547366286425,-0.12050174319883844,-0.14354605330956804,-0.16350037135598372,-0.1397487036256626,5.562011066321109,0.08888912200927734,0.024220593566334436,0.13266674280166635,0.021596903686708302,0.24373658191662417,0.07713182324418755,0.18820166235914515,-0.3060683130583499,84.21065113883795,27.278934585022256,0.05553491955747891,3,-0.08333349227905273,-0.13777756690979004,-0.10555580258369446,-0.12111157178878784,0.1399998664855957,1,0.01928924787705233,1.6956562301750076,2.1333329677581787,3.0000536449029296,2.0999999046325684,1.0689907768121734,2.0911109447479252,0.01928924787705233
438,2002-03-20,2.200000047683716,2.222222089767456,2.1688890457153316,2.19333291053772,226800.0,0.0050761006641422135,1.0869407023174409,0.15000858295424435,70.34893113757697,59.37091278424274,-0.12372109393159159,-0.14567402100130789,-0.1708325959021213,-0.14919785188228651,5.264108012386942,0.05333304405212447,0.02350316043166556,0.13333331346511823,0.00949193873015508,0.2571746882000814,0.07141262609763688,0.19525400083259958,-0.2900272240055033,89.47376742589196,31.3442430483297,0.06192068736748155,3,-0.09444451332092285,-0.12111109495162964,-0.12444457411766052,-0.13222259283065796,0.07777786254882812,2,0.005050464000475152,-1.6666571299826194,2.1888890266418457,1.6956562301750076,2.1333329677581787,3.0000536449029296,2.0999999046325684,0.005050464000475152
439,2002-03-21,2.222222089767456,2.2555561065673833,2.1444439888000493,2.1977779865264893,295200.0,0.010100928000950304,1.4390190290774114,3.666356744385883,76.16284908552088,61.85054876283937,-0.1319492057467504,-0.1516959605105228,-0.18987102821625257,-0.1699312720992987,4.741084495542528,0.11111211776733398,0.021530245177545204,0.14033315181732187,0.018725874335675297,0.26194042929896844,0.07952951307649858,0.20113679055814515,-0.2872693248021041,86.36339252709251,23.941697228463326,0.060803638740823326,3,-0.09999954700469971,-0.13555514812469482,-0.14666661620140076,-0.1544446349143982,0.019999980926513672,3,-0.004999959766862405,1.0869407023174409,2.200000047683716,-1.6666571299826194,2.1888890266418457,1.6956562301750076,2.1333329677581787,-0.004999959766862405
440,2002-03-22,2.186666965484619,2.217777967453003,2.1111109256744385,2.217777967453003,1472850.0,-0.015999806880939382,5.857191027596196,-1.272740573122915,68.68137860294573,63.68847383338754,-0.08047028486260377,-0.11245544493485582,-0.15147980867750377,-0.13403719248940593,4.580935953293511,0.11111116409301758,0.03418427549920011,0.09877803325653067,-0.03121896967568505,0.22877503618874617,0.03377953179042281,0.16377653472263853,-0.21965386635906414,62.65060708178051,-3.3079658183654317,0.06499850146610779,3,-0.053333401679992676,-0.10555541515350297,-0.11111149191856384,-0.11888951063156128,0.06888914108276412,4,-0.019309285479241822,1.4390190290774114,2.222222089767456,1.0869407023174409,2.200000047683716,-1.6666571299826194,2.1888890266418457,-0.019309285479241822
441,2002-03-25,2.162221908569336,2.1888890266418457,2.1444439888000493,2.1888890266418457,200250.0,-0.011179140354308892,2.3333214126061357,0.8571603736713439,57.232698036754755,63.8518743047898,-0.03847188709783378,-0.08225141915016287,-0.12428097064151,-0.1116627683961946,4.4121327848220915,0.04444503784179643,0.046806805580476674,0.06799968481063834,-0.06359438861800015,0.19959375823927683,0.002202648096318871,0.1337967215249578,-0.1663545086995981,35.3843462128226,-26.48238197362099,0.06579703671431929,3,-0.028888344764709473,-0.08111035823821977,-0.08666643500328064,-0.09444445371627808,0.06000018119812012,0,0.04830446875383165,5.857191027596196,2.186666965484619,1.4390190290774114,2.222222089767456,1.0869407023174409,2.200000047683716,0.04830446875383165
442,2002-03-26,2.0888888835906982,2.1888890266418457,2.055556058883667,2.162221908569336,467550.0,-0.033915586872930836,1.1052475055573228,2.749941886455074,52.90692415892418,62.72761374694418,0.04401905660201555,-0.008477994034759462,-0.04770000808399999,-0.03733505250001423,4.2194639547061845,0.1333329677581787,0.05125662705255518,-0.005888879299163818,-0.13728431592245594,0.1255065573241283,-0.0715865976108101,0.05980883901248246,-0.06705261305119592,16.666408379934182,-44.339032285887384,0.06569771831164607,3,0.04444468021392822,-0.0077773332595820754,-0.02666667103767395,-0.02111142873764038,0.1333332061767578,1,0.15957431630777386,2.3333214126061357,2.162221908569336,5.857191027596196,2.186666965484619,1.4390190290774114,2.222222089767456,0.15957431630777386
443,2002-03-27,2.062222003936768,2.1111109256744385,2.0,2.1111109256744385,538200.0,-0.012766059441175814,3.545443905293702,0.6666699178427735,52.29887396303112,62.65625280153057,0.08016069243012058,0.022123423234186035,-0.020607131957096403,-0.010492615554920537,4.323563027614314,0.11111092567443848,0.0575141504224943,-0.03433350324630702,-0.16277781732742858,0.09411081083481476,-0.09855566028686802,0.029888653794253983,0.19333410263061523,24.347688174049466,-37.69077687971588,0.06422215704056088,3,0.06555604934692338,0.018889546394348145,-0.0027775466442112595,0.005555450916289839,0.17555594444274858,2,0.1293104664200111,1.1052475055573228,2.0888888835906982,2.3333214126061357,2.162221908569336,5.857191027596196,2.186666965484619,0.1293104664200111
444,2002-03-28,2.0888888835906982,2.1111109256744385,2.0266671180725098,2.064444065093994,438750.0,0.012931139131976632,1.4515939240190905,-0.5000073151105846,57.22224209045605,62.548495874102805,0.059391071656794026,-0.0010994069452836541,-0.04516817570817988,-0.03526586707319446,4.680092446669673,0.08444380760192871,0.05960856407069537,-0.009888863563537686,-0.1360546970757639,0.11627696994868852,-0.07297178031965057,0.0531940531925752,0.16155610084533745,40.81628854851017,-24.473292017806614,0.06308291675611305,3,0.038889169692993164,-0.0077773332595820754,-0.02944442629814148,-0.02111142873764038,0.04444408416748047,3,0.09042559808981054,3.545443905293702,2.062222003936768,1.1052475055573228,2.0888888835906982,2.3333214126061357,2.162221908569336,0.09042559808981054
445,2002-04-01,2.0777781009674072,2.1199998855590816,2.0,2.108889102935791,2281500.0,-0.005318991694853614,3.5000603505698122,-1.2727033327156219,56.59350408728343,62.478287028519084,0.07489411589315109,0.015164387189083861,-0.030819397434915352,-0.021952002608009558,5.020478965471269,0.11999988555908159,0.057903807842465405,-0.023777449131011874,-0.14520363959463367,0.09764874133260992,-0.084490544362823,0.036935646100799246,0.16765798377990793,41.1766116593332,-27.506661203717734,0.06071309523181091,4,0.04999995231628418,0.0166664719581604,-0.018333643674850464,-0.010000646114349365,-0.0822221040725708,0,0.07914414424235083,1.4515939240190905,2.0888888835906982,3.545443905293702,2.062222003936768,1.1052475055573228,2.0888888835906982,0.07914414424235083
446,2002-04-02,2.055556058883667,2.126667022705078,2.02222204208374,2.053333044052124,477000.0,-0.010695098804532455,-2.2413670635067136,-0.07145429882978642,49.43188780035515,60.0976987736498,0.09490337673763394,0.041067136099835366,-0.004834398131973394,0.003466211475675607,5.348592483489389,0.10444498062133833,0.060295715200517463,-0.04699949026107797,-0.16645046380001505,0.07245148327785889,-0.10672497703054651,0.012725996508390569,0.18497130416870178,29.412009724105026,-37.35459839459798,0.05972548676946846,4,0.07222199440002441,0.05888849496841475,0.0038883984088897705,0.01222139596939087,0.031111001968384233,1,0.0972972966703387,3.5000603505698122,2.0777781009674072,1.4515939240190905,2.0888888835906982,3.545443905293702,2.062222003936768,0.0972972966703387
447,2002-04-03,2.0333330631256104,2.097778081893921,2.02222204208374,2.097778081893921,264150.0,-0.010811184478289326,1.3448217179303288,-28.98991848991849,47.28251362679037,57.53476349467351,0.10363901542932075,0.06025368262616082,0.02319174457099793,0.027546724392281785,5.765050248335699,0.07555603981018111,0.05911756681822933,-0.06533359289169294,-0.18861472640805044,0.057947540624664784,-0.1269741596498717,-0.003693026133514188,0.20238375266571085,26.315502183406114,-38.79217434696176,0.06164056675817886,4,0.09444499015808105,0.088889479637146,0.04000014066696167,0.03444439172744751,-0.08888912200927734,2,0.09289625495563825,-2.2413670635067136,2.055556058883667,3.5000603505698122,2.0777781009674072,1.4515939240190905,2.0888888835906982,0.09289625495563825
448,2002-04-04,2.0888888835906982,2.0888888835906982,2.0266671180725098,2.0355560779571533,243000.0,0.027322538285827314,1.3333392938567865,-0.8275706432064875,49.74095194047004,54.59899714522342,0.03426825810783951,0.0067964827415294415,-0.02830311758184756,-0.025525817282525676,6.204013908281306,0.06222176551818848,0.05724469486193806,-0.010888862609863104,-0.1333535268761321,0.1115758016564059,-0.07212119474299783,0.05034346952327162,0.14211359588479633,70.17523716307785,7.105158582965608,0.06123233213313456,4,0.020000100135803223,0.033333659172058105,-0.011666685342788696,-0.02111142873764038,-0.17777788639068626,3,0.06382972652310959,1.3448217179303288,2.0333330631256104,-2.2413670635067136,2.055556058883667,3.5000603505698122,2.0777781009674072,0.06382972652310959
449,2002-04-05,2.0466670989990234,2.0999999046325684,2.0444440841674805,2.0466670989990234,195300.0,-0.020212556504727863,-23.99120549120549,0.0,44.230830731076765,51.882269603904646,0.05472350083827848,0.051851818909848024,0.01642648246678524,0.018852501179054126,6.78285732706228,0.05555582046508789,0.04293586730477417,-0.05322179794311532,-0.17547886195016682,0.06903526606393617,-0.11435032994664107,0.007906734060410425,0.17971533088696123,36.84234302062943,-21.768307952752643,0.061128532003525804,4,0.047777414321899414,0.07555544376373291,0.01833289861679077,0.021110355854034424,-0.060000061988830566,4,0.09337661678050191,1.3333392938567865,2.0888888835906982,1.3448217179303288,2.0333330631256104,-2.2413670635067136,2.055556058883667,0.09337661678050191
450,2002-04-08,2.055556058883667,2.0999999046325684,2.0333330631256104,2.082221984863281,193950.0,0.004343139091350423,1.1428784912080374,-100.0,41.116864614285326,50.09162144585249,0.0282515779057948,0.04731393087654068,0.011346584444410723,0.010029216959393406,7.440605625116989,0.06666684150695801,0.027170310300748568,-0.04555509090423593,-0.16538161000241391,0.07427142819394228,-0.10546835045332514,0.014358168644853286,0.1662987224045982,31.915384158841032,-21.20060205676388,0.059913259549089055,4,0.03888845443725586,0.06666648387908936,0.001110672950744629,0.01222139596939087,-0.06444501876831055,0,0.037837405863185625,-23.99120549120549,2.0466670989990234,1.3333392938567865,2.0888888835906982,1.3448217179303288,2.0333330631256104,0.037837405863185625
451,2002-04-09,2.0444440841674805,2.055556058883667,2.01111102104187,2.0444440841674805,213300.0,-0.005405824213921551,2.999742527946446,-0.0,31.63840403839575,47.72845254357155,0.023355955439469778,0.06324361186354688,0.025787171913545404,0.020326818029902327,7.89978029800128,0.044445037841796875,0.00513143544251049,-0.05766706466674787,-0.1751097226246947,0.05977559329119919,-0.11638839364572151,0.0010542643122257722,0.1729736014950194,37.49969825146784,-11.200408388891823,0.05872132897897348,4,0.018889427185058594,0.07777845859527588,0.0044446587562561035,0.023333370685577393,-0.04444408416748047,1,-0.02391265559730471,1.1428784912080374,2.055556058883667,-23.99120549120549,2.0466670989990234,1.3333392938567865,2.0888888835906982,-0.02391265559730471
452,2002-04-10,2.0333330631256104,2.055556058883667,2.02222204208374,2.055556058883667,643950.0,-0.005434739510811637,1.9999570861495948,-100.0,28.813575759926835,45.11897496544885,0.028784647115723594,0.07615909955705602,0.04016632345738813,0.029202260864018115,8.620627650680099,0.0333340167999272,-0.01318656149451991,-0.06744474172592163,-0.18747737793608588,0.052587894484242614,-0.12746105983100353,-0.00742842362083973,0.17973626882363947,24.999798834311893,-17.776733550373788,0.0600163181050821,4,0.03000044822692871,0.088889479637146,0.01555567979812622,0.03444439172744751,0.0,2,0.026229838433088126,2.999742527946446,2.0444440841674805,1.1428784912080374,2.055556058883667,-23.99120549120549,2.0466670989990234,0.026229838433088126
453,2002-04-11,2.055556058883667,2.0666670799255367,2.028888940811157,2.028888940811157,428400.0,0.010929343628483412,-1.8333124720607012,-1.1999785430747973,28.81374835734475,41.96247566176982,0.006164959742400278,0.056850877868857896,0.02196693472133271,0.006340478488899404,9.085623346919494,0.03777813911437988,-0.024285671190736657,-0.04522174596786499,-0.16525438217802924,0.07481089024229925,-0.10523806407294689,0.01479457213721691,0.15325188642659793,50.00067055229369,12.211406428663501,0.0600163181050821,4,0.00777745246887207,0.06666648387908936,-0.006111562252044678,0.01222139596939087,-0.060000061988830566,3,-0.05405453054278497,1.9999570861495948,2.0333330631256104,2.999742527946446,2.0444440841674805,1.1428784912080374,2.055556058883667,-0.05405453054278497
454,2002-04-12,2.1333329677581787,2.1444439888000493,2.0444440841674805,2.0444440841674805,388800.0,0.037837405863185625,-1.249997988343129,3.333276709879247,43.877496840204955,40.54958596764999,-0.07224153387452059,-0.01855183992661935,-0.04922355354952357,-0.06900373374205593,9.486940961758842,0.0999999046325688,-0.026839996497331153,0.030444061756134122,-0.09035543791621681,0.15124356142848527,-0.029955688080041565,0.09084381159230981,0.07129881864588095,91.66671137027251,54.66671001659252,0.060399749836175555,4,-0.05555546283721924,-0.011110424995422363,-0.07722195982933044,-0.06555551290512085,-0.14444398880004905,4,-0.10416656654947287,-1.8333124720607012,2.055556058883667,1.9999570861495948,2.0333330631256104,2.999742527946446,2.0444440841674805,-0.10416656654947287
455,2002-04-15,2.1888890266418457,2.1955559253692627,2.0999999046325684,2.1333329677581787,355500.0,0.02604190706434739,1.7741680942739968,0.6250056996944964,52.8571822690702,40.93017424195166,-0.12335065946454726,-0.07073365432239198,-0.10264156336613262,-0.12280832906141326,9.792923484375077,0.09555602073669434,-0.025653032538706544,0.08155566453933716,-0.04519072662344481,0.20830205570211913,0.018182468957946174,0.14492886012072814,0.01165012403413268,96.38542536497341,56.736346186953895,0.06337319558139093,4,-0.0855555534362793,-0.06666648387908936,-0.1227780282497406,-0.12111157178878784,-0.20000004768371604,0,-0.09238567472828818,-1.249997988343129,2.1333329677581787,-1.8333124720607012,2.055556058883667,1.9999570861495948,2.0333330631256104,-0.09238567472828818
456,2002-04-16,2.23555588722229,2.2444438934326167,2.1844439506530757,2.1911110877990723,582750.0,0.021319884202644968,-1.0768745125709935,0.7999991417008914,66.66663054280085,43.08396501039727,-0.15846354655649275,-0.11525895244365492,-0.1529599403224502,-0.16775392202574313,10.769335930730751,0.059999942779541016,-0.027531382199486476,0.1231113791465761,-0.015718040332605376,0.2619407986257576,0.053696669406985365,0.19252608888616685,-0.23555588722229004,96.00039053028453,51.236435023133666,0.0694147097395908,4,-0.10777842998504639,-0.11333334445953369,-0.16500037908554077,-0.16777843236923218,-0.23333382606506348,1,-0.10934410027684871,1.7741680942739968,2.1888890266418457,-1.249997988343129,2.1333329677581787,-1.8333124720607012,2.055556058883667,-0.10934410027684871
457,2002-04-17,2.2311110496521,2.308888912200928,2.211111068725586,2.2377779483795166,946800.0,-0.001988247127077125,-3.190461593481001,-0.1500040232813783,70.21268096257714,45.35860156840917,-0.13747000429793976,-0.11329758754084329,-0.15143389318265843,-0.1614542573598059,11.258185527582851,0.09777784347534224,-0.0281385144988624,0.11655544042587307,-0.028320902741917564,0.2614317835936639,0.04411726884197753,0.1889936120097686,-0.22622217178344783,72.22218910852739,23.84812304333326,0.07243817158389541,4,-0.07111108303070113,-0.07666659355163619,-0.16111105680465743,-0.1633335947990422,-0.1888890266418457,2,-0.1035856326775565,-1.0768745125709935,2.23555588722229,1.7741680942739968,2.1888890266418457,-1.249997988343129,2.1333329677581787,-0.1035856326775565
458,2002-04-18,2.211111068725586,2.299999952316284,2.177778005599976,2.271111011505127,284850.0,-0.008964135124351014,1.0754661981068596,8.99967814612226,64.86479119752391,47.651263842458846,-0.10986281576480073,-0.09741714417457992,-0.13457361797133416,-0.13951950635450094,11.594185677503885,0.12222194671630815,-0.023464185173577068,0.0959999084472658,-0.05033389690871992,0.24233371380325153,0.02283300576927294,0.16916681112525866,-0.19406218948364273,63.025238874032716,13.129431651764335,0.07316690267799283,4,-0.05111110210418701,-0.05666661262512207,-0.1411110758781433,-0.14333361387252808,-0.21111106872558594,3,-0.08040211462667102,-3.190461593481001,2.2311110496521,-1.0768745125709935,2.23555588722229,1.7741680942739968,2.1888890266418457,-0.08040211462667102
459,2002-04-19,2.211111068725586,2.25333309173584,2.1844439506530757,2.25333309173584,138150.0,0.0,2.2631852370519487,0.703701054605854,66.66652758994141,50.49011528419842,-0.09396475732312703,-0.10360406872754746,-0.13699003823142109,-0.13756509410773976,11.624663455082942,0.06888914108276412,-0.015142725465998375,0.09655545949935895,-0.04814137476474434,0.24125229376346247,0.024207042367307086,0.16890387663141082,-0.18238858816528314,53.19148450483014,2.102177125882008,0.07234841713205174,4,-0.05111110210418701,-0.05666661262512207,-0.1577776074409485,-0.14333361387252808,-0.16666698455810547,4,-0.09748722028468182,1.0754661981068596,2.211111068725586,-3.190461593481001,2.2311110496521,-1.0768745125709935,2.23555588722229,-0.09748722028468182
460,2002-04-22,2.1444439888000493,2.277777910232544,2.1444439888000493,2.2133328914642334,123300.0,-0.030150941247814145,-2.8709840417248182,1.63158697174349,59.99982833971791,53.64138465101198,-0.014933347132086272,-0.042438248540806356,-0.0712714075695442,-0.0697727001881403,11.854237851920143,0.13333392143249467,-0.013143099034389483,0.03199952840805098,-0.10946328375034886,0.17346234056645082,-0.03873187767114894,0.1027309344872509,-0.10451485097412139,0.0,-51.60762262715163,0.0707314060791999,4,0.021111488342284712,0.010000467300414595,-0.09388828277587935,-0.07666653394699141,-0.11111092567443892,0,-0.0725386210385296,2.2631852370519487,2.211111068725586,1.0754661981068596,2.211111068725586,-3.190461593481001,2.2311110496521,-0.0725386210385296
461,2002-04-23,2.266666889190674,2.282222032546997,2.1333329677581787,2.200000047683716,1432800.0,0.05699514700732089,2.045478375155752,-0.9677442799741186,71.42850887007536,58.37637721880627,-0.11434338016488477,-0.16488914552981182,-0.18924515151559484,-0.19021910193347846,12.038974190489185,0.14888906478881836,-0.0010486585894415867,0.14900017976760882,-0.007148891929608325,0.3051492514648262,0.07092564391900025,0.2270747156162174,-0.21597936038974597,75.94953383989605,20.26924791948256,0.07807453584860866,4,-0.09777796268463135,-0.11222243309020996,-0.2161111831665039,-0.19888943433761597,-0.2133338451385498,1,-0.12254906601283899,-2.8709840417248182,2.1444439888000493,2.2631852370519487,2.211111068725586,1.0754661981068596,2.211111068725586,-0.12254906601283899
462,2002-04-24,2.4222218990325928,2.5,2.273333072662353,2.288888931274414,2860650.0,0.06862720348708184,-1.7567558946893693,1.999989271192078,75.86196690792914,63.603957057760084,-0.23348693719648939,-0.31008972682534,-0.33543204082828604,-0.34268473033954727,13.351533154894984,0.23333311080932617,0.017303851286090133,0.28788853883743304,0.0815739170065406,0.4942031606683255,0.18473122792198682,0.39104584975287926,-0.3612063148956648,78.78781179429527,23.910751098045196,0.10315731091544625,4,-0.14999985694885254,-0.17222189903259277,-0.36444389820098877,-0.3544444441795349,-0.32666587829589844,2,-0.17339445161614186,2.045478375155752,2.266666889190674,-2.8709840417248182,2.1444439888000493,2.2631852370519487,2.211111068725586,-0.17339445161614186
463,2002-04-25,2.3288888931274414,2.433332920074463,2.2444438934326167,2.433332920074463,1532700.0,-0.038531980056173865,2.617038372862793,-0.783332349853998,70.28744969801674,66.53839626418363,-0.10873935333576723,-0.20633318076705232,-0.2379206832630656,-0.24858331052009852,14.038353117423558,0.18888902664184615,0.04043555293636025,0.18122218847274763,-0.03943874757569077,0.401883124521186,0.07089172044852843,0.2915526564969668,-0.24153424403872892,53.333381017001614,-3.66694542833212,0.11033046802421918,4,-0.028888940811157227,-0.0788888931274414,-0.2505553960800171,-0.26111143827438354,-0.29555583000183105,3,-0.12309169018888877,-1.7567558946893693,2.4222218990325928,2.045478375155752,2.266666889190674,-2.8709840417248182,2.1444439888000493,-0.12309169018888877
464,2002-04-26,2.277777910232544,2.337778091430664,2.2022221088409424,2.335556030273437,1066950.0,-0.021946509790881863,3.357155173404757,0.5531969776519692,65.06017827920242,67.89428470975386,-0.03909540978861292,-0.14792998223233944,-0.18779571889371294,-0.19702880047417537,14.565945501680682,0.13555598258972168,0.0667964626387274,0.12066675424575823,-0.10550205632817278,0.34683556481968925,0.007582348958792728,0.23375115953272374,-0.16566454008915432,39.39403594351566,-19.920992778595235,0.11308440528696548,4,0.03888857364654541,-0.027777910232543945,-0.18555566668510437,-0.21000045537948608,-0.25333380699157715,4,-0.12195127057149524,2.617038372862793,2.3288888931274414,-1.7567558946893693,2.4222218990325928,2.045478375155752,2.266666889190674,-0.12195127057149524
465,2002-04-29,2.2422220706939697,2.388889074325561,2.1688890457153316,2.3022220134735107,1633500.0,-0.015609879865304488,-1.1290394776308716,1.0384543965271869,62.973753181501294,67.4839650029428,0.005387909608108199,-0.10479567047378513,-0.15186837756575366,-0.1606284963503244,14.998692454141194,0.2200000286102295,0.09292207123873819,0.0768887162208558,-0.1490929387810449,0.3028703712227563,-0.03610211128009455,0.18987954372180615,-0.10683550275918341,29.696998464802626,-31.04004077440095,0.11299082750095026,4,0.07444441318511963,0.0077779293060302734,-0.13777732849121094,-0.17444461584091187,-0.24222207069396973,0,-0.08820624375768316,3.357155173404757,2.277777910232544,2.617038372862793,2.3288888931274414,-1.7567558946893693,2.4222218990325928,-0.08820624375768316
466,2002-04-30,2.2555561065673833,2.299999952316284,2.177778005599976,2.217777967453003,654750.0,0.005946795390024295,-1.0754619967327819,-0.6296362523742614,64.53489840848752,66.85310027471063,-0.005376097620532594,-0.10791058534252018,-0.15994010472245446,-0.17306743387319257,15.542694710970439,0.12222194671630815,0.10832327345407222,0.08022274971008336,-0.142988598946177,0.3034340983663437,-0.031382924618046815,0.19182842403821354,-0.09829273270868422,26.174628090842557,-37.46845611818645,0.11160567432813015,4,0.0611103773117061,-0.005556106567383257,-0.14833354949951216,-0.1877786517143254,-0.28888905048370406,1,-0.09852250750701252,-1.1290394776308716,2.2422220706939697,3.357155173404757,2.277777910232544,2.617038372862793,2.3288888931274414,-0.09852250750701252
467,2002-05-01,2.222222089767456,2.2688889503479004,2.2022221088409424,2.266666889190674,562950.0,-0.014778624527614359,1.727278047353149,-1.176468732053024,60.74491749576688,66.39533653007095,0.0296862457780267,-0.06292616288421016,-0.12205245299611889,-0.13955530116529768,16.116095525731485,0.06666684150695801,0.11479123177987116,0.03744428157806379,-0.17625064161225135,0.2511392047683787,-0.06940318001709356,0.14429174317322113,-0.05333304405212447,20.168001312707613,-43.33355984884942,0.10684746159515747,5,0.0944443941116333,0.027777910232543945,-0.11499953269958496,-0.1544446349143982,-0.2466660737991333,2,-0.07600007510185691,-1.0754619967327819,2.2555561065673833,-1.1290394776308716,2.2422220706939697,3.357155173404757,2.277777910232544,-0.07600007510185691
468,2002-05-02,2.222222089767456,2.2422220706939697,2.200000047683716,2.217777967453003,945450.0,0.0,-1.111103163817562,-0.0999919534372234,56.36941761107375,65.25121319908567,0.03512149194389913,-0.055258119364423486,-0.11711837039451822,-0.14033340499914937,16.708804453045396,0.042222023010253906,0.11056684701025343,0.030777621269225897,-0.17859724883900263,0.24015249137745442,-0.07390981378488837,0.13546505632334016,-0.044444084167480025,24.242289598340808,-34.22198102011956,0.10468743505411426,5,0.0944443941116333,0.027777910232543945,-0.11499953269958496,-0.1544446349143982,-0.27777814865112305,3,-0.056999734461291696,1.727278047353149,2.222222089767456,-1.0754619967327819,2.2555561065673833,-1.1290394776308716,2.2422220706939697,-0.056999734461291696
469,2002-05-03,2.2377779483795166,2.2377779483795166,2.177778005599976,2.222222089767456,392400.0,0.007000136792667977,6.714128069153608,3.5003218884120173,53.716203848519584,64.55303270006362,0.026536754422212816,-0.058775792709834906,-0.12509355160089797,-0.15626546768001415,17.3811533687038,0.05999994277954057,0.10555664751535465,0.036777937412261874,-0.16194951885688713,0.23550539368141088,-0.0625857907223124,0.13614166554683615,0.2622220516204834,31.313133502466208,-21.430930271924268,0.09936372813457443,5,0.07888853549957275,0.012222051620483398,-0.13333314657211304,-0.17000049352645874,-0.3399999141693115,4,-0.0913606666836424,-1.111103163817562,2.222222089767456,1.727278047353149,2.222222089767456,-1.0754619967327819,2.2555561065673833,-0.0913606666836424
470,2002-05-06,2.1333329677581787,2.240000009536743,2.0799999237060547,2.233333110809326,841500.0,-0.04667352303519279,1.8235157997042224,-6.428455384238114,42.85712381758388,61.37843436089791,0.14442804036046564,0.05459385500628855,-0.01892513015083086,-0.052382074086608554,17.49123652808632,0.16000008583068848,0.10230311021683214,-0.0715558886528016,-0.2611328593108784,0.11802108200527517,-0.16634437398183977,0.02323259667623656,0.3602225923538209,24.24228959834061,-22.078788440229456,0.09478848532903827,5,0.15666699409484863,0.11666703224182129,-0.028888165950775146,-0.06555551290512085,-0.3733329772949219,0,-0.051041663989113806,6.714128069153608,2.2377779483795166,-1.111103163817562,2.222222089767456,1.727278047353149,2.222222089767456,-0.051041663989113806
471,2002-05-07,1.9955559968948364,2.1533329486846924,1.9755560159683228,2.1177780628204346,1041300.0,-0.06458296615934533,-1.1917730304662566,1.222218910857805,36.12571304832978,56.96329504316464,0.2678734071916389,0.1987083414440387,0.12001278874557286,0.08423934857599846,17.361943120289318,0.17777693271636963,0.09465918069795176,-0.20688845515251142,-0.40618749043027336,-0.007589419874749481,-0.3065379727913924,-0.10723893751363045,0.48145733776092525,6.818184589062668,-34.730094563207814,0.09964951763888091,5,0.2088884711265564,0.24222201108932495,0.11555531620979309,0.07222145795822144,-0.173334002494812,1,0.0022269498385807385,1.8235157997042224,2.1333329677581787,6.714128069153608,2.2377779483795166,-1.111103163817562,2.222222089767456,0.0022269498385807385
472,2002-05-08,2.0866670608520512,2.1066670417785645,1.9800000190734863,2.02222204208374,547200.0,0.04565698186319356,1.4255262809479676,-0.5272781005644424,43.23675153229001,53.95766191363945,0.13874924287355483,0.11783948806007105,0.029784177331965367,-0.006799547048510046,17.22566253607604,0.12666702270507812,0.09684974443505645,-0.11844409108161891,-0.30947124133207327,0.07258305916883545,-0.2139576662068463,-0.022930515956391506,0.360258834682464,41.66673744734493,2.7180321673707653,0.09551357512522728,5,0.09555548429489091,0.15111094713211015,0.03444424271583513,-0.018889605998993364,-0.24444508552551314,2,-0.05750797864196522,-1.1917730304662566,1.9955559968948364,1.8235157997042224,2.1333329677581787,6.714128069153608,2.2377779483795166,-0.05750797864196522
473,2002-05-09,1.944443941116333,2.108889102935791,1.940000057220459,2.051110982894897,262350.0,-0.06815803172627077,-1.9230985078568712,-1.6551634838069713,37.44770827693976,50.88960969116583,0.24664083933839764,0.2648927456139707,0.17290301062772917,0.13417269918871932,17.41417436920814,0.16888904571533203,0.07690365452265269,-0.25511160492897034,-0.4694882490973247,-0.040734960760616,-0.3622999270131473,-0.1479232828447934,0.47419976164421085,1.4812948674034863,-34.19247744292078,0.10718832208417711,5,0.22000062465667725,0.2755560874938965,0.18055635690689087,0.12333351373672485,-0.04444396495819114,3,0.01600049977996676,1.4255262809479676,2.0866670608520512,-1.1917730304662566,1.9955559968948364,1.8235157997042224,2.1333329677581787,0.01600049977996676
474,2002-05-10,1.911110997200012,2.0,1.611111044883728,1.944443941116333,1531350.0,-0.01714266130870512,4.384593292195301,0.3124952502715761,38.66094401307107,48.188186450229125,0.24863945280695687,0.29589442707471814,0.20618971162641775,0.16622565237441767,19.36230466625945,0.388888955116272,0.03557318825497946,-0.2773334503173832,-0.5263919254241178,-0.02827497521064859,-0.40186268787075075,-0.15280421276401568,0.4692412139173252,47.703166882854546,7.206386815675529,0.12452923755336734,5,0.04444450139999412,0.14444452524185203,0.20444476604461692,0.15666645765304588,-0.024443984031677024,4,0.01744165774000428,-1.9230985078568712,1.944443941116333,1.4255262809479676,2.0866670608520512,-1.1917730304662566,1.9955559968948364,0.01744165774000428
475,2002-05-13,1.9866670370101929,2.0422220230102544,1.9222220182418823,1.9222220182418823,575550.0,0.03953513946645626,-2.7241048900859175,-1.9333731497011855,35.74663774740456,44.98949082121992,0.1486531802356179,0.21545829594543608,0.13218083569303385,0.08942568297550135,20.581656263139614,0.13111102581024237,0.0029069807317898544,-0.1916663110256196,-0.45656443571060423,0.07323181365936504,-0.3241153733681119,-0.05921724868312728,0.3167610574837836,69.26241627160856,31.876640851910814,0.13244906234249226,5,-0.04666703939437866,0.06888848543167114,0.12166649103164673,0.09555494785308838,-0.15333402156829856,0,-0.04474277830358531,4.384593292195301,1.911110997200012,-1.9230985078568712,1.944443941116333,1.4255262809479676,2.0866670608520512,-0.04474277830358531
476,2002-05-14,1.9911110401153564,2.0199999809265137,1.9822219610214236,1.98444402217865,412200.0,0.002236913897686321,-5.800025749139245,0.10345280464073518,24.064240922104304,40.91386009081296,0.11482822107326163,0.20212518680226088,0.12893767374016374,0.0840703059938912,21.292789776805495,0.03777801990509011,-0.024697800967391714,-0.17500006556510916,-0.4511016630446032,0.10110153191438509,-0.3130508643048562,-0.03694926682536215,0.24308534941759508,76.33924177346603,42.36507965837852,0.1380507987397471,5,-0.06444448232650757,0.06444448232650757,0.11722248792648315,0.0911109447479248,-0.15777802467346214,1,-0.11607140184342002,-2.7241048900859175,1.9866670370101929,4.384593292195301,1.911110997200012,-1.9230985078568712,1.944443941116333,-0.11607140184342002
477,2002-05-15,2.0,2.0,1.953333020210266,1.955556035041809,467100.0,0.004464321529817017,1.1000367466599532,6.666243495985839,27.97625357786501,37.75906408712311,0.07945792797394846,0.18449327684624528,0.11894187302214743,0.0751994614735958,21.43393140571433,0.04666697978973411,-0.05015450543647049,-0.15455555319786063,-0.438438304558892,0.12932719816317073,-0.2964969288783763,-0.012614177517344949,0.17188785506802917,78.1249693162646,44.674636034697194,0.14194137568051565,5,-0.0744444727897644,0.055555522441864014,0.0927780270576477,0.08222198486328125,-0.1333329677581787,2,-0.08888900279998779,-5.800025749139245,1.9911110401153564,-2.7241048900859175,1.9866670370101929,4.384593292195301,1.911110997200012,-0.08888900279998779
478,2002-05-16,2.0333330631256104,2.0333330631256104,1.9666670560836792,1.968888998031616,180900.0,0.016666531562805176,1.0689572249887163,1.4500071079305779,33.23172586590961,35.48301097794422,0.0184538381011925,0.1445708644419117,0.0862992587012883,0.042646256943768,21.96084904025196,0.06666600704193115,-0.07957852072915328,-0.1123335897922515,-0.39986970862930926,0.1752025290448065,-0.2561016492107804,0.031434469626277384,0.08247711092398857,97.93812722578473,62.54465044057899,0.14376805941852897,5,-0.10777753591537476,0.022222459316253662,0.059444963932037354,0.0488889217376709,-0.10000002384185791,3,-0.09398907206343221,1.1000367466599532,2.0,-5.800025749139245,1.9911110401153564,-2.7241048900859175,1.9866670370101929,-0.09398907206343221
479,2002-05-17,1.9955559968948364,2.0333330631256104,1.97777795791626,2.0333330631256104,157950.0,-0.018578887500458774,1.941208026582758,-0.5861993059512074,33.13076297082695,34.402304217193446,0.02040410396027159,0.17430794250968296,0.12505845966915086,0.07893343608088266,22.516241958503546,0.055555105209350364,-0.10630508025944163,-0.13933290243148821,-0.43264175036524266,0.15397594550226645,-0.28598732639836566,0.007321521535389008,0.06978426423817563,61.11164644910288,23.96497825378421,0.1466544239668773,5,-0.11333400011062622,0.05999952554702759,0.09722203016281128,0.08777749538421631,-0.13999998569488525,4,-0.04788440960082474,1.0689572249887163,2.0333330631256104,1.1000367466599532,2.0,-5.800025749139245,1.9911110401153564,-0.04788440960082474
480,2002-05-20,1.9888889789581297,1.9933329820632932,1.9355560541152956,1.9933329820632932,714600.0,-0.0033409325256124056,25.002199629818197,0.11763759202516906,31.59507698261963,33.89890020989232,0.004947268927284032,0.17784167836158393,0.13308022135468023,0.08540500355336644,23.802998599793888,0.059999942779540794,-0.13065443601691573,-0.13822216987609903,-0.43862810235322613,0.16218376260102807,-0.2884251361146626,0.011980796362464519,0.04444408416748069,54.54546562904968,15.349514051714458,0.15020296623856358,5,-0.12888890504837014,0.06666654348373435,0.11111104488372825,0.09444451332092307,-0.10888898372650124,0,-0.05139651678463375,1.941208026582758,1.9955559968948364,1.0689572249887163,2.0333330631256104,1.1000367466599532,2.0,-0.05139651678463375
481,2002-05-21,1.9888889789581297,1.9977780580520632,1.955556035041809,1.9666670560836792,387900.0,0.0,1.1110968722525916,-5.000429196062076,33.1189865906794,32.774704105268924,0.004360668633104803,0.1643927399210392,0.13467782394001326,0.08400117334722723,25.30353061743455,0.04222202301025413,-0.15612750581183032,-0.12433327436447184,-0.4232538677557296,0.17458731902678593,-0.2737935710601007,0.025127022331157045,-0.37777793407440163,54.54546562904968,12.407960597568255,0.14946029669562882,5,-0.12888890504837014,0.06666654348373435,0.12388902902603172,0.09444451332092307,-0.10000002384185769,1,-0.07821249208074077,25.002199629818197,1.9888889789581297,1.941208026582758,1.9955559968948364,1.0689572249887163,2.0333330631256104,-0.07821249208074077
482,2002-05-22,2.0022220611572266,2.004443883895874,1.9666670560836792,1.9666670560836792,256050.0,0.006703784042325633,-1.1249794640192854,1.5999967813058402,34.38484992992413,32.43438651115608,-0.024820811627551453,0.12435683714462975,0.1219839686611186,0.06734050518736501,24.827275207881748,0.037776827812194824,-0.16604489535654632,-0.09000020027160627,-0.3545552363921982,0.17455483584898568,-0.22227771833190246,0.042277317788689706,-0.38337767601013173,68.18167963687473,22.798200206737718,0.13227751806029603,5,-0.17555552721023537,0.05333346128463745,0.12277793884277344,0.08111143112182617,-0.12000000476837158,2,-0.08435080653227811,1.1110968722525916,1.9888889789581297,25.002199629818197,1.9888889789581297,1.941208026582758,1.9955559968948364,-0.08435080653227811
483,2002-05-23,2.0422220230102544,2.055556058883667,1.9888889789581297,1.9888889789581297,378450.0,0.019977784996489723,-1.5000290574219237,1.5000150876593192,36.58532915475352,32.203762638009685,-0.05530865165232424,0.06511798522869627,0.08324447783255229,0.02463757073075179,24.493950556761487,0.06666707992553733,-0.1568422014599946,-0.03566689491271946,-0.27620555728744645,0.20487176746200753,-0.15593622610008273,0.08460243627464403,-0.40795365791320837,88.8883038803619,40.0014027699505,0.12026933118736347,5,-0.05333298444747969,0.013333499431609663,0.11500018835067705,0.041111469268798384,-0.2266659736633303,3,-0.08596273509462182,-1.1249794640192854,2.0022220611572266,1.1110968722525916,1.9888889789581297,25.002199629818197,1.9888889789581297,-0.08596273509462182
484,2002-05-24,2.0,2.055556058883667,1.9955559968948364,2.053333044052124,119700.0,-0.020674550824801408,1.0768786389538794,-0.9999999999999875,40.0000071525719,32.67635923858383,0.0009479587981289228,0.09008107194018145,0.12511612084781332,0.06388366102165444,24.705174279085792,0.060000061988830566,-0.16256075538846892,-0.06400002241134661,-0.2874102301500914,0.15941018532739792,-0.175705126280719,0.047705081458025766,-0.3404543732757568,53.70328610327688,1.6288231390939671,0.11170510386937227,5,-0.004443943500518799,0.055555522441864014,0.1572222113609314,0.08333349227905273,-0.2355560064315796,4,-0.03333348035812378,-1.5000290574219237,2.0422220230102544,-1.1249794640192854,2.0022220611572266,1.1110968722525916,1.9888889789581297,-0.03333348035812378
485,2002-05-28,2.0444440841674805,2.0466670989990234,1.9888889789581297,2.0,269550.0,0.022222042083740234,1.3635911440554076,-0.8333310981470305,54.263502708515546,36.0318327704073,-0.03848575518269204,0.0316847345084188,0.08054431516251448,0.01768538005002096,24.538949327193002,0.05777812004089378,-0.14767940743670138,-0.009667038917541504,-0.216775504783135,0.197441426948052,-0.11322127185033848,0.09388719401525525,-0.36113783151367174,88.88802793311406,29.804697660471632,0.10355423293279681,5,-0.04888802766799927,0.011111438274383545,0.11277812719345093,0.02777838706970215,-0.29777705669403076,1,-0.09239092153720929,1.0768786389538794,2.0,-1.5000290574219237,2.0422220230102544,-1.1249794640192854,2.0022220611572266,-0.09239092153720929
486,2002-05-29,2.0333330631256104,2.0355560779571533,2.0,2.0022220611572266,370800.0,-0.005434739510811637,-1.0000536448309854,0.7000032186769092,44.59451687765139,37.87830647038356,-0.023194886754025923,0.026660653001897572,0.09032128165124798,0.028911336517820185,24.363741372350155,0.04444408416748047,-0.131447377184569,-0.00966690778732282,-0.19384565183853653,0.17451183626389066,-0.10175627981292967,0.08242246423828403,-0.32769182209801007,74.99916181075699,13.146290135012798,0.09208937202560674,5,-0.03777700662612915,0.022222459316253662,0.12666690349578857,0.038889408111572266,-0.23333311080932617,2,-0.07540971554275544,1.3635911440554076,2.0444440841674805,1.0768786389538794,2.0,-1.5000290574219237,2.0422220230102544,-0.07540971554275544
487,2002-05-30,2.053333044052124,2.0577778816223145,2.0,2.0,238950.0,0.009836057500471673,-1.1666823129707862,1.714282429936623,64.67076120510482,41.37153261918303,-0.038927641447107586,-0.006999695286785457,0.06740113053951635,0.00967599075408554,24.06680434745709,0.05777788162231445,-0.11641319183843057,0.018777525424957364,-0.14517922457621957,0.1827342754261343,-0.06320084957563132,0.10075590042554583,-0.3266969139531597,93.54781772057274,23.064522078857678,0.08197837500058852,5,-0.05666607618331909,0.0022224783897399902,0.10833364725112915,0.018889427185058594,-0.3511110544204712,3,-0.08008641823215001,-1.0000536448309854,2.0333330631256104,1.3635911440554076,2.0444440841674805,1.0768786389538794,2.0,-0.08008641823215001
488,2002-05-31,2.0955560207366943,2.1111109256744385,2.0333330631256104,2.064444065093994,244350.0,0.020563140892743803,1.5000210746540883,0.583352332416907,74.26912802945095,45.94246207014126,-0.07978648724261506,-0.06239790571966086,0.022330214544768356,-0.030890378151105402,23.532431327227847,0.07777786254882812,-0.09022304335924058,0.0673338055610655,-0.07437659599520074,0.20904420711733174,-0.0035213952170676244,0.13818900633919862,-0.34242855051586196,87.2732309084809,13.333860436832111,0.0708552007781331,5,-0.07222253084182739,-0.07333403825759888,0.16555500030517578,0.07222199440002441,-0.3400000333786011,4,-0.1018030356796864,-1.1666823129707862,2.053333044052124,-1.0000536448309854,2.0333330631256104,1.3635911440554076,2.0444440841674805,-0.1018030356796864
489,2002-06-03,2.0333330631256104,2.0666670799255367,2.0,2.0333330631256104,440550.0,-0.029692815174279796,-1.0000286104614018,0.0,56.36355715339554,48.69451542244968,-0.0130093931785904,-0.01715638768340888,0.0802070858633428,0.03218290797134493,23.424869254393325,0.09555602073669434,-0.07136488729856882,0.01533309221267709,-0.08665902302612771,0.11732520745148167,-0.03566296540672509,0.06632914983207927,-0.24440724735941743,36.36342355979693,-36.590888037149284,0.05099605761940229,6,4.172325134277344e-07,-0.033333003520965576,0.24166691303253174,0.1344449520111084,-0.28000009059906006,0,-0.10710346363223078,1.5000210746540883,2.0955560207366943,-1.1666823129707862,2.053333044052124,-1.0000536448309854,2.0333330631256104,-0.10710346363223078
490,2002-06-04,2.024444103240967,2.039999961853028,1.9666670560836792,2.006666898727417,355950.0,-0.004371620196338855,1.9999804930384169,100.0,54.49098103309041,51.069181471606456,0.001624260025631763,-0.017753615236245412,0.08570328537173744,0.04187914020225891,24.74675486605764,0.07333290576934859,-0.05979507280616936,0.01188857555389422,-0.07463291237777225,0.09841006348556092,-0.03137216841193924,0.05514931951972746,-0.20329977648394926,39.99965337468628,-31.18285168052136,0.04326074396583334,6,0.014444887638092041,-0.02444404363632202,0.2588891386985779,0.17111140489578247,-0.2577770948410034,1,-0.12843037219763576,-1.0000286104614018,2.0333330631256104,1.5000210746540883,2.0955560207366943,-1.1666823129707862,2.053333044052124,-0.12843037219763576
491,2002-06-05,2.0,2.02222204208374,1.888888955116272,2.0,493650.0,-0.012074476742446882,5.000037551230707,0.0,50.0,52.804198146059335,0.031078439248910072,0.007420969055926374,0.10718869206790949,0.06706752816843853,26.29921670389018,0.13555514812469482,-0.04530657430454621,-0.01277772784233111,-0.09913807104541661,0.07358261536075461,-0.05595789944387386,0.03040244375921164,-0.1498590133512403,50.000026822120525,-19.465553374254576,0.04318017160154284,6,-5.960464477539063e-08,-0.044444501399993896,0.2833332419395447,0.20333349704742432,-0.2888890504837036,2,-0.12666648626327515,1.9999804930384169,2.024444103240967,-1.0000286104614018,2.0333330631256104,1.5000210746540883,2.0955560207366943,-0.12666648626327515
492,2002-06-06,1.9666670560836792,2.0022220611572266,1.9666670560836792,2.0022220611572266,301050.0,-0.0166664719581604,1.0,-100.0,41.37938476213558,53.33687099132401,0.06575204701243198,0.03299450877536514,0.13947871007865498,0.1015971688325461,27.935575508515555,0.03555500507354736,-0.02916059094175738,-0.040110671520233065,-0.12138030413638123,0.041158961095915325,-0.08074548782830737,0.0005241447878410188,-0.09042907553235158,35.000185072631616,-29.58885728358863,0.04063481630807417,6,0.033332884311676025,-0.02666705846786499,0.3166661858558655,0.23666644096374512,-0.32666707038879395,3,-0.0847459681860373,5.000037551230707,2.0,1.9999804930384169,2.024444103240967,-1.0000286104614018,2.0333330631256104,-0.0847459681860373
493,2002-06-07,1.9755560159683228,1.9800000190734863,1.955556035041809,1.955556035041809,435150.0,0.004519809215874471,-1.4444007343299239,-0.5625081724821211,47.20497391095741,54.13742285336685,0.05186632781159828,0.027991010536595695,0.13048829666824346,0.09269137108249037,29.296793883514958,0.024443984031677246,-0.014123058795572518,-0.032777315378189176,-0.11011930902489642,0.04456467826851784,-0.07144831220154257,0.005893681445164445,-0.08666706085205078,48.75012656649095,-15.606323251899923,0.038670996823353544,6,0.02444392442703247,-0.04888945817947388,0.3077772259712219,0.22777748107910156,-0.41555607318878174,4,-0.13835802383092377,1.0,1.9666670560836792,5.000037551230707,2.0,1.9999804930384169,2.024444103240967,-0.13835802383092377
494,2002-06-10,1.944443941116333,1.9711110591888428,1.9244439601898196,1.9244439601898196,469350.0,-0.015748515658635998,-3.6667143504280433,0.9999999999999889,44.185982684198756,53.01769840622054,0.0829970491575609,0.06506422276392465,0.16027561645228294,0.12427970438190128,28.571507666930817,0.051112055778503196,-0.001045573411202927,-0.0655560374259947,-0.13512250179150342,0.0040104269395138115,-0.10033926960874906,-0.03077280524324033,-0.033332788944244296,36.76435436423308,-27.642052568590834,0.034783232182754274,6,0.05555599927902222,-0.018888413906097412,0.33888930082321167,0.2588895559310913,-0.2111109495162964,0,-0.09714240136426688,-1.4444007343299239,1.9755560159683228,1.0,1.9666670560836792,5.000037551230707,2.0,-0.09714240136426688
495,2002-06-11,1.897778034210205,1.97777795791626,1.8666670322418213,1.9333330392837524,428850.0,-0.023999615478416114,-1.2727413488935237,-1.7777519490737628,39.37826138437521,52.43811446252319,0.11920631572548013,0.11038904718305087,0.20540538132888608,0.1717585349645394,28.425090287946155,0.1111109256744387,0.006578566941528585,-0.10777749419212324,-0.19317670221101935,-0.022378286173226902,-0.1504770982015713,-0.06507789018267518,0.2133328914642334,20.000000000000057,-43.76784038214545,0.04269960400944816,6,0.0911109447479248,0.027777493000030518,0.3855552077293396,0.30555546283721924,-0.3622220754623413,1,-0.07611272713658968,-3.6667143504280433,1.944443941116333,-1.4444007343299239,1.9755560159683228,1.0,1.9666670560836792,-0.07611272713658968
496,2002-06-12,1.7599999904632568,1.911110997200012,1.7022219896316528,1.911110997200012,371700.0,-0.07259966195376855,1.7647093627303696,4.250062865247079,28.112489772070703,48.376084303297176,0.23929954286872368,0.24239267300649736,0.3407310106588253,0.3099114206250402,28.6182662176535,0.20888900756835915,0.009945320393592194,-0.23399998545646672,-0.37321593325421487,-0.09478403765871857,-0.3036079593553409,-0.16439201155759275,0.3462220573425294,19.25932901875281,-42.13465335336566,0.06960797389887402,6,0.14666646718978882,0.12222200632095337,0.5099999904632568,0.4433335065841675,-0.2844439744949341,2,0.0037880783936548035,-1.2727413488935237,1.897778034210205,-3.6667143504280433,1.944443941116333,-1.4444007343299239,1.9755560159683228,0.0037880783936548035
497,2002-06-13,1.8222219944000244,1.8999999761581419,1.7333329916000366,1.7333329916000366,499950.0,0.03535341151927507,-2.7500023469298753,-0.5882364542434557,30.888044482793873,43.555963909224154,0.15739904784229242,0.1751490808462257,0.2774454771382233,0.24952984324600536,28.659646302402276,0.16666698455810525,-0.0005534880645785556,-0.16288908123970036,-0.32180087687229486,-0.003977285607105863,-0.24234497905599772,-0.083433183423403,0.2678400510787964,43.19996257785373,-14.108263105804802,0.07945589781629729,6,0.062222540378570335,0.03888899087905884,0.3988892436027527,0.3944445252418518,-0.39333295822143555,3,-0.06097558103523604,1.7647093627303696,1.7599999904632568,-1.2727413488935237,1.897778034210205,-3.6667143504280433,1.944443941116333,-0.06097558103523604
498,2002-06-14,1.842221975326538,1.8999999761581419,1.6888890266418457,1.7888890504837036,213300.0,0.010975600661158103,1.4999975295448826,0.5999946355888447,35.74296669626787,41.26478719176553,0.109164339255726,0.14766846964469638,0.2548014363207498,0.23026337956248089,29.170842634285133,0.21111094951629616,-0.004400223863016084,-0.133333545923233,-0.3026773673264236,0.03601027547995783,-0.2180054566248284,-0.04866163522163758,0.23232646791839606,53.076782141937485,-4.49381067117676,0.08467191070159541,6,0.02222251892089866,0.018889009952545166,0.36777830123901367,0.3944445252418518,-0.5622220039367676,4,-0.10977069665875006,-2.7500023469298753,1.8222219944000244,1.7647093627303696,1.7599999904632568,-1.2727413488935237,1.897778034210205,-0.10977069665875006
499,2002-06-17,1.8999999761581419,1.9222220182418823,1.7777780294418335,1.7777780294418335,248850.0,0.031363213339892226,-1.3636342355979683,2.291679053351777,37.254959709101904,39.34967371132237,0.03406651238020708,0.08681568164945297,0.1963573887889869,0.17299459176068255,29.586064857655934,0.14444398880004883,-0.01946976904055786,-0.07077774405479453,-0.24311119713398166,0.1015557090243926,-0.15694447059438832,0.01538898248479903,0.15140890209060687,73.07685641848384,18.66351756792922,0.08616672653959362,6,-0.04444444179534912,-0.038888990879058616,0.292222321033478,0.3200000524520876,-0.559999942779541,0,-0.17894738823423106,1.4999975295448826,1.842221975326538,-2.7500023469298753,1.8222219944000244,1.7647093627303696,1.7599999904632568,-0.17894738823423106
500,2002-06-18,1.886667013168335,1.9222220182418823,1.8777780532836916,1.8999999761581419,137700.0,-0.007017349030059794,-1.8571330040578553,-0.10908812490734004,37.10945112457707,37.91739050294204,0.028832569416511022,0.09707484884324291,0.2085690808562699,0.18733213416349281,29.758609784706525,0.044443964958190696,-0.0444408843160502,-0.0789996087551117,-0.25509379247814934,0.09709457496792617,-0.16704670061663052,0.009047483106407128,0.14299067398399945,84.76211836580173,31.59150365696059,0.0880470918615189,6,-0.04111146926879883,0.013332962989807129,0.1188884973526001,0.16888850927352905,-0.5088889598846436,1,-0.08127243466816125,-1.3636342355979683,1.8999999761581419,1.4999975295448826,1.842221975326538,-2.7500023469298753,1.8222219944000244,-0.08127243466816125
501,2002-06-19,1.8333330154418943,1.9222220182418823,1.7533329725265503,1.8088890314102173,270450.0,-0.028268898196759817,-1.4917955514203778,-1.8333497250659534,31.734365040717975,36.84572164500675,0.06262422010053359,0.14562365454053738,0.2604971707335684,0.24115786886276092,30.218454579193622,0.16888904571533203,-0.059348374736677645,-0.12455580830574053,-0.309833148056345,0.06072153144486414,-0.21719447818104265,-0.0319171384304382,0.17587855207981096,61.90465729237491,13.269709652751658,0.0926386698753023,6,0.0011115074157717064,0.06666696071624778,0.1644447445869448,0.2222225069999697,-0.39999997615814187,2,-0.16242387726937668,-1.8571330040578553,1.886667013168335,-1.3636342355979683,1.8999999761581419,1.4999975295448826,1.842221975326538,-0.16242387726937668
502,2002-06-20,1.8333330154418943,1.9266669750213623,1.8222219944000244,1.888888955116272,162900.0,0.0,-1.6857210295364082,-2.27278579475353,26.587269149451572,34.55486556039499,0.04662489237110634,0.13947301942504775,0.2594204723298301,0.2416545980464584,30.766460951440138,0.10444498062133789,-0.07430741707290567,-0.11611135601997402,-0.3081525127515945,0.07592980071164646,-0.21213193438578437,-0.020090777654163672,0.15665919962701946,60.74742833994935,16.297712712299315,0.09602057836581024,6,4.768371584251696e-07,0.06666696071624778,0.15777802467346214,0.2222225069999697,-0.44666600227355935,3,-0.19515112446024185,-1.4917955514203778,1.8333330154418943,-1.8571330040578553,1.886667013168335,-1.3636342355979683,1.8999999761581419,-0.19515112446024185
503,2002-06-21,1.8666670322418213,1.911110997200012,1.8200000524520876,1.9088890552520752,1172700.0,0.018182194134485963,2.904818347630184,0.7599911595002083,34.30970823448081,33.45750173264855,-0.004223517195004023,0.0973011946560689,0.22465847894124646,0.2092290955383902,32.012029184551835,0.09111094474792436,-0.0859750920113409,-0.07399958968162546,-0.2642252149667046,0.11622603560345368,-0.1691124023241648,0.021113222960914113,0.10525899152146834,65.38478203009427,19.089652197359534,0.09511281264253954,6,-0.033333539962768555,0.0333329439163208,0.12388849258422852,0.18888849020004272,-0.3155560493469236,4,-0.23452388053239026,-1.6857210295364082,1.8333330154418943,-1.4917955514203778,1.8333330154418943,-1.8571330040578553,1.886667013168335,-0.23452388053239026
504,2002-06-24,1.9333330392837524,1.9333330392837524,1.804443955421448,1.8666670322418213,176850.0,0.035713925349539766,2.8667107745402136,-1.5789391954464347,42.264156443403685,33.778156739207276,-0.08116692043206619,0.026756395754581774,0.15480235250153918,0.14464910437124656,33.19166464674579,0.12888908386230447,-0.09035911217971626,-0.00400023460388188,-0.1921735046697126,0.18417303546194863,-0.09808686963679714,0.09008640042903338,0.021610764652250536,100.0,50.72293774130705,0.09408663503291526,6,-0.12222200632095337,-0.03333306312561035,0.05722248554229736,0.12222248315811157,-0.37777698040008545,0,-0.3379309485840185,2.904818347630184,1.8666670322418213,-1.6857210295364082,1.8333330154418943,-1.4917955514203778,1.8333330154418943,-0.3379309485840185
505,2002-06-25,1.8555560111999512,1.940000057220459,1.8111109733581543,1.940000057220459,221400.0,-0.04022950340341547,2.0526505996882976,-1.2666732232424651,38.75435557532202,34.960586272901864,-0.01118516999024921,0.09450200303356815,0.2266287001317302,0.22149081597649367,34.3401473172314,0.1288890838623047,-0.1010783646535427,-0.07233285903930664,-0.2567947865062754,0.11212906842766235,-0.16456382277279102,0.019898104694177743,-0.16666698455810547,54.76221951021696,5.34624350699621,0.09223096373348447,6,-0.04111146926879883,0.04444396495819092,0.11333274841308594,0.19999951124191284,-0.29777801036834717,1,-0.2778444707190221,2.8667107745402136,1.9333330392837524,2.904818347630184,1.8666670322418213,-1.6857210295364082,1.8333330154418943,-0.2778444707190221
506,2002-06-26,1.8799999952316284,1.8799999952316284,1.7777780294418335,1.842221975326538,336150.0,0.013173401333150814,4.411716444991401,-0.4473733991371716,43.15785966749624,36.32389907120213,-0.018793388728974625,0.06111510201180703,0.19489094416703523,0.1930862252258816,35.619100217511054,0.10222196578979492,-0.10837432894416943,-0.04022222161293021,-0.21888613886275188,0.13844169563689146,-0.12955418023784082,0.049109737011980625,-0.1860887479782105,63.01361608504303,11.287761924377875,0.08933195862491078,6,-0.06555545330047607,0.019999980926513672,0.07777780294418335,0.1755555272102356,-0.20888900756835938,2,-0.2671393315009344,2.0526505996882976,1.8555560111999512,2.8667107745402136,1.9333330392837524,2.904818347630184,1.8666670322418213,-0.2671393315009344
507,2002-06-27,1.888888955116272,1.888888955116272,1.8222219944000244,1.8777780532836916,223200.0,0.0047281701633985485,11.000278954991686,0.2941102223063635,43.15785966749624,37.14777606800528,-0.01925612900728635,0.04139718732099684,0.17880441338576247,0.18067392124153692,37.23220596903515,0.06666696071624756,-0.10962983941097582,-0.023111057281494096,-0.19077925459539768,0.1445571400324095,-0.106945155938446,0.06072304137545781,-0.1900559316635133,68.4931184722119,15.713765480239445,0.08383409865695181,6,-0.042222440242767334,0.011111021041870117,0.0688888430595398,0.16666656732559204,-0.24666690826416016,3,-0.2411766528670699,4.411716444991401,1.8799999952316284,2.0526505996882976,1.8555560111999512,2.8667107745402136,1.9333330392837524,-0.2411766528670699
508,2002-06-28,1.882222056388855,1.8911110162734983,1.828889012336731,1.828889012336731,485100.0,-0.0035295344966462805,-1.3333378037059305,4.800064374228946,44.89052945530893,37.99617270647273,-0.0070610675444173765,0.032951617223689667,0.17869263075794173,0.1837784337016357,39.64802886049977,0.062222003936767356,-0.09076975119224762,-0.01911125779151912,-0.16308005214741428,0.12485753656437582,-0.09109565496946659,0.05287313938642835,-0.17856569226074237,64.3833814539354,9.182571676387568,0.07198439717794747,6,-0.03555554151535034,0.01777791976928711,0.05888897180557251,0.17333346605300903,-0.10666608810424805,4,-0.2632819233726701,11.000278954991686,1.888888955116272,4.411716444991401,1.8799999952316284,2.0526505996882976,1.8555560111999512,-0.2632819233726701
509,2002-07-01,1.815556049346924,1.8666670322418213,1.7999999523162842,1.8444440364837649,366750.0,-0.035418778998814404,-1.2222292864550677,-0.5416526967522743,43.462906033065345,38.7021121407492,0.05181587606385962,0.08692233310951525,0.23766552989316492,0.24684852767353216,41.927431375080396,0.0822221040725708,-0.07846890058461198,-0.07488841414451586,-0.20945655721009593,0.05967972892106399,-0.1421724856773059,-0.007604342611725823,-0.10717281135696455,23.28784840283461,-34.86340052962292,0.06728407153278997,7,0.03111046552658059,0.08444392681121804,0.20666623115539529,0.23999947309493996,-0.05111205577850364,0,-0.14565513774534822,-1.3333378037059305,1.882222056388855,11.000278954991686,1.888888955116272,4.411716444991401,1.8799999952316284,-0.14565513774534822
510,2002-07-02,1.7644439935684204,1.8355560302734373,1.7533329725265503,1.8111109733581543,273150.0,-0.028152287447632984,-1.3871164232206108,1.615445879585689,50.40979560895744,40.777159981664695,0.09361160499127252,0.12391003856597371,0.28248114405405556,0.2951663891865328,44.110121700671435,0.08222305774688698,-0.07231688804825964,-0.11300046443939205,-0.24322778914499255,0.017226860266208455,-0.17811412679219218,-0.047886802086591906,-0.051428419193850994,8.06443518843781,-52.73412322980318,0.06511366235280022,7,0.08222252130508423,0.13555598258972168,0.2611117959022522,0.2911115288734436,0.019999980926513672,1,-0.11838739877614213,-1.2222292864550677,1.815556049346924,-1.3333378037059305,1.882222056388855,11.000278954991686,1.888888955116272,-0.11838739877614213
511,2002-07-03,1.7466670274734497,1.7888890504837036,1.6933330297470093,1.7555559873580933,400050.0,-0.010075109303423369,1.5294397935001782,0.1904764337588225,42.41075950958592,42.53532557723518,0.10929578763266234,0.12831351839627847,0.2896850674265794,0.3118980014586272,45.85333042878676,0.09555602073669434,-0.07191755076409789,-0.11811078190803537,-0.24742475086129367,0.01120318704522294,-0.18276776638466452,-0.053453797431406214,0.19333302974700928,26.966599601466385,-34.56854145202009,0.0646569844766291,7,0.06999951601028442,0.15333294868469238,0.2788887619972229,0.3088884949684143,0.019999980926513672,2,-0.10814255016600005,-1.3871164232206108,1.7644439935684204,-1.2222292864550677,1.815556049346924,-1.3333378037059305,1.882222056388855,-0.10814255016600005
512,2002-07-05,1.7999999523162842,1.8200000524520876,1.7444440126419067,1.7444440126419067,113400.0,0.03053411096903824,-1.7199986267184875,-6.24999329453102,46.02511361820333,43.83703728653768,0.056699927686227225,0.06519677407658797,0.221166069736908,0.2594159537635292,47.48357165024844,0.07555603981018089,-0.06948819722880506,-0.056444501876831144,-0.17943859089964298,0.0665495871459807,-0.11794154638823695,0.005052542634574664,0.13506676435470588,53.93265673426636,-8.314161531148201,0.061497044511405904,7,0.01666659116744995,0.10000002384185791,0.22555583715438843,0.25555557012557983,-0.06222200393676758,4,-0.07160498225967038,1.5294397935001782,1.7466670274734497,-1.3871164232206108,1.7644439935684204,-1.2222292864550677,1.815556049346924,-0.07160498225967038
513,2002-07-08,1.7022219896316528,1.8333330154418943,1.7000000476837158,1.771111011505127,335700.0,-0.05432109181936828,-2.6363748677175507,-1.2399938202331575,32.68476601898301,42.77266057271316,0.1438227659896376,0.1490912791927801,0.3053175292608712,0.35535590855653165,49.19707552943947,0.1333329677581785,-0.06096379692348286,-0.14055576324462882,-0.2684679643155454,-0.012643562173712208,-0.20451186378008712,-0.07659966270917051,0.22801005330085755,5.12822628953578,-53.445745141230866,0.06395610053545833,7,0.1144445538520813,0.19777798652648926,0.32388925552368164,0.3533335328102112,-0.03555500507354714,0,-0.035248012976570986,-1.7199986267184875,1.7999999523162842,1.5294397935001782,1.7466670274734497,-1.3871164232206108,1.7644439935684204,-0.035248012976570986
514,2002-07-09,1.7555559873580933,1.771111011505127,1.6555559635162354,1.7000000476837158,427950.0,0.03133198727974462,1.6666758366838283,-0.806455632022399,39.27272890422052,42.83025760925744,0.06997805941347157,0.08525159691873219,0.2403435369444631,0.2981690038355671,50.82513098127019,0.1155550479888916,-0.04831005860641513,-0.07777736783027644,-0.20192071681669832,0.04636598115614543,-0.13984904232348727,-0.015705693337065618,0.16993807531070715,55.55554819696024,0.2820480784694368,0.06207167449321093,7,0.01777750253677368,0.10555553436279275,0.26722174882888794,0.29999953508377075,-0.02222299575805664,1,0.011392391396534807,-2.6363748677175507,1.7022219896316528,-1.7199986267184875,1.7999999523162842,1.5294397935001782,1.7466670274734497,0.011392391396534807
515,2002-07-10,1.7533329725265503,1.7555559873580933,1.7044440507888794,1.7111109495162964,625050.0,-0.001266273959674935,1.1904465106774293,0.7599911595002113,42.857136775034355,42.796843954539455,0.06277756393860745,0.08021074660579752,0.2318069804360552,0.2973741413316304,52.0936183846187,0.05111193656921387,-0.04404850614035949,-0.07277812957763663,-0.19793797557929316,0.0523817164240199,-0.135358052578465,-0.010198206576808255,0.16136356617614744,54.99979212795269,0.5417455595626635,0.06257992300082828,7,0.02000051736831665,0.09444499015808128,0.263333797454834,0.3022225499153137,-0.08444392681121848,2,0.0063370855484792266,1.6666758366838283,1.7555559873580933,-2.6363748677175507,1.7022219896316528,-1.7199986267184875,1.7999999523162842,0.0063370855484792266
516,2002-07-11,1.7666670083999634,1.7777780294418335,1.7000000476837158,1.7666670083999634,975600.0,0.00760496499087604,6.000075102461215,0.0,44.186109372066355,42.91109392171391,0.035399213876388114,0.07104427354695964,0.20721661523521195,0.2834109635328552,52.2820371885959,0.07777798175811768,-0.04980949484501873,-0.05977744460105905,-0.1842294114337637,0.0646745222316456,-0.12200342801741137,0.0024485388152932774,0.1376639072952759,62.50021793037233,8.472658105517695,0.062225983416352305,7,0.0066664814949035645,0.07222199440002419,0.2527775168418884,0.28888851404190063,-0.0022230148315429688,3,0.010062431692246854,1.1904465106774293,1.7533329725265503,1.6666758366838283,1.7555559873580933,-2.6363748677175507,1.7022219896316528,0.010062431692246854
517,2002-07-12,1.7111109495162964,1.7444440126419067,1.6688890457153318,1.7111109495162964,401850.0,-0.03144681970032548,1.2666673819282086,0.0,36.94026183549061,42.02773085284521,0.07049922000960884,0.12421809211434143,0.25171331681036424,0.3377955481429513,52.54586340034788,0.09777796268463157,-0.048588327353373595,-0.10977795124053946,-0.24451831903233745,0.024962416551258526,-0.17714813513643834,-0.04240776734464058,0.18326896809178272,31.24980721543997,-20.45955988696444,0.06737018389589898,7,0.050000548362731934,0.11777806282043457,0.2666667699813843,0.3444445729255676,0.06666707992553711,4,0.03246782968653883,6.000075102461215,1.7666670083999634,1.1904465106774293,1.7533329725265503,1.6666758366838283,1.7555559873580933,0.03246782968653883
518,2002-07-15,1.6399999856948853,1.6799999475479126,1.444443941116333,1.6799999475479126,376200.0,-0.04155835940475572,10.777811553775361,-100.0,25.555613835569304,40.03803171979009,0.11581705599156056,0.18909742927525408,0.31071058772060534,0.40745156921152326,52.94417227716905,0.2666670083999634,-0.055341996299641316,-0.1707778155803681,-0.3273577798510863,-0.0141978513096499,-0.24906779771572718,-0.092487833445009,0.24482697374952012,58.66668049491294,12.526020873304851,0.07828998213535912,7,0.0,0.07222199440002441,0.32999998331069946,0.41555553674697876,0.03111100196838379,0,0.05962070947409304,1.2666673819282086,1.7111109495162964,6.000075102461215,1.7666670083999634,1.1904465106774293,1.7533329725265503,0.05962070947409304
519,2002-07-16,1.559999942779541,1.7111109495162964,1.5333329439163208,1.6377780437469482,247050.0,-0.04878051439826525,-1.7118474552847303,1.9444543785613808,25.461279301321113,37.265974352274945,0.17405831978387476,0.2554147428159874,0.3769160835877068,0.4866876214771185,53.53969325844238,0.17777800559997559,-0.06616307567551538,-0.23377785682678232,-0.4204980479591054,-0.04705766569445924,-0.32713795239294385,-0.14041776126062078,0.29840403556518,34.66672197965174,-9.954442065701485,0.09336009556616148,7,0.07888853549957275,0.15111100673675537,0.40333330631256104,0.495555579662323,0.17555606365203857,1,0.06837631134044142,10.777811553775361,1.6399999856948853,1.2666673819282086,1.7111109495162964,6.000075102461215,1.7666670083999634,0.06837631134044142
520,2002-07-17,1.7333329916000366,1.7333329916000366,1.4755560159683228,1.5333329439163208,359100.0,0.11111093280661155,1.5777691417290827,-2.5714184995018776,40.23668770529165,37.02441081846447,-0.00463985031090286,0.07378847217334128,0.19488530825726436,0.31121341520527057,54.24503986082403,0.25777697563171387,-0.07534499870439837,-0.05277810692787166,-0.23599821852710345,0.13044200467136013,-0.14438816272748767,0.03883194887174435,0.10023338451098107,86.66651884748244,42.538919849613194,0.09161005579961595,7,-0.09444451332092285,-0.022222042083740234,0.2294447422027588,0.3222225308418274,-0.07555496692657471,2,0.0,-1.7118474552847303,1.559999942779541,10.777811553775361,1.6399999856948853,1.2666673819282086,1.7111109495162964,0.0
521,2002-07-18,1.5355559587478638,1.7333329916000366,1.5,1.7022219896316528,311850.0,-0.1141021568334687,1.0388395730948954,-0.8333299557376014,31.205711894284292,35.377810626917906,0.17884981404778721,0.2615212901783952,0.3859287430350862,0.506174243350431,54.354421844654944,0.23333299160003662,-0.08441598477724854,-0.23566628694534297,-0.4486995455333984,-0.022633028357287532,-0.3421829162393708,-0.12914965765131514,0.2746630712634728,30.37066530291272,-10.233891920943371,0.10651662929402773,7,0.10333251953125,0.15666604042053223,0.42166629433631897,0.5199995636940002,0.24444401264190674,3,0.08683049693362643,1.5777691417290827,1.7333329916000366,-1.7118474552847303,1.559999942779541,10.777811553775361,1.6399999856948853,0.08683049693362643
522,2002-07-19,1.4755560159683228,1.568889021873474,1.4755560159683228,1.5355559587478638,307350.0,-0.03907375855482775,-2.1111031638175546,0.36000102997219074,29.530247735125144,35.02730859537815,0.21007963681574005,0.30919579452375046,0.4354218196664308,0.5623063286955725,54.574181119158524,0.09333300590515115,-0.09788781542684744,-0.27777737975120553,-0.5260262390247403,-0.029528520477670517,-0.40190180938797293,-0.15365295011443814,0.31271650870931356,10.769558347710653,-25.718936154418376,0.1241244296367675,7,0.1355549693107605,0.21666598320007324,0.4188882112503052,0.5799995064735413,0.3711110353469853,4,0.19578245385046733,1.0388395730948954,1.5355559587478638,1.5777691417290827,1.7333329916000366,-1.7118474552847303,1.559999942779541,0.19578245385046733
523,2002-07-22,1.4288890361785889,1.5199999809265137,1.4222220182418823,1.4666670560836792,197550.0,-0.03162670836261616,-2.8260234770582073,0.6296342655508667,30.137003078778648,34.012227948106826,0.23903388156578909,0.33875191544912386,0.47540800781879167,0.6056109142526673,54.863440357895435,0.09777796268463135,-0.10761304120685522,-0.30255545973777775,-0.5837438240995425,-0.021367095376013223,-0.44314964191866,-0.1619612775568955,0.33875377348536917,2.1429709999432904,-34.527560881971446,0.1405941821808823,7,0.17111098766326904,0.2522220015525818,0.44388872385025024,0.6266664862632751,0.22666692733764648,0,0.24416801055196768,-2.1111031638175546,1.4755560159683228,1.0388395730948954,1.5355559587478638,1.5777691417290827,1.7333329916000366,0.24416801055196768
524,2002-07-23,1.2799999713897705,1.4822219610214231,1.2444440126419067,1.4288890361785889,314550.0,-0.10419917923578326,-1.1616080611129094,3.941155866900175,27.385931369564787,32.29320512527688,0.3501983560553914,0.4597572824476599,0.616823018393891,0.7499538190087085,55.73235595325892,0.23777794837951638,-0.1290109961654673,-0.418777871131897,-0.7487758702010985,-0.08877987206269555,-0.5837768706664979,-0.2537788715972962,0.4600091749604214,7.272808403993272,-31.65233706119242,0.1649989995346008,7,0.2311110496520996,0.31222206354141235,0.5827777683734894,0.7755555510520935,0.3311110734939575,1,0.3055554882933682,-2.8260234770582073,1.4288890361785889,-2.1111031638175546,1.4755560159683228,1.0388395730948954,1.5355559587478638,0.3055554882933682
525,2002-07-24,1.3400000333786009,1.3533329963684082,1.2444440126419067,1.2622220516204834,338850.0,0.046875049476512665,1.0851189137796629,-0.5223888125594474,31.736541756947915,30.90991983470816,0.25189009048139965,0.378561735509757,0.5474562396967821,0.6860651635568316,56.764139110750975,0.10888898372650146,-0.13402773536861146,-0.3330000102519992,-0.6908064710059374,0.024806450501938748,-0.5119032406289683,-0.15409677987503012,0.3504525996007626,19.545546095216405,-20.029236666480823,0.178903230376969,7,0.15444397926330589,0.252222001552582,0.5183332264423373,0.7155554890632632,0.36444401741027854,2,0.29519101731336983,-1.1616080611129094,1.2799999713897705,-2.8260234770582073,1.4288890361785889,-2.1111031638175546,1.4755560159683228,0.29519101731336983
526,2002-07-25,1.3777780532836914,1.399999976158142,1.2888890504837036,1.342221975326538,265950.0,0.02819255146571842,1.7777757909543905,0.45714837481550413,30.769288406106824,30.224256120332186,0.17114464057364298,0.3175081537055702,0.5004141001461888,0.6443658432287549,57.396835606360106,0.11111092567443848,-0.14798021395188066,-0.27011089324951176,-0.6371234846353624,0.09690169813633887,-0.4536171889424372,-0.08660459755658634,0.26807371766192634,41.09603687773781,3.1995628778280647,0.18350629569292534,7,0.11111044883728027,0.21444398164749146,0.4949997067451477,0.6777774691581726,0.26222193241119385,3,0.20322574504829705,1.0851189137796629,1.3400000333786009,-1.1616080611129094,1.2799999713897705,-2.8260234770582073,1.4288890361785889,0.20322574504829705
527,2002-07-26,1.4333330392837524,1.4333330392837524,1.3266669511795044,1.388888955116272,215550.0,0.040322159195129714,3.8000128747076367,1.2499715019479256,37.26317544125938,31.525096298742195,0.08050957025845595,0.2382914836067287,0.4357629806258183,0.5839664010325194,58.04827270776241,0.10666608810424805,-0.16577000609894244,-0.19177811145782475,-0.5523020939277683,0.1687458710121188,-0.37204010269279664,-0.011516120222852866,0.17237795583149418,68.54833441558863,25.411924868255156,0.18026199123497183,7,0.05555546283721924,0.15888899564743042,0.4338892102241516,0.6222224831581116,0.2111109495162964,4,0.24186069992445725,1.7777757909543905,1.3777780532836914,1.0851189137796629,1.3400000333786009,-1.1616080611129094,1.2799999713897705,0.24186069992445725
528,2002-07-29,1.386667013168335,1.4333330392837524,1.3400000333786009,1.4333330392837524,223200.0,-0.032557699317903754,3.0000408723174443,-1.049994099092333,32.41525671742518,32.29776045608709,0.09773960393552517,0.2592184826579622,0.47152847869275516,0.6261770699052152,58.776902304636145,0.09333300590515159,-0.18905165425169512,-0.21366638541221628,-0.567848667679759,0.1405158968553264,-0.3907575265459875,-0.03657524427844505,0.1829172836995776,59.81336852121657,17.494094708505017,0.1770911411337713,7,0.10222148895263672,0.2055550217628479,0.47999972105026245,0.668888509273529,0.33555495738983154,0,0.3317307138473995,3.8000128747076367,1.4333330392837524,1.7777757909543905,1.3777780532836914,1.0851189137796629,1.3400000333786009,0.3317307138473995
529,2002-07-30,1.5511109828948977,1.555556058883667,1.2799999713897705,1.3755559921264648,1107900.0,0.11858937161188532,1.987946262953728,-3.761944296140381,41.651379704708766,32.45494845602232,-0.07610066276710792,0.07794334722316676,0.2990879430188922,0.45854358280926966,58.75521424075243,0.2755560874938965,-0.20100305080725178,-0.036000162363052146,-0.3758049577933116,0.3038046330672073,-0.20590256007818186,0.13390223535207757,-0.30666697025299094,98.57122986960296,55.46598646537265,0.1699023977151297,7,-0.062222480773926,0.04111105203628518,0.31555575132369973,0.5044445395469663,0.12444496154785134,1,0.0673355947918104,3.0000408723174443,1.386667013168335,3.8000128747076367,1.4333330392837524,1.7777757909543905,1.3777780532836914,0.0673355947918104
530,2002-07-31,1.555556058883667,1.724444031715393,1.555556058883667,1.5755560398101809,2286450.0,0.002865736905861782,-15.888813389600172,-0.11392430849713081,41.2199628298091,33.56764300441397,-0.12115624270886349,0.06012938438195459,0.28674801218527257,0.45111534804725917,57.811485835614576,0.17333304882049538,-0.20029154519083603,-0.021110689640045255,-0.3506515971433535,0.30843021786326297,-0.18588114339169937,0.14365976411160886,-0.3048898053169251,62.00017327085211,20.466388952745284,0.16477045375165408,7,-0.07111203670501709,0.03666597604751587,0.2999994456768036,0.499999463558197,0.13999998569488525,2,0.03571390801558749,1.987946262953728,1.5511109828948977,3.0000408723174443,1.386667013168335,3.8000128747076367,1.4333330392837524,0.03571390801558749
531,2002-08-01,1.557778000831604,1.602221965789795,1.5355559587478638,1.5888890027999878,868500.0,0.0014283907900636272,1.3077034175972007,1.5555515819087637,43.32689256330749,35.10060354087868,-0.13398438160553572,0.045356216487808076,0.2764942597475366,0.44599933355655175,56.54089065618702,0.06666600704193115,-0.19386545250753917,-0.00944429636001587,-0.3291512288986824,0.3102626361786507,-0.16929776262934904,0.1504091699093173,-0.2881606361389162,62.50011064121749,18.85311200467754,0.15985346626933325,8,-0.0733339786529541,0.009999513626098633,0.2994442582130432,0.49777752161026,0.1311110258102417,3,0.09415080318182634,-15.888813389600172,1.555556058883667,1.987946262953728,1.5511109828948977,3.0000408723174443,1.386667013168335,0.09415080318182634
532,2002-08-02,1.671110987663269,1.7200000286102295,1.555556058883667,1.555556058883667,877500.0,0.07275297684982296,-1.8461610675249782,-3.7142785981960165,51.30596768453328,37.45271071929586,-0.24212248657743318,-0.08235003247600603,0.1558509722496919,0.329834193397776,55.428169888281346,0.1644439697265625,-0.2079333633314422,0.11033313870429984,-0.1944657727146042,0.41513205012320387,-0.04206631700515229,0.26273259441375196,-0.38330055628967297,88.0000547171112,44.342283382581265,0.15239945570945204,8,-0.18666696548461914,-0.1033334732055664,0.18611127138137817,0.38444453477859497,0.01777803897857666,4,-0.018616957340389817,1.3077034175972007,1.557778000831604,-15.888813389600172,1.555556058883667,1.987946262953728,1.5511109828948977,-0.018616957340389817
533,2002-08-05,1.6422220468521118,1.6888890266418457,1.5777779817581177,1.6799999475479126,575550.0,-0.017287266390099476,2.9999613765401105,-0.3269259138903074,53.606238713658485,40.366078201972925,-0.2009186198681323,-0.061331088687844204,0.17565368220060806,0.35576519667545226,54.000082027101506,0.11111104488372803,-0.19589419304068723,0.08444419503211975,-0.2156375484604629,0.3845259385247024,-0.06559667671417158,0.23448506677841108,-0.3369462714648439,81.50003741684809,35.18871482095012,0.1500408717462913,8,-0.15777802467346191,-0.07444453239440918,0.23111119866371155,0.4133334755897522,0.03111100196838379,0,0.001353009449724718,-1.8461610675249782,1.671110987663269,1.3077034175972007,1.557778000831604,-15.888813389600172,1.555556058883667,0.001353009449724718
534,2002-08-06,1.775555968284607,1.7888890504837036,1.6333329677581787,1.6644439697265625,831150.0,0.08119116515825353,1.2580658558342641,-2.941190392043016,51.919228043253504,42.60859890045133,-0.2867168467455814,-0.20352465142335063,0.03595669357352671,0.2196509282415715,52.316319281194936,0.1555560827255249,-0.17189450130742356,0.21677811741828923,-0.08619803861607189,0.5197542734526504,0.06529003940110867,0.3682661954354698,-0.4535134626442141,94.73693621794993,51.31899411929113,0.15148807801718056,8,-0.24111145734786987,-0.22000044584274292,0.09777727723121643,0.2799995541572571,-0.044444918632507324,1,-0.030037914140193078,2.9999613765401105,1.6422220468521118,-1.8461610675249782,1.671110987663269,1.3077034175972007,1.557778000831604,-0.030037914140193078
535,2002-08-07,1.7644439935684204,1.784443974494934,1.6777780055999756,1.784443974494934,328950.0,-0.006258307208936942,9.666607061965047,-0.1799983906874447,62.53035919390206,46.13760676576191,-0.23363511686907223,-0.20188851581480538,0.03901250143794055,0.22774778238912563,50.54156390426978,0.1066659688949585,-0.1440730919979436,0.2051105916500091,-0.09940448860771633,0.5096256719077346,0.0528530515211465,0.3573681317788717,-0.414390695237429,90.35062622581775,43.41172661419776,0.1522575401288627,8,-0.22999948263168335,-0.2244439721107483,0.10888925194740295,0.2911115288734436,0.03555595874786377,2,-0.050377370689960954,1.2580658558342641,1.775555968284607,2.9999613765401105,1.6422220468521118,-1.8461610675249782,1.671110987663269,-0.050377370689960954
536,2002-08-08,1.784443974494934,1.784443974494934,1.7000000476837158,1.7622220516204834,463950.0,0.011335004681030103,6.600055790699047,-1.1110972033474,67.68441300476,49.51774427281754,-0.21219802016576228,-0.23240387258926987,0.011380850696428801,0.20428613573156684,49.10913349826962,0.08444392681121826,-0.09544309619652913,0.22422172427177434,-0.08293383600026982,0.5313772845438185,0.07064394413575226,0.3777995044077964,-0.40806053103478,98.09496464332443,44.65667823822093,0.15357778013602205,8,-0.24999946355819702,-0.24555546045303345,0.08888927102088928,0.27111154794692993,-0.05111098289489746,3,-0.04981267620998886,9.666607061965047,1.7644439935684204,1.2580658558342641,1.775555968284607,2.9999613765401105,1.6422220468521118,-0.04981267620998886
537,2002-08-09,1.7666670083999634,1.7777780294418335,1.7488889694213867,1.7555559873580933,208800.0,-0.009962187857426197,-1.3635911440553985,0.5000026822451464,70.00002399872722,53.693829526295545,-0.158872264299456,-0.221613626885502,0.020517470770800905,0.21757584853605505,47.41241127074625,0.03555500507354736,-0.05265067737450768,0.20366695523262024,-0.11016648074359559,0.5175003912088361,0.04675023724451233,0.36058367322072815,-0.3655332285183963,89.47376742589196,28.32641380886981,0.15691671798810786,8,-0.23222249746322632,-0.22777849435806274,0.09166625142097473,0.28888851404190063,-0.03777801990509033,4,-0.0440252641772938,6.600055790699047,1.784443974494934,9.666607061965047,1.7644439935684204,1.2580658558342641,1.775555968284607,-0.0440252641772938
538,2002-08-12,1.7377779483795166,1.7688889503479004,1.6888890266418457,1.7311110496520996,100800.0,-0.016352294961692326,1.3225779657438717,0.6000257494152736,81.59512897321014,58.13202388946236,-0.08374738142858917,-0.19502260770608637,0.03889116516065383,0.24158669998422821,44.48740897808822,0.07999992370605469,-0.008837482221207615,0.1698889970779418,-0.1519395181760319,0.4917175123319155,0.00897473945095495,0.33080325470492866,-0.3133788522618213,67.14297428383345,-0.7853088582087508,0.1609142576269868,8,-0.07555544376373291,-0.19888943433761597,0.12055531144142151,0.3177775740623474,0.006666064262390137,0,-0.028133008468233744,-1.3635911440553985,1.7666670083999634,6.600055790699047,1.784443974494934,9.666607061965047,1.7644439935684204,-0.028133008468233744
539,2002-08-13,1.6666669845581057,1.724444031715393,1.6666669845581057,1.724444031715393,238050.0,-0.040920627337757476,-1.0000000000000078,-8.6662554089332,72.20547978284947,61.574859106466846,0.006122885180794402,-0.12175302226430884,0.1004495824767968,0.30700160126006093,41.98546964817652,0.07111096382141091,0.022688649779541104,0.09344468116760285,-0.2313550266212594,0.4182443889564651,-0.06895517272682827,0.255844535062034,-0.22039849117844978,0.0,-70.98951203835954,0.16239985389443115,8,-0.004444479942321999,-0.15000045299530052,0.19166627526283242,0.3888885378837583,0.1111110448837278,1,0.003999637794563471,1.3225779657438717,1.7377779483795166,-1.3635911440553985,1.7666670083999634,6.600055790699047,1.784443974494934,0.003999637794563471
540,2002-08-14,1.7333329916000366,1.7377779483795166,1.6222219467163086,1.6666669845581057,497250.0,0.03999959659584107,2.0588205595060973,-1.1538493280981459,73.25582356391182,64.90029588431177,-0.03651324941771228,-0.19860142777789025,0.02509530252784775,0.23553707765655219,39.26233499168713,0.11555600166320801,0.06873379841997318,0.16011068820953378,-0.16468901957932847,0.484910395998396,-0.002289165684897343,0.3225105421039649,-0.2665072647941378,68.49319195747849,-6.018320659747488,0.16239985389443115,8,-0.06111043691635132,-0.21666646003723145,0.08388951420783997,0.28888899087905884,-0.037776947021484375,2,-0.0012818898380777544,-1.0000000000000078,1.6666669845581057,1.3225779657438717,1.7377779483795166,-1.3635911440553985,1.7666670083999634,-0.0012818898380777544
541,2002-08-15,1.6688890457153318,1.7111109495162964,1.6555559635162354,1.6844439506530762,355500.0,-0.03717920687889098,-1.6316238254427178,-0.233325882679021,65.22994516721218,66.44740449349831,0.05067869417148385,-0.13033887726025184,0.08071102492936433,0.29514937094962423,36.392038754616244,0.07777702808380127,0.09342009734658707,0.08900008797645542,-0.2380103013057948,0.41601047725870566,-0.0745051066646698,0.25250528261758065,-0.18273951948876466,30.000176258852072,-43.39576147058485,0.16350519464112515,8,0.014444470405578835,-0.15222251415252663,0.14166668057441734,0.33111101388931297,0.008888959884643777,3,0.07856178751820764,2.0588205595060973,1.7333329916000366,-1.0000000000000078,1.6666669845581057,1.3225779657438717,1.7377779483795166,0.07856178751820764
542,2002-08-16,1.7644439935684204,1.784443974494934,1.6666669845581057,1.6666669845581057,382950.0,0.05725662116269148,-1.4090937354077602,-6.285927776585531,72.97296748707137,68.59926324609974,-0.03379900589543783,-0.21411938252967633,-0.02166922359223955,0.19644028528980684,33.060178705703635,0.11777698993682839,0.12267285361063696,0.1701106369495391,-0.1629603718062087,0.5031816457052869,0.003575132571665307,0.3366461413274129,-0.260130095886425,87.67122985676987,12.03846396798852,0.1665355043778739,8,-0.05888849496841431,-0.24777746200561523,0.04166725277900696,0.23555606603622437,-0.09777700901031472,4,-0.017632184462520017,-1.6316238254427178,1.6688890457153318,2.0588205595060973,1.7333329916000366,-1.0000000000000078,1.6666669845581057,-0.017632184462520017
543,2002-08-19,1.7777780294418335,1.7777780294418335,1.7222219705581665,1.7577780485153198,150750.0,0.007557075159096538,4.5556111866104,0.2045468677038774,66.88745462667981,70.2623995331471,-0.028923941892208704,-0.21078227591423282,-0.042100901974089,0.180423420981199,29.352191779885285,0.05555605888366699,0.1508247312291382,0.16600022315979013,-0.16713207503880567,0.4991325213583859,-0.000565925939507661,0.3325663722590879,-0.2563896225917355,95.89085086385604,22.202945295259738,0.16656614909929787,8,-0.07444506883621216,-0.2611114978790283,0.017222225666046143,0.1777774691581726,-0.08444499969482422,0,-0.027500081639725282,-1.4090937354077602,1.7644439935684204,-1.6316238254427178,1.6688890457153318,2.0588205595060973,1.7333329916000366,-0.027500081639725282
544,2002-08-20,1.671110987663269,1.7333329916000366,1.6688890457153318,1.7333329916000366,174150.0,-0.060000202506751976,1.071419813164335,-3.111103163817562,57.47122981693909,69.70027404681788,0.06858161997630097,-0.07727368311288885,0.05708566755235678,0.2833343400427393,25.05815679638954,0.10888898372650169,0.15795686514675467,0.03977763056755057,-0.25506822097778925,0.3346234821128904,-0.10764529520511923,0.18720055634022037,-0.1336725421951548,30.137116158895722,-43.16909876794371,0.14742292577266988,8,0.032221972942352295,-0.15444445610046387,0.004999995231628418,0.18555545806884766,0.08444499969482422,1,0.04388279744433965,4.5556111866104,1.7777780294418335,-1.4090937354077602,1.7644439935684204,-1.6316238254427178,1.6688890457153318,0.04388279744433965
545,2002-08-21,1.7355560064315796,1.7422219514846802,1.6666669845581057,1.6688890457153318,227250.0,0.038564176313881315,-1.1249842839253543,-1.0714370559970607,60.63830849675068,68.91737354592797,-0.00043817245771293756,-0.11654029104602426,-0.01274078602773887,0.2156472178165343,20.499256917524967,0.07555496692657448,0.1664147480372946,0.08444485068321228,-0.1795730476573263,0.34846274902375085,-0.047564098487057116,0.21645379985348168,-0.1830305246625299,62.06942159155968,-12.083047301298329,0.1320089491702693,8,-0.03222304582595825,-0.21888947486877441,-0.06055629253387451,0.10777699947357178,-0.062222957611083984,2,0.024327663788312526,1.071419813164335,1.671110987663269,4.5556111866104,1.7777780294418335,-1.4090937354077602,1.7644439935684204,0.024327663788312526
546,2002-08-22,1.657778024673462,1.7777780294418335,1.6555559635162354,1.7444440126419067,224550.0,-0.044814446477031034,-1.6829528697989107,-1.2999840856300349,49.16669063267735,66.60255872747798,0.06423803060016353,-0.017612884592716593,0.0630826981504864,0.29005272912339053,16.31489976341212,0.12222206592559814,0.16574225924332575,-0.007333129644393921,-0.23789964184246526,0.22323338255367742,-0.1226163857434297,0.10795012645464186,-0.09107072878153288,1.7240247097876322,-67.75723127203763,0.11528325609903571,8,0.045554935932159424,-0.14111149311065674,0.017221689224243164,0.18444395065307617,0.11777794361114502,3,0.022788346414793104,-1.1249842839253543,1.7355560064315796,1.071419813164335,1.671110987663269,4.5556111866104,1.7777780294418335,0.022788346414793104
547,2002-08-23,1.7799999713897705,1.8333330154418943,1.613332986831665,1.7000000476837158,389250.0,0.07372636438487179,1.3571514329432655,-0.9230832715503428,57.71144703500628,63.94881628989978,-0.06246232243656258,-0.11861313583048694,-0.06171972200611053,0.16548962650570398,12.605499231211045,0.22000002861022927,0.1568322139885392,0.09755547046661373,-0.11068720233694229,0.30579814327016974,-0.006565865935164172,0.20167680686839162,-0.19996177022233508,75.75771040165947,7.474673763388836,0.10412133640177798,8,-0.05666697025299072,-0.24111145734786987,-0.11444473266601562,0.06222200393676758,-0.11333298683166482,4,-0.057428071591474894,-1.6829528697989107,1.657778024673462,-1.1249842839253543,1.7355560064315796,1.071419813164335,1.671110987663269,-0.057428071591474894
548,2002-08-26,1.846667051315308,1.8555560111999512,1.7799999713897705,1.8444440364837649,540000.0,0.03745341629049914,6.555250923829159,0.02778771189471703,54.30107209011068,61.95943765737325,-0.1252282245044707,-0.15710610139867298,-0.13089055965798346,0.09595822057139425,8.769094111340697,0.07555603981018066,0.1425127563857176,0.14122254848480265,-0.02729327818266114,0.30973837515226643,0.056964635151070864,0.22548046181853443,-0.24636526500591582,96.33025807194613,30.09663029279743,0.08425791333373185,8,-0.11222255229949996,-0.2966670393943791,-0.19500055909156844,-0.047778606414795366,-0.1622231006622319,0,-0.09747294003485651,1.3571514329432655,1.7799999713897705,-1.6829528697989107,1.657778024673462,-1.1249842839253543,1.7355560064315796,-0.09747294003485651
549,2002-08-27,1.6555559635162354,1.8799999952316284,1.6288889646530151,1.8600000143051147,355050.0,-0.10348973717972165,1.054548424930933,-91.96702059201141,44.5916509000445,58.77452958361021,0.07167880982743458,0.044513154616262485,0.05358177818474541,0.28373876301986867,6.428402231032307,0.2511110305786133,0.12216827223391258,-0.055110788345337,-0.20935810616426642,0.09913652947359242,-0.1322344472548016,0.022012870564127596,-0.04222297668457031,15.833595965962811,-45.39343909405737,0.07712365890946471,8,0.09111052751541138,-0.09333395957946777,-0.01500043272972107,0.11111050844192505,0.0022220611572265625,1,0.022818356529935135,6.555250923829159,1.846667051315308,1.3571514329432655,1.7799999713897705,-1.6829528697989107,1.657778024673462,0.022818356529935135
550,2002-08-28,1.611111044883728,1.7200000286102295,1.611111044883728,1.7111109495162964,112950.0,-0.02684591739086295,-1.1777817514245523,0.4891309101277492,41.59484627356732,56.14840748431634,0.10835834729775651,0.09837737332969376,0.09116444338939211,0.32441894756946743,5.843743651073969,0.10888898372650146,0.09410933715260628,-0.10233345627784729,-0.246490395903334,0.04182348334763941,-0.17441192609059053,-0.03025498646510405,0.2688889503479004,0.0,-54.22691049719183,0.07207846981274335,8,0.1344444751739502,-0.04888904094696045,-0.05944451689720154,0.06666642427444458,0.013332962989807129,2,0.08965548522124966,1.054548424930933,1.6555559635162354,6.555250923829159,1.846667051315308,1.3571514329432655,1.7799999713897705,0.08965548522124966
551,2002-08-29,1.7044440507888794,1.7111109495162964,1.617777943611145,1.6622220277786257,67050.0,0.057930833632815926,2.3599721909895375,-0.4222206327635102,47.18872274758073,53.28349140215071,0.023020007439344736,0.017492448432575802,-0.006368385850163527,0.22800314068649952,5.088305204882822,0.09999990463256836,0.08087902100567645,-0.016333752870559604,-0.14071365704517502,0.10804615130405582,-0.07852370495786731,0.045856199216748106,0.17555594444274902,34.71061409715535,-14.435783612384753,0.062189952087307744,8,0.04111146926879883,-0.12444406747817993,-0.1611110270023346,-0.026666581630706787,-0.07777702808380149,3,-0.01825287368862849,-1.1777817514245523,1.611111044883728,1.054548424930933,1.6555559635162354,6.555250923829159,1.846667051315308,-0.01825287368862849
552,2002-08-30,1.6399999856948853,1.7599999904632568,1.615556001663208,1.7111109495162964,223650.0,-0.03780943414608828,-1.4074212416950123,-1.6842149843019536,45.719835606653675,50.93153373325892,0.07594135111589062,0.08378178576611983,0.0530404189834075,0.2891357798290366,5.162016188554266,0.14444398880004883,0.05861881064730179,-0.07922226786613473,-0.2069506649177688,0.04850612918549935,-0.14308646639195177,-0.015358069340317693,0.23462223052978515,10.743818507149303,-34.633799998179995,0.06386419852581704,8,0.10555553436279297,-0.06000000238418579,-0.09944471716880798,0.037777483463287354,0.0,4,0.0826560876659308,2.3599721909895375,1.7044440507888794,-1.1777817514245523,1.611111044883728,1.054548424930933,1.6555559635162354,0.0826560876659308
553,2002-09-03,1.6444439888000488,1.6866669654846191,1.5666669607162476,1.6000000238418581,321750.0,0.002709758014589614,-1.1600199129025095,-0.6249945517516506,48.9669057380456,49.98660883560408,0.056540782010132906,0.0838097494552974,0.042434359759825124,0.2810177363050619,5.396739648936322,0.12000000476837158,0.0479954402401126,-0.07488936185836792,-0.20233932430778578,0.052560600591049944,-0.13861434308307685,-0.011164380633658988,0.22490800399780264,24.822479443987053,-25.208879054374204,0.06372498122470899,9,0.07888948917388916,-0.06444400548934937,-0.10388872027397156,0.03333348035812378,-0.12000000476837158,1,0.01351398765139633,-1.4074212416950123,1.6399999856948853,2.3599721909895375,1.7044440507888794,-1.1777817514245523,1.611111044883728,0.01351398765139633
554,2002-09-04,1.7222219705581665,1.7222219705581665,1.5844440460205078,1.602221965789795,164700.0,0.04729743444461865,1.2962986510476013,2.700029236393691,49.488756885979505,48.74776976774062,-0.014778813007681135,0.0019302119201962675,-0.042878112896776344,0.19873881424257855,5.348388605509947,0.1377779245376587,0.02248042708393294,0.005555319786071822,-0.1191436668608985,0.13025430643304214,-0.05679417353741334,0.06790481310955698,0.1350226209564207,80.45961419291588,31.410124866630397,0.062349493323485175,9,0.0011115074157714844,-0.14222198724746704,-0.18166670203208923,-0.044444501399993896,-0.3711109161376953,2,-0.02193562766641899,-1.1600199129025095,1.6444439888000488,-1.4074212416950123,1.6399999856948853,2.3599721909895375,1.7044440507888794,-0.02193562766641899
555,2002-09-05,1.675555944442749,1.7466670274734497,1.611111044883728,1.7200000286102295,155700.0,-0.02709640622009557,1.7727273835620112,-0.3703673533452609,50.311861093502344,48.87501093005451,0.025123123107924306,0.04384340076427162,-0.0019368161663753103,0.23969977309877022,5.208927189104915,0.13555598258972168,0.002835887486533961,-0.036666303873062134,-0.16052878148650063,0.08719617374037636,-0.09859754267978138,0.025264934933657113,0.17006554183990463,56.321976575337814,4.661996816812888,0.0619312388067193,9,0.047777533531188965,0.03222203254699707,-0.13500067591667175,0.002221524715423584,-0.019999980926513672,3,-0.010610161855980071,1.2962986510476013,1.7222219705581665,-1.1600199129025095,1.6444439888000488,-1.4074212416950123,1.6399999856948853,-0.010610161855980071
556,2002-09-06,1.6955560445785522,1.7622220516204834,1.6666669845581057,1.7000000476837158,249750.0,0.011936396514921954,-2.0714177604668733,0.0999908804154239,46.53248914036425,47.6329044973165,0.012343429034761266,0.017752793758002205,-0.0283352975233937,0.2133078496374441,5.011050984286586,0.09555506706237771,-0.0021384020131591797,-0.01222180724143973,-0.1314657587579504,0.10702214427507095,-0.07184378299969518,0.04740016851681572,0.1389072606814452,65.90934721582995,18.027751907368028,0.05962197575825537,9,0.027777433395385742,0.012221932411193848,-0.15722301602363586,-0.01777857542037964,-0.07333409786224365,4,-0.04194024546248054,1.7727273835620112,1.675555944442749,1.2962986510476013,1.7222219705581665,-1.1600199129025095,1.6444439888000488,-0.04194024546248054
557,2002-09-09,1.6888890266418457,1.7444440126419067,1.6555559635162354,1.6888890266418457,74250.0,-0.003932054005542307,-1.6666630903589899,-0.0,45.49549250220346,46.654506765326815,0.005282757848774411,0.019282752165262984,-0.02856261448639197,0.21355035619427287,4.838030828950845,0.08888804912567139,-0.016369517135741418,-0.014999926090240479,-0.13119142329217937,0.10119157111169841,-0.07309567469120992,0.043095822510728965,0.13486242483640165,62.50006857937072,19.83658408127515,0.05809574860096947,9,0.034444451332092285,0.028889000415802002,-0.16277825832366943,-0.011111557483673096,0.0022219419479370117,0,-0.03684197301020353,-2.0714177604668733,1.6955560445785522,1.7727273835620112,1.675555944442749,1.2962986510476013,1.7222219705581665,-0.03684197301020353
558,2002-09-10,1.6888890266418457,1.7000000476837158,1.6555559635162354,1.6666669845581057,115200.0,0.0,1.0,100.0,51.010115582858084,47.36766950786166,-0.02173764083593155,0.016266303885779765,-0.035384168681587225,0.20737996457588226,5.057891204248684,0.04444408416748047,-0.01316698034388053,-0.012555480003356934,-0.12779822748875613,0.10268726748204227,-0.07017685374605653,0.045065893739342666,0.12457904520592167,58.75022631109561,13.903167868777338,0.05762137374269958,9,-0.024444520473480225,0.034444451332092285,-0.16277825832366943,-0.011111557483673096,-0.057778000831604004,1,-0.028947456094359558,-1.6666630903589899,1.6888890266418457,-2.0714177604668733,1.6955560445785522,1.7727273835620112,1.675555944442749,-0.028947456094359558
559,2002-09-11,1.6733330488204956,1.7088890075683594,1.6666669845581057,1.7088890075683594,319950.0,-0.00921077559031891,1.374961862773025,-1.600031113876805,46.2566406181645,47.88564665726135,-0.0037937484311607594,0.03409538044959315,-0.02482197907199879,0.21661245049229372,5.053072127481386,0.042222023010253684,-0.02928124636863494,-0.02844476103782645,-0.14330191509019552,0.08641239301454262,-0.08587333806401087,0.028983815988357975,0.13026297858201108,41.176354575654514,-1.4305498946806523,0.05742857702618451,9,-0.008888542652130127,0.05000042915344238,-0.14722228050231934,0.004444420337677002,-0.015555024147033691,2,-0.0889775438868955,1.0,1.6888890266418457,-1.6666630903589899,1.6888890266418457,-2.0714177604668733,1.6955560445785522,-0.0889775438868955
560,2002-09-12,1.7311110496520996,1.7311110496520996,1.6444439888000488,1.6733330488204956,126450.0,0.03452869162676886,2.0000020632297386,-1.6249878463782208,54.5205283760042,48.70029172708618,-0.04778473360326285,-0.025146913050149156,-0.08537759737132178,0.15384721985324545,4.748563991719506,0.08666706085205078,-0.046370286028953656,0.029444336891174316,-0.08528853394276847,0.1441772077251171,-0.02792209852579708,0.08681077230814571,0.06300781508295672,73.58506225746311,24.74069829283672,0.057366435416971354,9,-0.06666654348373413,-0.007777571678161621,-0.18611103296279907,-0.053333580493927,-0.024444103240966797,3,-0.2195122001606984,1.374961862773025,1.6733330488204956,1.0,1.6888890266418457,-1.6666630903589899,1.6888890266418457,-0.2195122001606984
561,2002-09-13,1.7999999523162842,1.8111109733581543,1.6288889646530151,1.726667046546936,167400.0,0.03979461784270222,2.813973275047937,1.2692184692073278,51.319646156247,49.32249289926322,-0.11364451965015498,-0.0882334606134163,-0.15572779846026807,0.07836949042008756,4.560760195877525,0.18222200870513916,-0.03679485088759549,0.09177769422531123,-0.02984536227091894,0.2134007507215414,0.030966165977196036,0.15258922247342643,-0.23333299160003662,93.90248130792516,46.460539826250105,0.060811528248115115,9,-0.11111098527908325,-0.07666647434234619,-0.2627776861190796,-0.12222248315811157,-0.08222198486328103,4,-0.08024666257028212,2.0000020632297386,1.7311110496520996,1.374961862773025,1.6733330488204956,1.0,1.6888890266418457,-0.08024666257028212
562,2002-09-16,1.7333329916000366,1.8111109733581543,1.7111109495162964,1.7577780485153198,139500.0,-0.037037201379066076,-1.9032158703130733,-0.3333436287410938,42.52194887821562,48.60638658150433,-0.0361472545841337,-0.0253146591150335,-0.09304628350795618,0.13550929819573243,4.97074184238665,0.10000002384185791,-0.020458583968054445,0.02666628360748291,-0.09270405394458381,0.14603662115954963,-0.03301888516855045,0.08635145238351627,-0.16177715063095088,57.31691121681498,15.395631728908938,0.05968516877603334,9,-0.035555481910705566,-0.009999513626098633,-0.19666647911071777,-0.055555522441864014,-0.013332962989807129,0,-0.06410253853251913,2.813973275047937,1.7999999523162842,2.0000020632297386,1.7311110496520996,1.374961862773025,1.6733330488204956,-0.06410253853251913
563,2002-09-17,1.728888988494873,1.7777780294418335,1.7111109495162964,1.7311110496520996,115650.0,-0.0025638484507591874,-2.529399885139442,0.09090022432458793,56.42020812277465,49.37654783003712,-0.02063501969395043,-0.02605705425758864,-0.08956937888292682,0.13179384714670106,5.402879406512961,0.06666707992553711,-0.017392127942821967,0.024666732549667447,-0.09050048762295448,0.13983395272228938,-0.03291687753664352,0.08225034263597841,-0.15254204487800593,54.878126167334706,9.25801234026546,0.057583610086310924,9,-0.017777979373931885,-0.005555510520935059,-0.1922224760055542,-0.05111151933670044,0.07777798175811768,1,-0.02185103853196435,-1.9032158703130733,1.7333329916000366,2.813973275047937,1.7999999523162842,2.0000020632297386,1.7311110496520996,-0.02185103853196435
564,2002-09-18,1.7444440126419067,1.7444440126419067,1.6866669654846191,1.728888988494873,111150.0,0.008997121417596343,6.428731271793692,-7.000268240343348,62.29507439848037,50.70801597503468,-0.03654997167571028,-0.03777310826627489,-0.10765006745674244,0.10890308082716138,5.352406649463362,0.0577770471572876,-0.006385530417702512,0.036555105447769076,-0.07884271251735142,0.15195292341288957,-0.021143803534791283,0.09425401443032944,-0.1634017884302139,63.414429908889836,11.526992740214702,0.05769890898256027,9,-0.02444404363632202,-0.02111053466796875,-0.14388850331306458,-0.06666654348373413,0.0044449567794799805,2,-0.0649679703162418,-2.529399885139442,1.728888988494873,-1.9032158703130733,1.7333329916000366,2.813973275047937,1.7999999523162842,-0.0649679703162418
565,2002-09-19,1.7777780294418335,1.7777780294418335,1.6777780055999756,1.7400000095367432,371250.0,0.019108676780886347,4.2940849781480255,2.428669962064605,57.603755785909726,51.93815671342862,-0.06018834348217328,-0.07144478266481524,-0.1431028128483396,0.0689204090107185,5.532774210499892,0.10000002384185791,0.0013499809520329809,0.06777802109718323,-0.051239009019707016,0.18679505121407347,0.008269506038738106,0.12728653615562835,-0.19213443024721144,81.70750934358418,26.505237324429473,0.05950851505844513,9,-0.05777806043624878,-0.05444455146789551,-0.18833351135253906,-0.10000056028366089,-0.20000004768371582,3,-0.06749999312684041,6.428731271793692,1.7444440126419067,-2.529399885139442,1.728888988494873,-1.9032158703130733,1.7333329916000366,-0.06749999312684041
566,2002-09-20,1.6955560445785522,1.7466670274734497,1.6666669845581057,1.7355560064315796,510750.0,-0.04624985993841779,1.5714389718673534,-1.0588157334216879,55.5556058883667,53.055947089668976,0.024623014397207932,0.014495756628144951,-0.06442852841474478,0.14373521703389125,6.014463459595383,0.1111110448837278,0.0009879942026911337,-0.01633286476135254,-0.13303684250088366,0.10037111297817858,-0.07468485363111799,0.04201912410841291,-0.10540309790065949,20.00018156549055,-39.13931472241197,0.05835198886976554,9,0.02444392442703247,0.027777433395385742,-0.101111501455307,-0.040000498294830544,-0.16000008583068848,4,0.006552954629902796,4.2940849781480255,1.7777780294418335,6.428731271793692,1.7444440126419067,-2.529399885139442,1.728888988494873,0.006552954629902796
567,2002-09-23,1.6777780055999756,1.7000000476837158,1.6533329486846924,1.6844439506530762,299250.0,-0.010485078942345183,1.470587492821215,0.16664878525618101,53.246815374633265,53.30446928875511,0.045437439474583785,0.02553195862825519,-0.04868690628675498,0.15445975082449803,5.90573795637102,0.04666709899902344,0.0026612284006171105,-0.028999805450439453,-0.14204018757999926,0.08404057667912035,-0.08551999651521935,0.027520385614340448,-0.08320589838847758,19.643248866533003,-42.026253078901874,0.0565201910647799,9,0.04222196340560913,0.0455554723739624,-0.07777798175811768,-0.03555601835250832,-0.2066669464111328,0,0.023841033628715147,1.5714389718673534,1.6955560445785522,4.2940849781480255,1.7777780294418335,6.428731271793692,1.7444440126419067,0.023841033628715147
568,2002-09-24,1.6666669845581057,1.6888890266418457,1.6555559635162354,1.6555559635162354,106650.0,-0.00662246197338634,-5.0,-1.6668335777388652,43.78116397089341,53.02941632794721,0.059300890519940364,0.02368051243411684,-0.03749092999381709,0.15838104805529962,5.580671969311692,0.03333306312561035,0.007476947406860557,-0.03111082315444924,-0.12414843368217054,0.06192678737327206,-0.07762962841831,0.015407982109411522,-0.06776410002367461,10.714795468239634,-46.57118138450142,0.04651880526386068,9,0.053332984447479026,0.0566664934158323,-0.05555596947670005,-0.033333957195282427,-0.21555602550506614,1,0.031999820327792916,1.470587492821215,1.6777780055999756,1.5714389718673534,1.6955560445785522,4.2940849781480255,1.7777780294418335,0.031999820327792916
569,2002-09-25,1.6933330297470093,1.7000000476837158,1.6333329677581787,1.6333329677581787,144450.0,0.015999624061656004,-1.2222337016234301,5.4000493530458336,52.08325009646163,52.75860763022026,0.03997387019776211,-1.0812792684111727e-05,-0.06118137149210234,0.12435896660311041,5.194160717125934,0.06666707992553711,0.015004602280467072,-0.006333631277084306,-0.09727224817712332,0.08460498562295471,-0.051802939727103814,0.0391356771729352,-0.09018598343610362,41.53832695245413,-15.21403308164652,0.045469308450019515,9,0.02666693925857544,0.03000044822692871,-0.08333328366279602,-0.06999999284744263,-0.20444405078887917,2,0.06692950442413204,-5.0,1.6666669845581057,1.470587492821215,1.6777780055999756,1.5714389718673534,1.6955560445785522,0.06692950442413204
570,2002-09-26,1.7555559873580933,1.7666670083999634,1.6555559635162354,1.715556025505066,146250.0,0.03674584769682321,2.5714389718673605,0.6666653421203734,56.39808366134175,53.322878464119675,-0.02058125666058097,-0.053605868725017825,-0.1252322358583533,0.056734804797634375,4.944754647655127,0.11111104488372803,0.017867711038939138,0.04866707921028146,-0.03533793916773842,0.13267209758830134,0.006664570021271521,0.0906695883992914,-0.1482496625062426,91.66677842478276,34.5825890096101,0.04200250918900998,9,-0.03333401679992676,-0.03222250938415527,-0.14555624127388,-0.14333397150039673,-0.2622230052947996,3,-0.0037976675108719604,-1.2222337016234301,1.6933330297470093,-5.0,1.6666669845581057,1.470587492821215,1.6777780055999756,-0.0037976675108719604
571,2002-09-27,1.6733330488204956,1.775555968284607,1.6688890457153318,1.7000000476837158,131400.0,-0.046835839545814495,-5.000107290021631,-0.6666756073719095,48.57139353858637,53.99503898193865,0.04669490678623189,0.027580893059521827,-0.039454408902737326,0.13522348805696094,4.719938818400528,0.10666692256927512,0.0253527192444587,-0.032000309228897184,-0.11733757008659462,0.053336951628800255,-0.07466893965774579,0.010668321199951425,-0.06195063099851894,28.124903084774942,-27.106235423542245,0.04266863042884871,9,0.0322224497795105,0.05000042915344238,-0.06333330273628235,-0.062222063541412354,-0.1844440698623655,4,-0.05710463145978806,2.5714389718673605,1.7555559873580933,-1.2222337016234301,1.6933330297470093,-5.0,1.6666669845581057,-0.05710463145978806
572,2002-09-30,1.775555968284607,1.775555968284607,1.555556058883667,1.6000000238418581,436050.0,0.061089404488942955,1.5063225298267773,-6.583265906418885,56.701030167655034,54.0262414313698,-0.05465654529203401,-0.06742259899952963,-0.13492703317392363,0.028368039798820188,4.818783856442932,0.21999990940093994,0.022863089849320728,0.0634448111057282,-0.021576081255521684,0.14846570346697807,0.020934364925103255,0.10595525728635313,0.03555500507354736,100.0,43.34625863022939,0.04251044618062499,9,-0.10888892412185669,-0.05777794122695923,-0.16555622220039368,-0.16444498300552368,-0.28666698932647683,0,-0.13516893515252637,-5.000107290021631,1.6733330488204956,2.5714389718673605,1.7555559873580933,-1.2222337016234301,1.6933330297470093,-0.13516893515252637
573,2002-10-01,1.6666669845581057,1.7333329916000366,1.6644439697265625,1.7333329916000366,318600.0,-0.061326697480395764,1.0666911048128247,-0.3797422368894585,49.54959134671537,52.61007664784036,0.04970507520991796,0.045552120916704686,-0.018909430882628753,0.1342151779602896,4.473053946582546,0.11111199855804443,0.015414073181550858,-0.04655532240867588,-0.12837316466147675,0.035262519844124984,-0.08746424353507631,-0.005646401282275448,0.13933289051055886,50.504987014310096,-7.771666900637733,0.04090892112640044,10,5.960464455334602e-08,0.051111042499542014,-0.03555622696876548,-0.07444494962692283,-0.18666696548461936,1,-0.11733353284196235,1.5063225298267773,1.775555968284607,-5.000107290021631,1.6733330488204956,2.5714389718673605,1.7555559873580933,-0.11733353284196235
574,2002-10-02,1.6844439506530762,1.7555559873580933,1.5977779626846311,1.6599999666213991,473850.0,0.010666177622570272,-1.1194190700605189,-0.36666338837876533,46.66663941885874,51.394841495945805,0.0251688251758182,0.026140017670269966,-0.02440435791815787,0.11400108914680174,4.750161581961968,0.15777802467346214,0.021183510367508873,-0.026889455318450883,-0.10957223228752411,0.05579332165062234,-0.0682308438029875,0.014451933166085729,0.11654704809188843,58.585429476026185,2.152439932742631,0.04134138848453656,10,-0.01888793706893921,0.03333407640457153,-0.04222169518470764,-0.09222191572189331,-0.2444438934326172,2,-0.13852226517217803,1.0666911048128247,1.6666669845581057,1.5063225298267773,1.775555968284607,-5.000107290021631,1.6733330488204956,-0.13852226517217803
575,2002-10-03,1.657778024673462,1.7200000286102295,1.6555559635162354,1.6911109685897827,145350.0,-0.015830699483515343,-2.411808884274701,-1.363646117307414,39.189211720528306,49.57635325507487,0.03690345254601568,0.0541838090589386,0.012552698506093307,0.1368436746734909,5.295805605639134,0.06444406509399414,0.01487397708328908,-0.05266648530960083,-0.13732735308056454,0.03199438246136288,-0.0949969191950828,-0.010336051424118864,0.1383042752742767,46.464549039199824,-5.012805384722526,0.042330433885481876,10,0.007777988910675049,0.02555549144744873,-0.0033337771892547607,-0.06555598974227905,-0.2088890075683596,3,-0.10187675503093874,-1.1194190700605189,1.6844439506530762,1.0666911048128247,1.6666669845581057,1.5063225298267773,1.775555968284607,-0.10187675503093874
576,2002-10-04,1.6244440078735352,1.6644439697265625,1.5866669416427612,1.657778024673462,102600.0,-0.02010764789000785,2.3333554725618324,1.0000321868842024,41.28113675190994,48.246833408105616,0.06603355246290366,0.0863440346206743,0.054784797554499054,0.16605074197305636,6.2631215074299025,0.07777702808380127,0.0021578939973272426,-0.08244490027427664,-0.17531381853346684,0.010424017984913547,-0.12887935940387174,-0.03601044114468155,0.16682776725292192,31.3127169813161,-18.623505884357392,0.046434459129595124,10,0.04111200571060181,0.05888950824737549,0.029444754123687744,-0.032221972942352295,-0.20000004768371604,4,-0.08071132348961119,-2.411808884274701,1.657778024673462,-1.1194190700605189,1.6844439506530762,1.0666911048128247,1.6666669845581057,-0.08071132348961119
577,2002-10-07,1.626667022705078,1.6622220277786257,1.6066670417785645,1.6622220277786257,84150.0,0.0013684773502613545,2.125016344964216,1.0666282820624824,41.78575643460252,48.02512145962885,0.06235532991234405,0.08350166669649384,0.05987817852298649,0.1595298754130574,7.1808565320434194,0.05555498600006126,-0.01039150131850386,-0.07711078524589565,-0.17646130473127042,0.022239734239479114,-0.12678604498858315,-0.027435525503208158,0.15989043809652337,23.684236531088054,-24.568249287605745,0.04967525974268743,10,0.03888899087905906,0.05666649341583274,0.03611072897911094,-0.03444498777389504,-0.14444506168365479,0,-0.08469959851883446,2.3333554725618324,1.6244440078735352,-2.411808884274701,1.657778024673462,-1.1194190700605189,1.6844439506530762,-0.08469959851883446
578,2002-10-08,1.6399999856948853,1.6555559635162354,1.568889021873474,1.611111044883728,146700.0,0.008196491847259013,1.888854892673514,-0.8125140399051723,41.57711895822148,46.85777355537994,0.05011162286457882,0.06990218558281214,0.05567180542806227,0.14140072460824138,8.275140055179826,0.08666694164276145,-0.016179530227854455,-0.06133337020874019,-0.16455660817403395,0.04188986775655357,-0.11294498919138696,-0.009721751226093422,0.14193744706835743,38.09509820701008,-7.899138257673869,0.051611618982646844,10,0.02555602788925171,0.04333353042602539,0.02277776598930359,-0.04777795076370239,-0.17333292961120605,1,-0.09214085857002485,2.125016344964216,1.626667022705078,2.3333554725618324,1.6244440078735352,-2.411808884274701,1.657778024673462,-0.09214085857002485
579,2002-10-09,1.5244439840316772,1.617777943611145,1.5244439840316772,1.5955560207366943,298800.0,-0.07046097723851241,-1.6249834459567063,-2.46156607713194,31.96201457217161,44.14265476769437,0.1555489598078894,0.18312055750903644,0.17389846494251326,0.2520430861328955,9.671300709687463,0.11555600166320801,-0.022545700140343294,-0.16944491863250732,-0.29922924180389066,-0.03966059546112399,-0.234337080218199,-0.10455275704681566,0.2529658212539738,0.0,-39.7633859710439,0.06489216158569171,10,0.12555599212646484,0.14333349466323853,0.12722274661064148,0.06777805089950562,0.028889060020446777,2,-0.029154213223794856,1.888854892673514,1.6399999856948853,2.125016344964216,1.626667022705078,2.3333554725618324,1.6244440078735352,-0.029154213223794856
580,2002-10-10,1.3511110544204712,1.555556058883667,1.2888890504837036,1.555556058883667,387900.0,-0.11370239341480737,1.6086918494305278,2.8749704541758936,28.291320146404757,41.88931327967419,0.2966768408878864,0.3441709898742227,0.3477996717894518,0.4195110220975238,11.406045569431585,0.2666670083999634,-0.027513939511699892,-0.32377784848213187,-0.523198074068524,-0.1243576228957397,-0.42348796127532795,-0.2240677356889358,0.41618011801502086,16.568017285517346,-24.63383556923461,0.09971011279319608,10,0.18111145496368408,0.19888895750045776,0.30055567622184753,0.24111098051071167,0.18444490432739258,3,0.06578956075384546,-1.6249834459567063,1.5244439840316772,1.888854892673514,1.6399999856948853,2.125016344964216,1.626667022705078,0.06578956075384546
581,2002-10-11,1.6555559635162354,1.6666669845581057,1.2888890504837036,1.3111109733581543,427500.0,0.22532930072602286,1.0606048586623549,-1.68478066295862,48.971203272510934,41.03044362465819,-0.011795342213761106,0.02988191475372637,0.047400802228557914,0.11091190907561632,12.334714780324482,0.3777779340744021,-0.03235779280956308,-0.012110739946365356,-0.2027207357279459,0.1784992558352152,-0.10741573783715563,0.08319425794442492,0.08303108160214934,97.05884858810148,50.935232760734394,0.09530499789079022,10,-0.13333344459533691,-0.1055559515953064,0.05999976396560669,-0.06333392858505249,-0.15555596351623535,4,-0.12483235297717943,1.6086918494305278,1.3511110544204712,-1.6249834459567063,1.5244439840316772,1.888854892673514,1.6399999856948853,-0.12483235297717943
582,2002-10-14,1.6222219467163086,1.6933330297470093,1.5888890027999878,1.6044440269470217,155700.0,-0.020134636058529054,-3.272790671589019,0.05161323368682997,47.98384837764556,40.85647218365043,-0.0027927964257494775,0.05740831945303948,0.0808233150587716,0.13964282066273848,13.20149137232048,0.10444402694702148,-0.04616824869643166,-0.03988920450210576,-0.22891089144473664,0.14913248244052513,-0.1344000479734213,0.054621638969209796,0.08938321872399513,82.41756913770124,30.500731846147367,0.09451084347131547,10,-0.09999942779541016,-0.07222193479537964,0.09333378076553345,-0.029999911785125732,-0.10888898372650146,0,-0.1219179576055116,1.0606048586623549,1.6555559635162354,1.6086918494305278,1.3511110544204712,-1.6249834459567063,1.5244439840316772,-0.1219179576055116
583,2002-10-15,1.6911109685897827,1.6911109685897827,1.6088889837265017,1.6355559825897217,219600.0,0.042465842613533145,1.9600218012183712,3.124943003513705,49.902919922894256,41.21605890632104,-0.07582344312031641,-0.015237274876272355,0.013756429659472547,0.06586586290490071,14.115109648397425,0.08222198486328103,-0.04825002291170177,0.03088871836662288,-0.15606697132108693,0.2178444080543327,-0.06258912647723203,0.12436656321047779,-0.4022219181060791,99.45058864239392,44.31160025589756,0.09347784484385493,10,-0.18666642904281616,-0.14111095666885376,0.029444783926010132,-0.12333345413208008,-0.15999996662139893,1,-0.1235217625857824,-3.272790671589019,1.6222219467163086,1.0606048586623549,1.6555559635162354,1.6086918494305278,1.3511110544204712,-0.1235217625857824
584,2002-10-16,1.6311110258102417,1.7022219896316528,1.6200000047683716,1.7022219896316528,151650.0,-0.03547960121716609,1.3124981140678802,-1.2800104714513474,44.55251764983864,41.81198178735552,-0.027026489338393578,0.03777336407024956,0.07062046440383729,0.1212535150901286,15.357418486977675,0.08222198486328125,-0.06672527450790344,-0.023444575071334794,-0.20648094297505004,0.15959179283238045,-0.1149627590231923,0.06807360888052272,-0.33417753696441643,82.79571815205429,30.94390965751991,0.09151818395185757,10,-0.13555550575256348,-0.08111101388931274,0.06277796626091003,-0.06333351135253906,-0.05333304405212402,2,-0.10081715292487603,1.9600218012183712,1.6911109685897827,-3.272790671589019,1.6222219467163086,1.0606048586623549,1.6555559635162354,-0.10081715292487603
585,2002-10-17,1.657778024673462,1.6777780055999756,1.5266669988632202,1.6200000047683716,203400.0,0.01634897835968796,2.885701411144779,-0.5312545052822863,49.28427931037622,42.70121984940733,-0.06000349693256957,0.0017447706891153825,0.04142100169579788,0.08937282274325442,16.4866740412324,0.15111100673675537,-0.07171615001202514,0.009222424030304044,-0.16443337523677082,0.1828782232973789,-0.07760547560323339,0.09605032366384147,-0.34463299579620355,89.24741757823405,32.973521443066225,0.08682789963353743,10,-0.1622225046157837,-0.10777801275253296,0.03611096739768982,-0.09000051021575928,-0.05777800083160378,3,-0.06300299501310547,1.3124981140678802,1.6311110258102417,1.9600218012183712,1.6911109685897827,-3.272790671589019,1.6222219467163086,-0.06300299501310547
586,2002-10-18,1.7066669464111328,1.7488889694213867,1.6444439888000488,1.6688890457153318,224100.0,0.02949063204484248,-1.4102312991042936,0.9999968444802129,46.66666435939295,43.24354295216182,-0.10728467011080478,-0.04876950841628158,-0.010129262070288636,0.03567897509627871,17.52926970442834,0.10444498062133789,-0.07480583039875532,0.057555800676345914,-0.1168027609811435,0.23191436233383533,-0.029623480152398907,0.14473508150509073,-0.37795883910369876,81.00006812818613,29.00733509373117,0.08717928082874474,10,-0.18777793645858765,-0.15666693449020386,-0.012777954339981079,-0.14444494247436523,-0.05111098289489746,4,-0.10026032789999828,2.885701411144779,1.657778024673462,1.3124981140678802,1.6311110258102417,1.9600218012183712,1.6911109685897827,-0.10026032789999828
587,2002-10-21,1.7177779674530032,1.7222219705581665,1.615556001663208,1.6799999475479126,180900.0,0.0065103628245892775,3.5714614152550817,1.0000031555297504,52.731581400552336,44.48292766797637,-0.1163476633728402,-0.059795952211050496,-0.023254292782397767,0.019459514963686253,18.88752332174588,0.1066659688949585,-0.0698571352227404,0.06666682362556475,-0.10997891570569451,0.24331256295682402,-0.02165604604006499,0.1549896932911945,-0.36385900841873187,86.00003325942956,32.422077795315175,0.08832286966562967,10,-0.19888895750045799,-0.1677779555320742,-0.011666744947433694,-0.15555596351623557,-0.1355559825897219,0,-0.1267788803787655,-1.4102312991042936,1.7066669464111328,2.885701411144779,1.657778024673462,1.3124981140678802,1.6311110258102417,-0.1267788803787655
588,2002-10-22,1.7200000286102295,1.7555559873580933,1.6666669845581057,1.728888988494873,208350.0,0.0012935671543867766,1.857112751070948,-0.23529448888468016,51.93239187543587,46.701858479450166,-0.11848867431392507,-0.0609421030446502,-0.02657474434402296,0.01141589346214178,20.1810550101827,0.08888900279998757,-0.06416348306899122,0.06622223258018489,-0.1130036645146324,0.24544812967500218,-0.023390715967223752,0.15583518112759354,-0.3423828689527313,84.46585002552004,30.219193696369345,0.08961294854740867,10,-0.19777750968933105,-0.18666648864746094,-0.00944453477859497,-0.15777802467346191,-0.08222198486328125,1,-0.12015526871090265,3.5714614152550817,1.7177779674530032,-1.4102312991042936,1.7066669464111328,2.885701411144779,1.657778024673462,-0.12015526871090265
589,2002-10-23,1.8066669702529907,1.842221975326538,1.6844439506530762,1.7133330106735232,230400.0,0.05038775593090472,-1.0882251778924283,-10.499986589062013,57.59635337377761,49.9579732824916,-0.17982250457890436,-0.1461776076826311,-0.11106317574705438,-0.0796342228995448,21.543739303995014,0.15777802467346191,-0.056423869104297975,0.14722247719764714,-0.044032318064693765,0.33847727245998804,0.0515950795664768,0.24284987482881748,-0.398814704379445,88.7325481372402,32.117594853348635,0.09562739763117045,10,-0.24111145734786987,-0.24111145734786987,-0.08944472670555115,-0.24444496631622314,-0.18444502353668213,2,-0.15252172803381703,1.857112751070948,1.7200000286102295,3.5714614152550817,1.7177779674530032,-1.4102312991042936,1.7066669464111328,-0.15252172803381703
590,2002-10-24,1.7488889694213867,1.846667051315308,1.7444440126419067,1.8066669702529907,165600.0,-0.03198043789083782,-2.0666337655185374,-0.6190458552485384,56.19470181855728,50.7605842320523,-0.06670011700226919,-0.09373029371602803,-0.05388230740650268,-0.02647794055403896,22.080661568714333,0.10222303867340132,-0.05038929609750076,0.08977782726287842,-0.10079364402966351,0.28034929855542035,-0.005507908383392435,0.18506356290914927,-0.2975997326025417,57.69216485273626,-2.0356377098076095,0.09528573564627092,10,-0.06222194433212258,-0.18111091852188088,-0.027222245931625366,-0.18666696548461914,-0.1066669225692749,3,-0.0978398232564075,-1.0882251778924283,1.8066669702529907,1.857112751070948,1.7200000286102295,3.5714614152550817,1.7177779674530032,-0.0978398232564075
591,2002-10-25,1.5777779817581177,1.7955559492111206,1.5088889598846436,1.7488889694213867,554400.0,-0.0978398232564075,1.168065544949455,2.961524891835181,47.91666264505121,50.75311915065293,0.10305516930401959,0.07362994217454766,0.11670845040357358,0.13935970861031577,23.103527870891607,0.28666698932647705,-0.02968042233324253,-0.07655540704727182,-0.2703889431956181,0.11727812910107449,-0.17347217512144497,0.020361361026901337,-0.07904340719969705,20.394757274426404,-42.07916776889207,0.09691676807417311,10,0.10000002384185813,-0.009999930858611839,0.14388874173164368,-0.015555977821350098,0.04444396495819092,4,0.014084391049099532,-2.0666337655185374,1.7488889694213867,-1.0882251778924283,1.8066669702529907,1.857112751070948,1.7200000286102295,0.014084391049099532
592,2002-10-28,1.5355559587478638,1.5977779626846311,1.5244439840316772,1.5777779817581177,358200.0,-0.02676043365949743,-1.2758281355204772,0.2467522605464883,45.65621522056952,50.281263072616845,0.14716696806835605,0.10218915675132978,0.15482840108222806,0.17654157021652317,24.711018674070896,0.07333397865295388,0.011086347785909112,-0.10677742958068848,-0.2987190339851815,0.08516417482380456,-0.202748231782935,-0.010806627378441958,0.3111110925674443,7.894827858808638,-55.280861769715635,0.09597080220224653,10,0.14222204685211204,0.03222209215164207,0.18611076474189758,0.02666604518890381,0.06666600704193115,0,0.0781475947423127,1.168065544949455,1.5777779817581177,-2.0666337655185374,1.7488889694213867,-1.0882251778924283,1.8066669702529907,0.0781475947423127
593,2002-10-29,1.4711110591888428,1.5311110019683838,1.4244439601898191,1.51111102104187,479700.0,-0.041968447448552215,1.666678587606996,0.9473719874415505,47.683418575338855,50.62914095322798,0.19793838577756584,0.1594050993108278,0.2139079355045781,0.23537846436594645,26.594193563700742,0.11111199855804466,0.009055839334088933,-0.16144453287124638,-0.36756680558933064,0.04467773984683787,-0.2645056692302885,-0.058383396512204255,0.3691115307807926,11.052711227760332,-57.6310194313568,0.10306113635904217,10,0.1644444465637207,0.09666699171066306,0.2505556643009186,0.0911109447479248,0.13111090660095215,1,0.07552857751997588,-1.2758281355204772,1.5355559587478638,1.168065544949455,1.5777779817581177,-2.0666337655185374,1.7488889694213867,0.07552857751997588
594,2002-10-30,1.4511109590530396,1.4777779579162598,1.399999976158142,1.4777779579162598,337950.0,-0.013595234711124449,4.833275964577401,0.6666756073719132,55.01112069031434,51.26545666211,0.21201609793824394,0.16973034902954098,0.23163836906317892,0.25009409703323815,27.862743899333964,0.07777798175811768,0.010102528995047821,-0.16977798342704764,-0.3894992889919129,0.0499433221378176,-0.27963863620948026,-0.05991733064461502,0.37248048572540315,11.442746899782877,-61.19638442236497,0.10986065278243261,10,0.17222255468368552,0.11666709184646629,0.2705557644367218,0.11111104488372803,0.14888906478881858,2,0.12863736127781933,1.666678587606996,1.4711110591888428,-1.2758281355204772,1.5355559587478638,1.168065544949455,1.5777779817581177,0.12863736127781933
595,2002-10-31,1.48888897895813,1.48888897895813,1.444443941116333,1.4755560159683228,262350.0,0.026033860243012352,5.666940855648253,-0.49997988368299306,38.60183074570115,50.36936403836646,0.16512660502790255,0.1250628785955985,0.18990529743442552,0.20794275952079455,29.15562946277572,0.0444450378417971,0.003748801224970677,-0.12355551123619057,-0.3501805937251976,0.10306957125281646,-0.2368680524806941,-0.010242969991687056,0.30928697770309466,22.471915191654233,-45.13353069100097,0.11331254124450356,10,0.13444453477859497,0.07888907194137573,0.23277774453163125,0.07333302497863747,0.01999998092651345,3,0.08955198785303664,4.833275964577401,1.4511109590530396,1.666678587606996,1.4711110591888428,-1.2758281355204772,1.5355559587478638,0.08955198785303664
596,2002-11-01,1.4933329820632937,1.4933329820632937,1.3955559730529783,1.446666955947876,175050.0,0.00298477802439856,3.1905007625241515,3.500049175197777,40.82278883923791,49.04616486488708,0.1421917709678413,0.1162530920755549,0.1839837381502798,0.20130680420061764,29.902145307048833,0.09777700901031539,0.00908727579852564,-0.112555956840515,-0.34522421670408465,0.12011230302305465,-0.22889008677229983,0.003778173091269821,0.2809524157677461,48.351323804308386,-16.66251806880566,0.11633412993178485,11,0.1277785301208494,0.07444506883621216,0.22944474220275857,0.0688890218734739,0.02222299575805642,4,0.09970252219508513,5.666940855648253,1.48888897895813,4.833275964577401,1.4511109590530396,1.666678587606996,1.4711110591888428,0.09970252219508513
597,2002-11-04,1.48888897895813,1.5422220230102541,1.48444402217865,1.4933329820632937,310950.0,-0.0029758956364999145,-7.666320974850665,-0.09522994510336819,34.14636334596808,47.069939472723995,0.12376907930656511,0.11578207658895212,0.18292789988967306,0.20251725230703244,30.49171206244001,0.057778000831604226,0.005241284158020498,-0.11011105775833108,-0.34828264046671276,0.1280605249500506,-0.22919684911252203,0.008974733595859874,0.25509806489066467,63.63640797058346,2.855540773160868,0.11908579135419088,11,0.13222253322601296,0.07888907194137573,0.22555550932884194,0.07333302497863747,0.03999996185302712,0,0.08955198785303664,3.1905007625241515,1.4933329820632937,5.666940855648253,1.48888897895813,4.833275964577401,1.4511109590530396,0.08955198785303664
598,2002-11-05,1.48888897895813,1.546666979789734,1.4666670560836792,1.546666979789734,241650.0,0.0,1.769217437592466,13.001341237694144,37.69232721370371,44.85838101049356,0.0978258276856625,0.10949460881823181,0.17516545564653963,0.1989315269493892,30.78514109590418,0.07999992370605491,0.0001630310788660605,-0.10255550742149322,-0.3448032321962955,0.13969221735330906,-0.22367936980889436,0.01856835496590792,0.22722357922699943,61.764531863481885,3.6127267324140746,0.12112386238740108,11,0.13222253322601296,0.07888907194137573,0.20333355665206887,0.07333302497863747,0.03333306312561013,1,0.07611916565530019,-7.666320974850665,1.48888897895813,3.1905007625241515,1.4933329820632937,5.666940855648253,1.48888897895813,0.07611916565530019
599,2002-11-06,1.4800000190734863,1.51111102104187,1.431110978126526,1.48888897895813,436050.0,-0.005970196576284614,2.0000178814904306,0.15384678868607723,34.126962163819144,42.406409937744876,0.06202683776833706,0.12109164962607188,0.1821896601824462,0.20322411968410492,30.769213288722007,0.0800000429153438,-0.014769613664058046,-0.10922226905822763,-0.35484965028109183,0.13640511216463658,-0.23203595966965973,0.013591421553204475,0.21046801230107115,55.88212787676975,1.5949825041404964,0.12281369061143212,11,0.11555594205856323,0.08777803182601951,0.21222251653671265,0.08222198486328125,-0.03333306312561035,2,0.08258239536565837,1.769217437592466,1.48888897895813,-7.666320974850665,1.48888897895813,3.1905007625241515,1.4933329820632937,0.08258239536565837
600,2002-11-07,1.440000057220459,1.4711110591888428,1.431110978126526,1.444443941116333,335700.0,-0.027027000903735332,-2.6000364783383563,0.4999329453101825,25.806425795588822,39.94971695447127,0.05990246678028788,0.17717631986385984,0.22125442819964292,0.2385613427362423,29.24658677015069,0.04888904094696023,-0.03169360142594835,-0.15366668105125436,-0.3838867594056361,0.07655339730312738,-0.26877672022844523,-0.03855664187406349,0.22687500948837225,29.411546602230555,-20.608591585489695,0.11511003917719081,11,0.056666910648345725,0.12777799367904685,0.25166696310043335,0.1222219467163086,0.03777790069580078,3,0.11111108351636934,2.0000178814904306,1.4800000190734863,1.769217437592466,1.48888897895813,-7.666320974850665,1.48888897895813,0.11111108351636934
601,2002-11-08,1.4488890171051023,1.48444402217865,1.342221975326538,1.455556035041809,1340100.0,0.006172888563491519,3.4138871264014856,1.5002682547347461,25.506068741863743,37.71081179017063,0.03442843439831744,0.16022536853231228,0.2085054212183295,0.22586558774722776,29.298684574186538,0.14222204685211182,-0.06456608365648919,-0.13444437384605434,-0.37142132243677306,0.10253257474466437,-0.2529328481414137,-0.015955899550694985,0.19628052211126068,52.17395360607421,6.428052285973372,0.11848847429535934,11,-0.004444539546966331,0.11888903379440352,0.2255557477474215,0.11333298683166526,0.017778038978576882,4,0.041410999787562686,-2.6000364783383563,1.440000057220459,2.0000178814904306,1.4800000190734863,1.769217437592466,1.48888897895813,0.041410999787562686
602,2002-11-11,1.4244439601898191,1.5222220420837402,1.4044439792633057,1.4933329820632937,242550.0,-0.016871586868761557,-1.1632686574843967,10.332808840094847,24.12450525315633,35.09315475437258,0.04632647384522315,0.17823171191707377,0.230804334216417,0.2463230554089424,29.509385294757617,0.11777806282043457,-0.09540324280608958,-0.14900053143501313,-0.39546119430092097,0.09746013143089471,-0.27223086286796705,-0.025770200002059207,0.1904308226375615,40.217165041116246,-0.6048603893492128,0.12323033143295392,11,0.020000517368316872,0.14333409070968672,0.2500008046627047,0.13777804374694846,-0.03999996185302712,0,0.06396321665008808,3.4138871264014856,1.4488890171051023,-2.6000364783383563,1.440000057220459,2.0000178814904306,1.4800000190734863,0.06396321665008808
603,2002-11-12,1.4822219610214231,1.5044440031051636,1.3600000143051147,1.4177780151367188,322200.0,0.040561792844349354,1.6530737810358664,-0.935474827949593,20.081956761092016,31.212136540014544,-0.01085077445024063,0.10962226548362808,0.17136406062538145,0.18432070958251878,29.818300915984775,0.14444398880004883,-0.10333255053541235,-0.08077808022499111,-0.3239254241310181,0.16236926368103588,-0.20235175217800472,0.040795591728022496,0.10538754105587333,77.7777409848007,41.23912479539942,0.12157367195301352,11,-0.03777748346328713,0.08555608987808272,0.19222280383110069,0.09777802228927635,-0.10444390773773171,1,0.03148447467177928,-1.1632686574843967,1.4244439601898191,3.4138871264014856,1.4488890171051023,-2.6000364783383563,1.440000057220459,0.03148447467177928
604,2002-11-13,1.4666670560836792,1.611111044883728,1.4288890361785889,1.555556058883667,1330650.0,-0.010494315525472864,-1.2162055579518147,-1.3793227832295945,21.777801937532885,29.342800005773626,0.00798223716459967,0.11829058972872897,0.18253427054676963,0.1944534660781727,29.854132658738386,0.18222200870513916,-0.10578779688561579,-0.08811078667640682,-0.3326777911143375,0.15645621776152385,-0.21039428889537226,0.03417271554255863,-0.12444508075714111,46.281197284098944,11.90537297977631,0.12228350221896536,11,0.009999454021453857,0.10111099481582664,0.2077777087688446,0.11333292722702026,-0.08888900279998779,2,0.03787838948834432,1.6530737810358664,1.4822219610214231,-1.1632686574843967,1.4244439601898191,3.4138871264014856,1.4488890171051023,0.03787838948834432
605,2002-11-14,1.553333044052124,1.555556058883667,1.4666670560836792,1.5022219419479368,331650.0,0.05909043065292674,2.1999133134640925,-0.5749991618107595,47.05875940603461,30.035685624306588,-0.076640598858156,0.024663138039413113,0.09390466666920672,0.10405611881245558,29.262477639079616,0.08888900279998779,-0.10463404363940865,0.003777450323104947,-0.2359414445490906,0.2434963451953005,-0.11608199711299272,0.12363689775920261,-0.20573328733444218,78.51232817802763,40.61781483854759,0.11985944743609776,11,-0.07666653394699097,0.014445006847381814,0.10555568337440491,0.02666693925857544,-0.09777700901031494,3,-0.06866916822035285,-1.2162055579518147,1.4666670560836792,1.6530737810358664,1.4822219610214231,-1.1632686574843967,1.4244439601898191,-0.06866916822035285
606,2002-11-15,1.5355559587478638,1.555556058883667,1.48888897895813,1.4911110401153564,334350.0,-0.011444477649098284,-1.7272811507128716,0.8695746482223911,50.0,31.797200808087915,-0.05838403112478674,0.03052897295655499,0.10882631762346984,0.11757028971068317,29.508560059362065,0.06666707992553689,-0.11175383406794737,-0.005444085597992032,-0.23348264179643952,0.22259447060045545,-0.11946336369721577,0.10857519250123171,-0.1826859762668609,69.91168171236076,27.056571277708855,0.11401927809922374,11,-0.05888944864273071,0.03222209215164207,0.005555301904678345,0.04444402456283569,-0.09111201763153076,4,-0.03762676345492344,2.1999133134640925,1.553333044052124,-1.2162055579518147,1.4666670560836792,1.6530737810358664,1.4822219610214231,-0.03762676345492344
607,2002-11-18,1.5,1.5666669607162476,1.5,1.5311110019683838,144000.0,-0.023155104537419202,-3.2857482239882287,-0.699990075932527,53.98775065574472,33.60780341275914,-0.02356425997623468,0.051577413005616135,0.14126973660174746,0.14847136859349352,29.52122231430948,0.06666696071624756,-0.10593655756027487,-0.030111145973205522,-0.24289555733831536,0.18267326539190432,-0.13650335165576033,0.07628105970934929,-0.14196519627094273,55.75222457265039,8.507735330227753,0.10639220568255488,11,-0.023333489894866943,0.09444451332092307,0.036111265420913696,0.08444452285766602,-0.08222198486328125,0,-0.022221962610880497,-1.7272811507128716,1.5355559587478638,2.1999133134640925,1.553333044052124,-1.2162055579518147,1.4666670560836792,-0.022221962610880497
608,2002-11-19,1.5133329629898071,1.555556058883667,1.4933329820632937,1.5333329439163208,113850.0,0.008888641993204827,-1.074104538699354,0.6428587850316885,58.750010896525914,36.34369771639323,-0.036950994537016335,0.023154768228073275,0.12491499020973817,0.13062025037171998,29.948181196535295,0.06222307682037331,-0.10229022378336294,-0.006444829702377364,-0.19956594416546647,0.18667628476071174,-0.10300538693392203,0.0901157275291673,-0.15023663443765645,46.34123364750106,-5.207547579436429,0.0965605572315446,11,-0.03666645288467407,0.08111155033111594,0.022778302431106567,0.07111155986785889,-0.11111092567443825,1,-0.08516894021681554,-3.2857482239882287,1.5,-1.7272811507128716,1.5355559587478638,2.1999133134640925,1.553333044052124,-0.08516894021681554
609,2002-11-20,1.5311110019683838,1.5888890027999878,1.5022219419479368,1.5511109828948977,477000.0,0.011747605724158339,-1.228572304391134,1.000000000000011,56.29139237538321,39.73091622525927,-0.052206575890116236,-0.017207974909732915,0.10476093995301117,0.10944603143543774,31.19842407492615,0.086667060852051,-0.09306329703478688,0.025111007690429732,-0.11343890343232155,0.163660918813181,-0.04416394787094591,0.09438596325180537,-0.16305437908960152,52.726983668724,-2.396560342938713,0.06927495556137567,11,-0.05444449186325073,0.06333351135253928,-0.003888726234436035,0.05333352088928223,-0.1622220277786255,2,-0.10014489379775127,-1.074104538699354,1.5133329629898071,-3.2857482239882287,1.5,-1.7272811507128716,1.5355559587478638,-0.10014489379775127
610,2002-11-21,1.5777779817581177,1.5777779817581177,1.5133329629898071,1.5333329439163208,476550.0,0.030479161686996603,1.8999871255686207,-2.2222540113963944,61.17657119451993,43.69430538666551,-0.08635568951829198,-0.08153160941440518,0.05434859242999468,0.06043587300529207,32.56229274983576,0.06444501876831055,-0.08597443780981728,0.08033353686332712,-0.006571670573283672,0.1672387442999379,0.03688093314502172,0.12378614058163251,-0.20486027043923638,88.88898160720308,31.54936881547772,0.0434526037183054,11,-0.09222245216369629,0.016666531562805398,-0.05500021576881409,0.00666654109954834,-0.20888900756835938,3,-0.12676050165915387,-1.228572304391134,1.5311110019683838,-1.074104538699354,1.5133329629898071,-3.2857482239882287,1.5,-0.12676050165915387
611,2002-11-22,1.6000000238418581,1.6000000238418581,1.546666979789734,1.5888890027999878,421200.0,0.014084391049099532,8.60002574941489,0.24999463565359697,64.04495871952938,48.12991132737362,-0.09486446076985433,-0.10751586568448501,0.026341348305635393,0.03625993142089445,32.27822986773295,0.05333304405212402,-0.0748693599503989,0.10144447684288038,0.009776970921718364,0.1931119827640424,0.05561072388229937,0.1472782298034614,-0.2223184458516798,100.0,41.661730173469266,0.045833752960580974,11,-0.11444449424743675,-0.005555510520935059,-0.07722225785255454,-0.015555500984192117,-0.24444401264190696,4,-0.09027749165479115,1.8999871255686207,1.5777779817581177,-1.228572304391134,1.5311110019683838,-1.074104538699354,1.5133329629898071,-0.09027749165479115
612,2002-11-25,1.6555559635162354,1.724444031715393,1.555556058883667,1.5888890027999878,454950.0,0.03472246177908067,-1.53332880336386,6.000075102461095,68.47295274658367,53.50668865909492,-0.127609020189412,-0.16192261205776326,-0.03232430265075337,-0.02179826379158678,31.581192650676336,0.16888797283172607,-0.05271602717915291,0.1510004162788392,0.036316387602916445,0.26568444495476196,0.09365840194087771,0.2083424306168007,-0.27320579618818597,70.19265487182129,11.780188461858863,0.0573420143379614,11,-0.07888942956924438,-0.06111145019531228,-0.12111145257949829,-0.07111144065856934,-0.2999999523162842,0,-0.12751729754367325,8.60002574941489,1.6000000238418581,1.8999871255686207,1.5777779817581177,-1.228572304391134,1.5311110019683838,-0.12751729754367325
613,2002-11-26,1.5822219848632812,1.7000000476837158,1.5644439458847046,1.6977779865264893,548550.0,-0.04429568088849145,1.2592660291625357,-1.7333323796632234,59.913762406365535,57.744017600076326,-0.04313433181496684,-0.08415220353629826,0.037126967392422605,0.05014285769445537,30.305502407216277,0.13555610179901123,-0.03129382103571743,0.07211089134216309,-0.046450916141766996,0.19067269882609317,0.012829987600198045,0.13139179508412813,-0.1861880629597381,36.00004076960139,-21.793440468091305,0.059280903741965076,11,0.013333559036254883,0.012222528457641824,-0.04777747392654419,0.0022225379943847656,-0.22666597366333008,1,-0.1039322998288208,-1.53332880336386,1.6555559635162354,8.60002574941489,1.6000000238418581,1.8999871255686207,1.5777779817581177,-0.1039322998288208
614,2002-11-27,1.6377780437469482,1.6666669845581057,1.555556058883667,1.555556058883667,476100.0,0.03511268293270975,-1.7027059942470129,-0.7115336605615699,68.61923690713738,60.13962621130996,-0.08031136053626686,-0.13176210886568906,-0.022247748524593103,-0.0073487350186844935,28.80391752856477,0.1111109256744387,-0.0032696313312545744,0.11833359599113469,-0.009684404147928927,0.2463515961301983,0.05432459592160277,0.1823425960606666,-0.2286077174509311,58.94768166746475,-2.335297937904542,0.06400900006953186,11,-0.031111538410186768,-0.04333353042602517,-0.11000001430511475,-0.05333352088928223,-0.31333398818969727,2,-0.143826574871323,1.2592660291625357,1.5822219848632812,-1.53332880336386,1.6555559635162354,8.60002574941489,1.6000000238418581,-0.143826574871323
615,2002-11-29,1.6222219467163086,1.7377779483795166,1.6222219467163086,1.6244440078735352,164250.0,-0.009498293795079826,-103.00793991416309,-0.027025146144567132,66.11562553616344,61.93025127088368,-0.06029655503698961,-0.11141729734997963,-0.011844423573216245,0.006197215523850108,27.60142984962152,0.11555600166320801,0.02373389968624462,0.09611085057258606,-0.03890305382847781,0.23112475497364993,0.028603898372054015,0.1636178027731181,-0.20044067220351636,39.53460520037045,-21.954604564786806,0.06750695220053195,11,-0.0066664814949035645,-0.02777743339538552,-0.056666433811187744,-0.03777742385864258,-0.33555495738983154,4,-0.15616418766824436,-1.7027059942470129,1.6377780437469482,1.2592660291625357,1.5822219848632812,-1.53332880336386,1.6555559635162354,-0.15616418766824436
616,2002-12-02,1.6422220468521118,1.6666669845581057,1.5977779626846311,1.6644439697265625,181800.0,0.012328830944672742,4.166427514561405,10.000590128755364,70.41666489715647,63.755686186596094,-0.07104614959643052,-0.12615933631951326,-0.034220466014661666,-0.015930045431481688,25.97930170332849,0.06888902187347457,0.051593974437218915,0.10866649746894841,-0.03488656167002224,0.25221955660791906,0.03688996789946297,0.18044302703843385,-0.20148097190731606,47.560689996257985,-15.932764621718839,0.07177652956948535,12,-0.026666581630706787,-0.07333308458328247,-0.014999508857726829,-0.0577775239944458,-0.34222209453582764,0,-0.16644099571449011,-103.00793991416309,1.6222219467163086,-1.7027059942470129,1.6377780437469482,1.2592660291625357,1.5822219848632812,-0.16644099571449011
617,2002-12-03,1.6222219467163086,1.6666669845581057,1.611111044883728,1.6644439697265625,278100.0,-0.012178682032761845,1.3808981301726648,1.9000166299199082,64.12553971864992,64.35296716683209,-0.035632800066560444,-0.10082758145840076,-0.016304570860992795,0.0026920707760496043,24.83478829122946,0.05555593967437766,0.05774551213614032,0.0819997489452362,-0.06515808056314842,0.22915757845362084,0.008420834191043891,0.15557866369942852,-0.16365865936542967,36.58500524667209,-24.06466270371498,0.07357891475419229,12,-0.002222001552581787,-0.08222198486328125,0.0005560815334322289,-0.03777742385864258,-0.2844439744949343,1,-0.16438313885232592,4.166427514561405,1.6422220468521118,-103.00793991416309,1.6222219467163086,-1.7027059942470129,1.6377780437469482,-0.16438313885232592
618,2002-12-04,1.602221965789795,1.6599999666213991,1.602221965789795,1.6200000047683716,133200.0,-0.012328757459481698,-5.499929593047842,0.42106080455356537,63.55545542001495,65.16008528290229,-0.0018974576360097917,-0.07578729047210864,0.001694027985536195,0.022319218631013715,23.488419034841034,0.057778000831604226,0.06376316483855504,0.05633311867713919,-0.09122948592611513,0.20389572328039351,-0.017448183624487967,0.13011442097876635,-0.12690579877719776,25.609385916937722,-35.335239367077776,0.07378130230162715,12,0.023333489894866943,-0.06222200393676758,0.0205560624599459,-0.017777442932128906,-0.30444395542144775,2,-0.15395242348225635,1.3808981301726648,1.6222219467163086,4.166427514561405,1.6422220468521118,-103.00793991416309,1.6222219467163086,-0.15395242348225635
619,2002-12-05,1.602221965789795,1.6688890457153318,1.5933330059051514,1.5955560207366943,2370150.0,0.0,-12.59903018859824,-0.3749539002098798,55.91395399543392,64.57535003855939,0.010337525821888294,-0.06973667909264192,-0.0012082761182266033,0.023219973067512445,21.900755092738923,0.07555603981018044,0.07141301622751928,0.05022202134132381,-0.09596826792053892,0.19641231060318654,-0.022873123289607555,0.12331716597225517,-0.11115809189518266,6.153874086814141,-50.39700215233178,0.07309514463093139,12,0.04000049829483032,-0.06222200393676758,-0.000555187463760376,-0.017777442932128906,-0.2755550146102905,3,-0.15395242348225635,-5.499929593047842,1.602221965789795,1.3808981301726648,1.6222219467163086,4.166427514561405,1.6422220468521118,-0.15395242348225635
620,2002-12-06,1.6000000238418581,1.6555559635162354,1.5933330059051514,1.615556001663208,1800450.0,-0.0013867878454915106,-3.307575501244084,-2.33364927214847,58.10046205641179,63.91485040932412,0.017928537141221668,-0.05788092567280834,-0.003980235455077752,0.02357125903583701,20.227291818387418,0.062222957611083984,0.07681466350850563,0.04000008106231712,-0.09764564009048815,0.17764580221512238,-0.028822779514085406,0.10882294163871964,-0.09413330547815169,8.823937773150002,-44.13515013999061,0.0688228605764026,12,0.046666979789733665,-0.06000006198883079,-0.004444241523742676,-0.015555500984192117,-0.3133330345153811,4,-0.1722224776115645,-12.59903018859824,1.602221965789795,-5.499929593047842,1.602221965789795,1.3808981301726648,1.6222219467163086,-0.1722224776115645
621,2002-12-09,1.5088889598846436,1.6333329677581787,1.4666670560836792,1.6333329677581787,2190150.0,-0.05694441412472118,1.6785686916138525,7.999754776118373,50.980395766125,61.97123296705092,0.1058920334440181,0.040006829447905456,0.08362594187262418,0.11542080464975646,18.15266966633508,0.1666659116744995,0.08054461257086953,-0.0541109800338746,-0.1839544742729693,0.07573251420522009,-0.11903272715342195,0.010810767085672746,0.22888898849487305,20.878987432509966,-30.416186614301942,0.06492174711954729,12,0.09333354234695435,0.03111100196838379,0.0866668224334719,0.07555556297302246,-0.07111096382141113,0,-0.1472752312901512,-3.307575501244084,1.6000000238418581,-12.59903018859824,1.602221965789795,-5.499929593047842,1.602221965789795,-0.1472752312901512
622,2002-12-10,1.51555597782135,1.7133330106735232,1.444443941116333,1.5022219419479368,2641950.0,0.0044184947427916565,-3.1723794126569573,-0.10714887844952627,50.24884345440833,60.89735308350013,0.08635916839707058,0.042705197382615356,0.07016379105535364,0.1104965619751419,16.11448777375995,0.26888906955719016,0.07849847321214165,-0.05199956297874442,-0.16690907590553006,0.06290994994804122,-0.10945431944213735,0.005455193484648513,0.21679975271224983,26.446607451215947,-24.422852226716266,0.057454756463392834,12,0.07555496692657471,0.024443984031677246,0.07888880372047424,0.06888854503631592,-0.07111203670501709,1,-0.1422290094589136,1.6785686916138525,1.5088889598846436,-3.307575501244084,1.6000000238418581,-12.59903018859824,1.602221965789795,-0.1422290094589136
623,2002-12-11,1.5288889408111572,1.626667022705078,1.4977780580520632,1.555556058883667,389700.0,0.008797407146236669,-1.900001877546427,-1.9999284781947564,49.748763089523905,58.80063377043196,0.07226473020279967,0.034833604169312915,0.053560878925839495,0.09974673638217357,13.71738098408789,0.1288889646530147,0.07323792859516964,-0.04099994897842407,-0.15037552359399942,0.06837562563715127,-0.09568773628621163,0.013687838329363489,0.19195031814575203,31.4051440744279,-18.435006644080634,0.054687787307787665,12,0.06222200393676758,0.011111021041870117,0.06555584073066711,0.05555558204650879,-0.03555595874786355,2,-0.12499990253601312,-3.1723794126569573,1.51555597782135,1.6785686916138525,1.5088889598846436,-3.307575501244084,1.6000000238418581,-0.12499990253601312
624,2002-12-12,1.5222220420837402,1.5822219848632812,1.51555597782135,1.51555597782135,217800.0,-0.00436061675211008,-19.001609470841753,-0.2499731783638802,43.09390857001615,56.242665218637825,0.06796327763897203,0.048355136905441576,0.056239846869838184,0.11136156317722934,12.427995880857438,0.06666600704193115,0.059479534326597694,-0.05044459700584403,-0.15127002312753124,0.050380829115843184,-0.10085731006668763,-3.1883945000421576e-05,0.19111096858978294,28.92572059380962,-15.315104218923299,0.05041271306084361,12,0.056666433811187744,0.01777791976928711,0.0722227394580841,0.06222248077392578,-0.06666600704193115,3,-0.1474450017870954,-1.900001877546427,1.5288889408111572,-3.1723794126569573,1.51555597782135,1.6785686916138525,1.5088889598846436,-0.1474450017870954
625,2002-12-13,1.446666955947876,1.544443964958191,1.444443941116333,1.544443964958191,144000.0,-0.0496347339921831,1.0454711154297724,-14.66787675029954,33.17082259254305,52.10423829590299,0.12962892778570256,0.12175160380603889,0.12770647704414717,0.19051743067060412,11.339507869555186,0.10000002384185791,0.05254268672650997,-0.12066637873649588,-0.23603365555468248,-0.00529910191830929,-0.17835001714558918,-0.06298274032740259,0.2559104919433597,0.8267404975605208,-34.858891407553244,0.05768363840909332,12,0.132221519947052,0.09333300590515137,0.1350000500679016,0.13777756690979004,0.05333304405212402,4,-0.0829492954649994,-19.001609470841753,1.5222220420837402,-1.900001877546427,1.5288889408111572,-3.1723794126569573,1.51555597782135,-0.0829492954649994
626,2002-12-16,1.4777779579162598,1.48888897895813,1.444443941116333,1.444443941116333,251100.0,0.02150529659951994,-1.6666475935714267,-0.34091876134613813,29.381473231074168,48.24378646395014,0.08128660558969414,0.09074249382598265,0.0938588559735054,0.16262146759971063,10.192196613575883,0.0444450378417971,0.03534116091269657,-0.08666647672653194,-0.2081174325458499,0.034784479092786036,-0.14739195463619081,-0.025940998816873062,0.2144741497039797,12.396940067077338,-18.142063447306874,0.06072547790965896,12,0.10111051797866821,0.06222200393676758,0.05444455146789551,0.10666656494140625,-0.011110901832580566,0,-0.12932319606340503,1.0454711154297724,1.446666955947876,-19.001609470841753,1.5222220420837402,-1.900001877546427,1.5288889408111572,-0.12932319606340503
627,2002-12-17,1.4666670560836792,1.5,1.440000057220459,1.4755560159683228,86850.0,-0.00751865445891986,1.0769516452499444,-0.26666332887499733,34.337448096877424,44.997341205823744,0.07600422512053306,0.10459054652221589,0.10197594051940939,0.1760283839638055,9.064288241936886,0.059999942779541016,0.019262623333322626,-0.09611073136329651,-0.22211479648045196,0.02989333375385894,-0.15911276392187412,-0.033108698804718895,0.2156727248764041,14.285869379184577,-14.919485038927212,0.06300203255857773,12,0.10999947786331177,0.08222192525863647,0.0394442081451416,0.10111099481582664,-0.11111104488372803,1,-0.0196970811477738,-1.6666475935714267,1.4777779579162598,1.0454711154297724,1.446666955947876,-19.001609470841753,1.5222220420837402,-0.0196970811477738
628,2002-12-18,1.384443998336792,1.5177780389785769,1.3444440364837646,1.5133329629898071,364050.0,-0.05606116085162549,1.5161142956025129,14.499892712496312,17.977491180368915,40.78217867081652,0.13866935762740984,0.18620953058146927,0.17975818882892725,0.26083776614485954,8.16081694091357,0.17333400249481223,-0.0046558425127982694,-0.17188934087753305,-0.31981777125132727,-0.02396091050373883,-0.24585355606443016,-0.09792512569063594,0.28335539919891395,16.822401793619456,-8.264634038508348,0.07396421518689712,12,0.1444445252418518,0.15666699409484863,0.12166726589202881,0.18333405256271385,-0.022222042083740234,2,0.043338656422088784,1.0769516452499444,1.4666670560836792,-1.6666475935714267,1.4777779579162598,1.0454711154297724,1.446666955947876,0.043338656422088784
629,2002-12-19,1.3777780532836914,1.4222220182418823,1.3333330154418943,1.3444440364837646,264150.0,-0.004814889631584052,-2.1999751093258313,-0.25862584038645986,18.390826214163937,36.36999691056676,0.12309451316246678,0.19056977650903573,0.18553959097427697,0.2674518290421821,7.660040265330409,0.08888900279998802,-0.024293198112324887,-0.17088863849639901,-0.3388571014611781,-0.0029201755316199396,-0.25487286997878855,-0.08690440701400948,0.26415291536785923,21.052928776849722,-2.1154348756135484,0.08398423148238958,12,0.14555495977401733,0.15777742862701416,0.1283332109451294,0.18999999761581443,-0.020000100135803223,3,0.08387049605282759,1.5161142956025129,1.384443998336792,1.0769516452499444,1.4666670560836792,-1.6666475935714267,1.4777779579162598,0.08387049605282759
630,2002-12-20,1.3777780532836914,1.3933329582214355,1.3022220134735107,1.3622219562530518,601650.0,0.0,2.904818347630166,0.46667334225000534,13.939385860732301,32.25432914330091,0.09862927006814015,0.18426541680549535,0.19022470401659963,0.26732844497911623,7.230586367136449,0.0911109447479248,-0.04389622784474234,-0.1608886420726776,-0.34463281927195877,0.022855535126603543,-0.2527607306723183,-0.06901655347303692,0.2332931200468935,35.05169462702164,14.350450678140476,0.09187208859964062,12,0.12999945878982544,0.14222192764282227,0.14444422721862793,0.18999999761581443,0.055554986000061035,4,0.05645174966515665,-2.1999751093258313,1.3777780532836914,1.5161142956025129,1.384443998336792,1.0769516452499444,1.4666670560836792,0.05645174966515665
631,2002-12-23,1.455556035041809,1.455556035041809,1.3355560302734375,1.3777780532836914,401850.0,0.05645174966515665,2.0857063157426863,4.99983907306083,30.366553171147928,30.045185778494194,0.013958286320951308,0.10025113556444998,0.1083175481675065,0.18984262363061166,6.764089805717209,0.12000000476837158,-0.057812497031080934,-0.07588846087455758,-0.2608331376604516,0.10905621591133641,-0.16836079926750447,0.0165838775183893,0.11845323910592698,71.13418481762393,50.275799559413045,0.09247233839294697,12,0.008888483047485352,0.06444394588470459,0.06666624546051025,0.11222201585769676,-0.031112074851989968,0,0.0305340116685473,2.904818347630166,1.3777780532836914,-2.1999751093258313,1.3777780532836914,1.5161142956025129,1.384443998336792,0.0305340116685473
632,2002-12-24,1.444443941116333,1.4644440412521362,1.4199999570846558,1.446666955947876,134550.0,-0.0076342604873723685,1.3529589962700932,-0.028581544304612315,31.016031275387732,27.96377113247906,0.015558469114632656,0.09985597946664249,0.11616082927840021,0.19937562309590584,7.370775110435066,0.04444408416748047,-0.07427089868844461,-0.07644495368003845,-0.25557064306275934,0.10268073570268244,-0.16600779837139878,0.01311789101132188,0.09695086175049594,65.97910093655891,43.83296965206769,0.0895628446913604,12,-0.0022219419479370117,0.07555603981018066,0.07777833938598633,0.12333410978317283,-0.15333294868469238,1,0.01538523880004039,2.0857063157426863,1.455556035041809,2.904818347630166,1.3777780532836914,-2.1999751093258313,1.3777780532836914,0.01538523880004039
633,2002-12-26,1.4177780151367188,1.4755560159683228,1.3555560111999512,1.4755560159683228,633600.0,-0.018461032111087405,3.153830282848165,25.990830115830114,29.145768333519342,26.413977772868307,0.027720979301877335,0.11970799590531511,0.13695984736291678,0.2247526362921639,8.22784923127891,0.12000000476837158,-0.08225643963952667,-0.0948886811733245,-0.27722819933310916,0.08745083698646017,-0.18605844025321683,-0.0037189220934321643,0.09491605300291206,66.66666666666666,40.74208945681899,0.09116975907989235,12,0.00555497407913208,0.10222196578979492,0.1177774965763092,0.1500000357627871,-0.08444499969482444,3,-0.04388698602493668,1.3529589962700932,1.444443941116333,2.0857063157426863,1.455556035041809,2.904818347630166,1.3777780532836914,-0.04388698602493668
634,2002-12-27,1.4022220373153689,1.444443941116333,1.3777780532836914,1.444443941116333,103050.0,-0.010972082833326846,2.1578816600457955,0.7307608984952827,28.292677182662217,25.871961616214882,0.02733995452866078,0.1230191331218824,0.14828146595755665,0.23678719622761224,9.227679534935728,0.0666658878326416,-0.09151608305266712,-0.09866685867309544,-0.277374156128253,0.08004043878206213,-0.18802050740067422,-0.009313209945516654,0.08521538426432751,57.69209872416763,28.381478175047665,0.08935364872757878,12,0.007777988910674827,0.1177779436111448,0.13333347439765908,0.16555601358413696,-0.09777808189392112,4,-0.02852621054144855,3.153830282848165,1.4177780151367188,1.3529589962700932,1.444443941116333,2.0857063157426863,1.455556035041809,-0.02852621054144855
635,2002-12-30,1.3688889741897583,1.4644440412521362,1.3666670322418213,1.4022220373153689,434250.0,-0.023771601243287033,-4.176543724124003,0.7894732384106615,32.402242505775746,26.207602646737282,0.054177284543172055,0.14377123515901102,0.17604584483086705,0.26654668775438295,9.454783774116025,0.09777700901031494,-0.10336949477314916,-0.11933327317237863,-0.29774191509498804,0.05907536875023078,-0.20853759413368333,-0.030128952211073923,0.10666704177856445,23.80924808732933,-6.296603454364288,0.08920432096130466,12,0.0411110520362854,0.15111100673675537,0.16666653752326965,0.19888907670974754,-0.07999992370605469,0,-0.008116816813757088,2.1578816600457955,1.4022220373153689,3.153830282848165,1.4177780151367188,1.3529589962700932,1.444443941116333,-0.008116816813757088
636,2002-12-31,1.3688889741897583,1.444443941116333,1.3466670513153076,1.3511110544204712,859950.0,0.0,-6.333470427824221,-0.5333419164717543,31.249946660586986,25.864546931593896,0.04146782448357578,0.1288500756711155,0.16878626917096207,0.26261749388096933,10.044181183765865,0.09777688980102539,-0.11261693143291551,-0.10566661953926082,-0.27610243866664774,0.0647691995881261,-0.1908845291029544,-0.020448709975567247,0.09555506706237793,17.241136922990126,-12.777035622960614,0.08521790956369348,12,0.0411110520362854,0.15111100673675537,0.17111104726791382,0.19888907670974754,-0.06222200393676758,1,0.047077642021434496,-4.176543724124003,1.3688889741897583,2.1578816600457955,1.4022220373153689,3.153830282848165,1.4177780151367188,0.047077642021434496
637,2003-01-02,1.3555560111999512,1.3777780532836914,1.3333330154418943,1.3666670322418213,457200.0,-0.00973998859016223,1.6667238875895105,-0.6249899417965292,27.84094857592912,26.9604866422117,0.04177531671719681,0.12772952322309017,0.17419685336244983,0.2721876899772413,10.712684647198742,0.0444450378417971,-0.11119244197762823,-0.10566628575325021,-0.2690384877802694,0.057705916273768976,-0.1873523867667597,-0.02398018473974073,0.10888803005218506,15.625458382821348,-13.629970768640502,0.08168610101350955,1,0.033333003520965576,0.1644439697265625,0.18444401025772095,0.21222203969955467,-0.022222995758056863,3,0.05081896168118316,-6.333470427824221,1.3688889741897583,-4.176543724124003,1.3688889741897583,2.1578816600457955,1.4022220373153689,0.05081896168118316
638,2003-01-03,1.3555560111999512,1.4288890361785889,1.3444440364837646,1.3466670513153076,397350.0,0.0,-11.665176735620676,-0.8000128747076368,28.323756957472213,28.064145613690393,0.041623809846775606,0.11415521958421482,0.16603949764305748,0.2688479986488286,11.260827921596428,0.08444499969482422,-0.1110241179710032,-0.09333298802375789,-0.2489452020973253,0.06227922604980951,-0.1711390950605416,-0.01552688098697419,0.0894213867187501,16.94975355483862,-11.83732391808265,0.07780610703678366,1,0.033333003520965576,0.1644439697265625,0.22999951243400574,0.21222203969955467,-0.16888904571533203,4,-0.047541391307957204,1.6667238875895105,1.3555560111999512,-6.333470427824221,1.3688889741897583,-4.176543724124003,1.3688889741897583,-0.047541391307957204
639,2003-01-06,1.3555560111999512,1.4111109972000122,1.3377779722213743,1.3777780532836914,328050.0,0.0,-1.538435827497832,-2.499959767186117,35.25182660349776,30.43219458510878,0.0426223088022637,0.09984734370937653,0.15491999289319214,0.26660984144956834,11.763727242868526,0.07333302497863792,-0.11452503937133396,-0.08099969029426579,-0.2240343632434425,0.06203498265491092,-0.15251702676885426,-0.009482353819677325,0.0733330249786377,16.94975355483862,-14.739029524470258,0.0715173364745884,1,0.04888850450515747,0.1644439697265625,0.23944401741027832,0.21222203969955467,-0.2888890504837036,0,-0.016394007753604223,-11.665176735620676,1.3555560111999512,1.6667238875895105,1.3555560111999512,-6.333470427824221,1.3688889741897583,-0.016394007753604223
640,2003-01-07,1.324444055557251,1.373332977294922,1.3111109733581543,1.3511110544204712,182700.0,-0.02295143497254648,-1.3333325882729061,1.2000246765229707,25.179842510447088,29.85589340058646,0.07305583260446924,0.1151612333290628,0.17618430267521212,0.29421553712561166,12.398392157986343,0.0622220039367678,-0.1042961583633657,-0.09833384752273555,-0.22749166936230436,0.030823974316833258,-0.16291275844251984,-0.03375493660295126,0.10444498062133789,9.99983906701786,-23.132478707023274,0.06457891091978435,1,0.06888943910598755,0.1955559253692627,0.2761114537715912,0.24333399534225486,-0.2911111116409302,1,-0.015100751180757377,-1.538435827497832,1.3555560111999512,-11.665176735620676,1.3555560111999512,1.6667238875895105,1.3555560111999512,-0.015100751180757377
641,2003-01-08,1.286666989326477,1.3400000333786009,1.2799999713897705,1.3111109733581543,317250.0,-0.028522961066014596,-2.1764535113046377,0.9166379822887004,23.178835944249926,28.985093919348927,0.0942701082172428,0.14275552601733965,0.20898797562963622,0.3292600614170267,12.662814675183734,0.060000061988830344,-0.0947652517046107,-0.12499981522560111,-0.26101855658520123,0.011018926133999019,-0.19300918590540106,-0.056990444545801155,0.12702200412750253,4.47784257773593,-29.756258882754782,0.06800937067980005,1,0.09111100435256958,0.20999950170516968,0.3183329999446869,0.2811110615730288,-0.24000000953674294,2,0.0017269901036240931,-1.3333325882729061,1.324444055557251,-1.538435827497832,1.3555560111999512,-11.665176735620676,1.3555560111999512,0.0017269901036240931
642,2003-01-09,1.2999999523162842,1.3088890314102173,1.2777780294418335,1.3022220134735107,126000.0,0.010362403870162629,2.99984673624841,0.09090421407357194,34.16669795919097,29.542974988867996,0.06514357715636465,0.11852234306311704,0.19209515920911158,0.31171860564821463,13.88155569184007,0.03111100196838379,-0.08340933728363509,-0.10088905096054068,-0.23640639967636323,0.03462829775528187,-0.16864772531845196,-0.03313037660262941,0.09497257804870607,14.70569441256032,-20.833190133154957,0.06775867435791122,1,0.07111108303070068,0.19555556774139404,0.292222261428833,0.26777809858322166,-0.2666670083999634,3,0.0051284755240395,-2.1764535113046377,1.286666989326477,-1.3333325882729061,1.324444055557251,-1.538435827497832,1.3555560111999512,0.0051284755240395
643,2003-01-10,1.3377779722213743,1.3644440174102783,1.2977780103683472,1.2999999523162842,834300.0,0.029060016377522757,-2.157887306844202,-17.001341201716638,43.28357372446044,31.208630160178913,0.016566278231151976,0.06924277618819907,0.15320044288631673,0.2696961383231422,14.862006838769204,0.06666600704193115,-0.0831750135876923,-0.05355548262596144,-0.17753032657713574,0.07041936132521287,-0.11554290460154859,0.008431939349625717,0.03844343799591088,45.00008046649091,7.313681257437011,0.0619874219755872,1,0.033333063125610574,0.15777754783630393,0.24222198128700279,0.23000007867813155,-0.31333398818969704,4,-0.0033226416279669158,2.99984673624841,1.2999999523162842,-2.1764535113046377,1.286666989326477,-1.3333325882729061,1.324444055557251,-0.0033226416279669158
644,2003-01-13,1.2977780103683472,1.4111109972000122,1.2888890504837036,1.3466670513153076,549450.0,-0.02990029936477978,-2.6666422288700975,-1.29411337782617,38.15789520121319,31.84814712633863,0.04491624240605119,0.09651413772749717,0.1922406430592285,0.3068791329807179,15.66744090771672,0.1222219467163086,-0.08430786006557112,-0.08233324289321908,-0.1966811993425881,0.03201471355614993,-0.1395072211179036,-0.025159264668534576,-0.019999980926513672,15.00002682216369,-22.068727015764537,0.05717397822468452,1,0.06333297491073608,0.19777750968933105,0.28499969840049744,0.27000004053115867,-0.29777801036834717,0,-0.08561637198043714,-2.157887306844202,1.3377779722213743,2.99984673624841,1.2999999523162842,-2.1764535113046377,1.286666989326477,-0.08561637198043714
645,2003-01-14,1.3266669511795044,1.3444440364837646,1.3022220134735107,1.3355560302734375,225900.0,0.02226030999165851,2.166838785245191,0.18182150686033782,27.69227721987835,31.45285052181545,0.010513914502689792,0.06131795029383391,0.16148995955246437,0.2742836111491749,15.741149326395657,0.04666602611541748,-0.08167518731912282,-0.04744430184364323,-0.15966123812281463,0.06477263443552816,-0.10355276998322904,0.008664166295942577,-0.04622226238250726,36.66679183676389,3.745688225247264,0.05610846813958572,1,0.026666581630706787,0.16888856887817383,0.2644442617893219,0.24111109972000144,-0.3444449305534364,1,-0.19597985027975384,-2.6666422288700975,1.2977780103683472,-2.157887306844202,1.3377779722213743,2.99984673624841,1.2999999523162842,-0.19597985027975384
646,2003-01-15,1.286666989326477,1.3222219944000244,1.2000000476837158,1.3111109733581543,2131650.0,-0.03015071854881468,4.238155330133371,2.7498893612455912,25.17487869062778,31.156620534559746,0.04204570294372645,0.0909281874905632,0.1989817251355761,0.31154865681447164,16.237122027845608,0.12666690349578857,-0.07842361350385985,-0.07788871526718144,-0.18538518980103813,0.02960775926667525,-0.13163695253410967,-0.024140478000253207,0.12444400787353516,41.0527932546062,11.804654090620794,0.053748237266928345,1,0.027777552604675293,0.16999953985214233,0.3066664934158325,0.2811110615730288,-0.36000001430511464,2,-0.19689169576252774,2.166838785245191,1.3266669511795044,-2.6666422288700975,1.2977780103683472,-2.157887306844202,1.3377779722213743,-0.19689169576252774
647,2003-01-16,1.4377779960632324,1.442221999168396,1.273332953453064,1.2777780294418335,918000.0,0.11744375816764863,1.0000127052695105,-6.54557646634252,52.261306126277965,33.8163482199826,-0.10747803960697766,-0.06583339791113607,0.047209997077438226,0.15660213561267788,16.459095454152497,0.16888904571533203,-0.07269030618259364,0.0746667444705964,-0.027706806957733088,0.1770402958989259,0.023479968756431546,0.12585352018476126,-0.2377779483795166,98.16531776830118,70.60794983803105,0.051186775714164766,1,-0.11666697263717651,0.018888533115386963,0.1333332359790802,0.13000005483627342,-0.5022220015525818,3,-0.2720246222604574,4.238155330133371,1.286666989326477,2.166838785245191,1.3266669511795044,-2.6666422288700975,1.2977780103683472,-0.2720246222604574
648,2003-01-17,1.444443941116333,1.4488890171051023,1.399999976158142,1.444443941116333,459000.0,0.004636282563339034,9.998471358078165,0.0,54.871774838922455,35.996342468363125,-0.1119857515477316,-0.07143640434600051,0.03994716692452416,0.1450360161593831,15.754318320651967,0.04888904094696023,-0.06610986713095368,0.07833269238471985,-0.03001524111711662,0.18668062588655632,0.024158725633801614,0.13250665913563808,-0.2444438934326172,98.21403254668009,71.3922882517625,0.05417396675091821,1,-0.11999940872192383,-0.031110405921936035,0.12111151218414307,0.12333410978317283,-0.557776927947998,4,-0.28461540493034754,1.0000127052695105,1.4377779960632324,4.238155330133371,1.286666989326477,2.166838785245191,1.3266669511795044,-0.28461540493034754
649,2003-01-21,1.4933329820632937,1.5044440031051636,1.444443941116333,1.4577779769897459,271350.0,0.033846270911127796,1.0769514864784007,100.0,63.861370362423095,40.294290007471574,-0.1556434210192137,-0.1172351934089042,-0.008696409085383161,0.0945328398233849,15.11623656953249,0.060000061988830566,-0.0552063257648121,0.12144398689270042,-0.0009386424408002192,0.24382661622620105,0.06025267222594999,0.18263530155945085,-0.28337737560272247,96.35038868599356,66.29116851814555,0.06119131466675036,1,-0.14111095666885398,-0.10222196578979514,0.0722224712371824,0.07444506883621216,-0.6222220063209536,1,-0.3139882421827759,9.998471358078165,1.444443941116333,1.0000127052695105,1.4377779960632324,4.238155330133371,1.286666989326477,-0.3139882421827759
650,2003-01-22,1.455556035041809,1.48888897895813,1.4266669750213623,1.48888897895813,140850.0,-0.02529706868811621,2.733363851267948,-0.937503562363996,58.90418475225601,44.263773208361144,-0.10874844868180777,-0.07729553225907582,0.03018160801766734,0.13116925195630613,14.08601036551631,0.06666600704193137,-0.04497927337393692,0.07977814078331003,-0.0482072076012392,0.20776348916785925,0.015785466591035302,0.14377081497558475,-0.2279311247825624,83.94188250652638,50.10240223102424,0.06399267419227463,1,-0.10333400964736938,-0.08333402872085571,0.10388818383216858,0.11222201585769676,-0.6200000643730164,2,-0.3129773255543019,1.0769514864784007,1.4933329820632937,9.998471358078165,1.444443941116333,1.0000127052695105,1.4377779960632324,-0.3129773255543019
651,2003-01-23,1.5,1.51111102104187,1.4622219800949097,1.4666670560836792,305550.0,0.0305340116685473,-1.3157487584452439,-0.9999999999999933,63.94850783415273,47.572863194468,-0.13382150980816765,-0.1246289366874298,-0.012908704010659466,0.08434135067617543,13.942720986273493,0.05555498600006081,-0.03775367800489415,0.12199990749359135,-0.013160037649186718,0.2571598526363694,0.05441993492220232,0.1895798800649804,-0.2557659441699982,95.32714637874659,56.73889662002932,0.06757997257138908,1,-0.14444446563720703,-0.14111095666885376,0.05944421887397766,0.06777805089950584,-0.5222219824790956,3,-0.34518531958262133,2.733363851267948,1.455556035041809,1.0769514864784007,1.4933329820632937,9.998471358078165,1.444443941116333,-0.34518531958262133
652,2003-01-24,1.4666670560836792,1.5133329629898071,1.455556035041809,1.4666670560836792,310050.0,-0.022221962610880497,-4.1999656674463015,0.0,60.08068292798994,49.43920866152683,-0.08309938219554436,-0.0943848905346587,0.02220652832207959,0.11610131460705064,13.878496277154746,0.05777692794799805,-0.024333815018894533,0.08755580782890315,-0.050243705753781454,0.22535532141158776,0.01865605103756085,0.15645556462024546,-0.20108284303672797,58.82407389876576,16.775846655306495,0.06889975679134226,1,-0.11000055074691772,-0.10777801275253296,0.09277716279029846,0.10111099481582664,-0.4200000762939451,4,-0.3681817756950475,-1.3157487584452439,1.5,2.733363851267948,1.455556035041809,1.0769514864784007,1.4933329820632937,-0.3681817756950475
653,2003-01-27,1.3555560111999512,1.442221999168396,1.3555560111999512,1.4288890361785889,258300.0,-0.07575751048804402,-1.363627792353884,-100.0,50.0,50.754998083614254,0.034418112140135904,0.012464698983742917,0.13198284586715903,0.22490634693780143,13.107562814094678,0.11111104488372803,-0.007998401577556269,-0.020444136857986406,-0.15737477982820458,0.11648650611223177,-0.08890945834309538,0.04802118462712257,-0.06519692315871439,0.0,-43.354899251459514,0.06846532148510906,1,0.0011104941368103027,0.0033330321311950684,0.20722174644470215,0.21222203969955467,-0.25111198425292947,0,-0.30983597374003935,-4.1999656674463015,1.4666670560836792,-1.3157487584452439,1.5,2.733363851267948,1.455556035041809,-0.30983597374003935
654,2003-01-28,1.3622219562530518,1.399999976158142,1.3555560111999512,1.399999976158142,184050.0,0.004917498796084274,1.3529007115697134,0.5151569830386142,52.96170080414442,53.56271181519938,0.04230354809960257,0.002791520436308259,0.12453357095106776,0.21470784778006458,12.294967148735243,0.04444396495819092,0.0026538697150948476,-0.011778187751769975,-0.14826397297195593,0.12470759746841598,-0.08002108036186306,0.05646470485832311,-0.04956548071695788,4.2249168699741375,-41.558463540696344,0.06824289261009303,1,-0.005555450916290283,-0.005555450916290283,0.17277780175209045,0.20555609464645408,-0.37999993562698375,1,-0.3491023917958167,-1.363627792353884,1.3555560111999512,-4.1999656674463015,1.4666670560836792,-1.3157487584452439,1.5,-0.3491023917958167
655,2003-01-29,1.3577779531478882,1.388888955116272,1.3355560302734375,1.3644440174102783,168750.0,-0.003262319392786317,-1.0869895811224026,0.17645351130464965,55.88237730395298,56.97465610556884,0.05769163433079694,0.0067041591924266175,0.12533252264192174,0.2163027153116277,11.802866894560054,0.05333292484283447,0.008338858807516836,-0.015666639804840177,-0.15233035933793881,0.12099707972825846,-0.08399849957138938,0.05266521996170903,-0.025053828866423045,12.499891034740806,-36.91762139873829,0.06833185976654932,1,0.03555500507354736,-0.001111447811126709,0.17166629433631897,0.21000009775161765,-0.4266669750213622,2,-0.3584289878011745,1.3529007115697134,1.3622219562530518,-1.363627792353884,1.3555560111999512,-4.1999656674463015,1.4666670560836792,-0.3584289878011745
656,2003-01-30,1.4333330392837524,1.4577779769897459,1.3777780532836914,1.3911110162734983,315900.0,0.05564612826471116,-1.3226101191609179,-6.333875784617069,60.000039339293004,57.8345153514594,0.00573176215941662,-0.06722189472790663,0.047508285003242,0.13798957318175598,10.886636207373849,0.10000002384185769,0.022233255603193225,0.05666624307632451,-0.08256006915953829,0.1958925553121873,-0.012946913041606889,0.1262793991942559,-0.09777700901031494,54.9998290083625,1.1422852017077858,0.06961315611793138,1,-0.008888542652130127,-0.07666653394699097,0.08055570721626282,0.1344450116157534,-0.3666660785675049,3,-0.4170538543600959,-1.0869895811224026,1.3577779531478882,1.3529007115697134,1.3622219562530518,-1.363627792353884,1.3555560111999512,-0.4170538543600959
657,2003-01-31,1.4244439601898191,1.5044440031051636,1.4022220373153689,1.446666955947876,206550.0,-0.006201684361071602,-2.066650931081728,-0.526336593409078,56.79441349449115,58.048141868744814,0.01400307143900803,-0.05576646274383079,0.05512438592297886,0.14414735965814196,9.962311270821079,0.1022219657897947,0.03806539523573571,0.04433276653289764,-0.09609781438320142,0.1847633474489967,-0.02588252392515189,0.11454805699094717,-0.08888792991638161,52.63129660804583,-2.249718771804943,0.07021529045804954,1,5.364418032005602e-07,-0.06777745485305764,0.06777828931808494,0.14333409070968672,-0.2977769374847412,4,-0.3135721412370569,-1.3226101191609179,1.4333330392837524,-1.0869895811224026,1.3577779531478882,1.3529007115697134,1.3622219562530518,-0.3135721412370569
658,2003-02-03,1.2911109924316406,1.444443941116333,1.2622220516204834,1.444443941116333,1122750.0,-0.09360351932722633,1.3768132167152576,6.89974251689726,49.54404628492334,56.45732808235595,0.13778834528363926,0.07640839429843371,0.18517896171120451,0.2739459814736913,9.806313220209931,0.1822218894958496,0.05679244308214848,-0.08577795028686519,-0.23144084450968516,0.05988494393595478,-0.15860939739827518,-0.012946503175455204,0.2222219705581665,11.926640271075666,-46.01626062189334,0.07283144711140997,2,0.09666651487350464,0.06555551290512085,0.1899999976158142,0.2766670584678652,-0.2200000286102295,0,-0.18932842650617343,-2.066650931081728,1.4244439601898191,-1.3226101191609179,1.4333330392837524,-1.0869895811224026,1.3577779531478882,-0.18932842650617343
659,2003-02-04,1.3333330154418943,1.3333330154418943,1.2888890504837036,1.2911109924316406,159750.0,0.0327020862325198,1.1052503783344367,-0.27536171039844365,50.44772343135864,55.517721268922905,0.07876670070659442,0.03418900403900005,0.13952844996885383,0.2286476347581783,9.566883318491232,0.044443964958190696,0.05472294050468918,-0.042444777488708674,-0.18912832934904378,0.10423877437162643,-0.11578655341887623,0.03089699844145888,0.17497772932052635,29.357770171341578,-29.984418967900382,0.07334177593016752,2,0.054444491863250954,0.023333489894867165,0.13833346962928794,0.2411115169525151,-0.30888903141021706,1,-0.17166678229970478,1.3768132167152576,1.2911109924316406,-2.066650931081728,1.4244439601898191,-1.3226101191609179,1.4333330392837524,-0.17166678229970478
660,2003-02-05,1.3044439554214478,1.3444440364837646,1.3044439554214478,1.3444440364837646,149850.0,-0.021666800181102674,1.0,-0.9473748108327925,51.21207293700349,54.10256183590632,0.09383395277712614,0.06482657339231168,0.16307819343273833,0.2533386012206633,8.969620743289962,0.040000081062316895,0.04957166360506693,-0.07033383250236502,-0.21875334421158898,0.07808567920685894,-0.144543588356977,0.003875923352246957,0.19894501547813426,17.431080685366688,-42.39772166902396,0.07420975585461201,2,0.08333355188369751,0.05222254991531372,0.16055604815483093,0.27000057697296165,-0.3399999737739562,2,-0.24701861161315608,1.1052503783344367,1.3333330154418943,1.3768132167152576,1.2911109924316406,-2.066650931081728,1.4244439601898191,-0.24701861161315608
661,2003-02-06,1.2888890504837036,1.3333330154418943,1.275555968284607,1.3333330154418943,128700.0,-0.011924548289787285,1.5999951719717023,1.1110968722525985,37.546363204342306,51.59874853327881,0.08525948496344227,0.08490985763139758,0.17228655487917477,0.2634623823579525,8.103748588399423,0.057777047157287376,0.034226807086794375,-0.08599984049797049,-0.23414470908972773,0.06214502809378675,-0.160072274793849,-0.011927406202091984,0.20967658203029638,11.009323762675912,-42.15380496855751,0.07407243429587858,2,0.09444397687911987,0.06777745485305786,0.17611095309257507,0.2855554819107058,-0.23777806758880593,3,-0.27758640064705964,1.0,1.3044439554214478,1.1052503783344367,1.3333330154418943,1.3768132167152576,1.2911109924316406,-0.27758640064705964
662,2003-02-07,1.3066669702529907,1.3444440364837646,1.2799999713897705,1.282222032546997,599850.0,0.013793211884774115,-3.461485769933853,-0.5500170322109983,38.68612409859082,50.34165121090001,0.04738142824522695,0.07131329346791926,0.1464468126212719,0.24136605995951044,7.118822211648998,0.06444406509399414,0.0231908599675843,-0.06855527162551889,-0.21601905116041387,0.07890850790937609,-0.14228716139296638,0.005176618141928602,0.18717179064313894,24.390548663210755,-22.120782906882884,0.07373188976744749,2,0.07666605710983276,0.04999953508377075,0.15833303332328796,0.2677775621414187,-0.23777794837951682,4,-0.18367343401224534,1.5999951719717023,1.2888890504837036,1.0,1.3044439554214478,1.1052503783344367,1.3333330154418943,-0.18367343401224534
663,2003-02-10,1.3333330154418943,1.3577779531478882,1.2666670083999634,1.3333330154418943,947250.0,0.020407682903120117,2.7271907109660782,0.0,36.36352922219168,48.49740992401638,0.01925657609178466,0.046691043119193365,0.11422672442069981,0.21056379067544406,6.893094567473162,0.0911109447479248,0.004496264957025264,-0.041666978597641124,-0.18938155820387093,0.10604760100858868,-0.11552426840075602,0.032190311205473776,0.15587341126872234,73.17014133304698,31.601443009613504,0.07385728980311491,2,0.05000001192092918,0.023333489894867165,0.1211114823818209,0.2411115169525151,-0.17333304882049516,0,-0.15499953150738044,-3.461485769933853,1.3066669702529907,1.5999951719717023,1.2888890504837036,1.0,1.3044439554214478,-0.15499953150738044
664,2003-02-11,1.1866669654846191,1.2799999713897705,1.0599999427795408,1.2799999713897705,2875500.0,-0.10999956369389607,3.714302865886529,-100.0,30.670787983282764,45.69612222171969,0.15466611809824093,0.1945824710568882,0.251728934873507,0.3519503994641502,7.926222109620524,0.2733330726623535,-0.015000488917515042,-0.18277747631072994,-0.3498147539352239,-0.015740198686235995,-0.266296115122977,-0.09925883749848285,0.29799977372419484,42.537399772532886,6.067195331096215,0.08351863881224701,2,0.09555500745773315,0.09999948740005493,0.26777753233909607,0.38777756690979026,-0.01777791976928711,1,-0.09737862856578006,2.7271907109660782,1.3333330154418943,-3.461485769933853,1.3066669702529907,1.5999951719717023,1.2888890504837036,-0.09737862856578006
665,2003-02-12,1.0666669607162476,1.1666669845581057,1.0622220039367676,1.1244440078735352,534600.0,-0.10112357405969008,-2.133335598299851,0.6190419626686285,21.90188938264808,41.46299444875914,0.255944726576125,0.3099990133946642,0.36148324730715675,0.4653873217570945,9.015181147901345,0.12444496154785156,-0.023719111829201722,-0.28977748155593863,-0.5044969740376579,-0.07505798907421934,-0.39713722779679816,-0.1824177353150791,0.40101310663539547,2.238922185174034,-25.679761550613183,0.10735974624085963,2,0.21555501222610474,0.2199994921684265,0.3955552875995636,0.5077775716781618,0.1577770709991455,2,-0.039584029729596515,3.714302865886529,1.1866669654846191,2.7271907109660782,1.3333330154418943,-3.461485769933853,1.3066669702529907,-0.039584029729596515
666,2003-02-13,1.0333329439163208,1.0666669607162476,1.01111102104187,1.0599999427795408,478350.0,-0.031250632135023215,1.777725128370194,0.4615500475582266,21.901858909389503,37.5860439393034,0.25319826366929465,0.34085665664806575,0.38332822195362626,0.4932106413510944,9.086801641259276,0.05555593967437766,-0.037390952533074895,-0.3104447960853576,-0.5680938546890988,-0.05279573748161637,-0.4392693253872282,-0.18162026678348697,0.41803991845243815,6.410165151735603,-16.872190005411888,0.12882452930187066,2,0.19444453716278076,0.22888904809951782,0.4233337938785553,0.5411115884780886,0.1711111068725586,3,-0.06666676280322659,-2.133335598299851,1.0666669607162476,3.714302865886529,1.1866669654846191,2.7271907109660782,1.3333330154418943,-0.06666676280322659
667,2003-02-14,1.046666979789734,1.0755560398101809,0.9444440007209778,1.0222220420837402,265500.0,0.012903910546853803,2.1891793538696516,-0.9166737446300769,27.062621020690955,35.08810779883313,0.20186988061010602,0.3127542825300307,0.35906796907790306,0.4746713639457989,10.589918962274538,0.1311120390892031,-0.05405830235109432,-0.2775552093982694,-0.5630316503061075,0.007921231509568694,-0.4202934298521883,-0.13481698894435046,0.3782901720994114,24.73132886097286,-1.4342858032231547,0.142738220453919,2,0.10444399714469887,0.18222150206565835,0.39055526256561257,0.5166665315628052,0.21111106872558572,4,0.004245861569127207,1.777725128370194,1.0333329439163208,-2.133335598299851,1.0666669607162476,3.714302865886529,1.1866669654846191,0.004245861569127207
668,2003-02-18,1.0333329439163208,1.055556058883667,1.0133329629898071,1.046666979789734,134100.0,-0.012739520908638946,1.7142473983478168,-0.5454722787100339,25.8169570847826,32.351355982546906,0.19533419481199976,0.3095821709433926,0.36174032816881496,0.48284718820454753,12.100939796420644,0.04222309589385986,-0.08279952049022965,-0.2703336954116822,-0.5777242280076493,0.037056837184284985,-0.42402896170966575,-0.1166384291136986,0.3531831558793712,26.49004963856834,-2.3496709357191286,0.1536952662979836,2,0.11777803301811218,0.19555553793907166,0.40000033378601074,0.5033340454101562,0.24888908863067627,1,0.034409120667725945,2.1891793538696516,1.046666979789734,1.777725128370194,1.0333329439163208,-2.133335598299851,1.0666669607162476,0.034409120667725945
669,2003-02-19,1.0244439840316772,1.055556058883667,1.01111102104187,1.055556058883667,118350.0,-0.008602222484995536,1.8570924988601107,2.3332826720546036,25.64929511869127,29.511047336067772,0.1741088214484825,0.29675690232210616,0.35964450010129356,0.486048099713976,13.107551509765392,0.0444450378417971,-0.11107264534158956,-0.25577820539474483,-0.5736068874186997,0.06205047662921004,-0.41469254640672215,-0.0968638643827675,0.32670634783803765,35.99986910864864,4.882872260049517,0.15891434101197743,2,0.12666699290275574,0.2044444978237152,0.4088892936706543,0.4833340048789978,0.25999999046325684,2,0.13232151752821486,1.7142473983478168,1.0333329439163208,2.1891793538696516,1.046666979789734,1.777725128370194,1.0333329439163208,0.13232151752821486
670,2003-02-20,1.0,1.044443964958191,0.9977779984474182,1.0155559778213499,275850.0,-0.023860732663467332,-3.666601101494886,0.4999980841957574,15.789483590803513,27.0936162678968,0.16855083350800393,0.30074101269533005,0.3726648032083557,0.5036106253871167,14.416385492833209,0.046665966510772705,-0.12646010532847596,-0.25744438767433175,-0.5874292488204336,0.07254047347177006,-0.42243681824738255,-0.09245195710128096,0.3186138253778159,42.37291988207449,13.687174987561086,0.16499243057305088,2,0.15111097693443298,0.22888848185539246,0.42833325266838074,0.507777988910675,0.5,3,0.16888904571533203,1.8570924988601107,1.0244439840316772,1.7142473983478168,1.0333329439163208,2.1891793538696516,1.046666979789734,0.16888904571533203
671,2003-02-21,0.982222020626068,1.0199999809265137,0.9355559945106506,1.0,369000.0,-0.017777979373931996,1.9230527991350932,1.1428390794908774,15.570943665515586,24.525262886443997,0.15450082698609535,0.2927488329291187,0.3815142197213165,0.5156467722833699,15.69618418599874,0.08444398641586304,-0.1482812370713018,-0.24933346807956702,-0.5804359216902758,0.08176898553114165,-0.4148846948849213,-0.08378224127421274,0.30645821877920076,33.332865011275786,7.358980775049339,0.16555122680535433,2,0.1644449532032014,0.24222245812416088,0.4422225058078767,0.525555968284607,0.4533340334892274,4,0.24660617050199396,-3.666601101494886,1.0,1.8570924988601107,1.0244439840316772,1.7142473983478168,1.0333329439163208,0.24660617050199396
672,2003-02-24,0.9266669750213624,1.0,0.8888890147209167,1.0,173250.0,-0.056560578400894346,2.030312340489172,4.124935879167822,17.71655156391897,22.45337647996925,0.16816902400553635,0.3222985646565467,0.42709612955860343,0.5634464347551259,17.225596560984755,0.11111098527908325,-0.17241382423577445,-0.27788850963115685,-0.6162550245610879,0.06047800529877423,-0.4470717670961223,-0.10870525216619142,0.32670083989444454,22.66672484066827,-4.8740247826778536,0.16918325746496554,2,0.1577775180339812,0.2744440138339995,0.45888856053352345,0.5422220230102538,0.5888890027999877,0,0.2997593345345164,1.9230527991350932,0.982222020626068,-3.666601101494886,1.0,1.8570924988601107,1.0244439840316772,0.2997593345345164
673,2003-02-25,0.9355559945106506,0.9555559754371644,0.8888890147209167,0.9555559754371644,188100.0,0.009592463882813318,5.666702429487575,0.2727281594116691,12.552369013637175,20.440218816675294,0.1083116557783037,0.2954802993978971,0.40770181402108774,0.5485136337636629,19.066205931508502,0.06666696071624767,-0.18720815626907594,-0.24799948930740356,-0.5988109046833072,0.1028119260685002,-0.4234051969953554,-0.07259378161945174,0.2740743643817696,28.000124454216408,0.6607449199622621,0.17540570768795188,2,0.09222200512886047,0.2655549943447113,0.453332781791687,0.5333330035209656,0.6133330464363098,1,0.3444177108535442,2.030312340489172,0.9266669750213624,1.9230527991350932,0.982222020626068,-3.666601101494886,1.0,0.3444177108535442
674,2003-02-26,0.886667013168335,0.9177780151367188,0.8555560111999512,0.884443998336792,252000.0,-0.05225660637008411,-1.0741017428691775,-0.1111508475788564,12.096841179012827,19.35076901627138,0.1231175443086614,0.3235012472356176,0.4455157355885342,0.5907293414373367,21.07300337904588,0.07999998331069946,-0.20768474022919636,-0.2731107234954835,-0.6371493316094732,0.0909278846185062,-0.45513002755247833,-0.09109141943848864,0.2844743844235049,16.470611994771875,-11.62134923061032,0.18201930405699485,2,0.07888901233673107,0.2977774739265442,0.4822220206260681,0.5822219848632812,0.6355550289154053,2,0.44611450917207573,5.666702429487575,0.9355559945106506,2.030312340489172,0.9266669750213624,1.9230527991350932,0.982222020626068,0.44611450917207573
675,2003-02-27,0.8711109757423401,0.9111109972000122,0.8555560111999512,0.8888890147209167,371700.0,-0.017544396255825934,-1.2727467800693486,-7.997265122265122,12.096816321039043,18.26131983978799,0.12071080572008808,0.31697971913893963,0.45202334589014437,0.5998796780095836,22.967475872116598,0.055554986000061035,-0.23225024961092955,-0.26433341205120087,-0.6375898329362963,0.10892300883389461,-0.4509616224937487,-0.07770520160865313,0.2558484677546353,9.459127366150135,-19.934707444264824,0.18662821044254777,2,0.09444504976272594,0.31333351135253906,0.500555545091629,0.5977780222892761,0.6022220253944397,3,0.47448948556796844,-1.0741017428691775,0.886667013168335,5.666702429487575,0.9355559945106506,2.030312340489172,0.9266669750213624,0.47448948556796844
676,2003-02-28,0.8355559706687927,0.9111109972000122,0.815555989742279,0.8199999928474426,420750.0,-0.04081570094240661,-6.818284231727716,-0.8750108963140284,8.593782496227874,16.209226670403208,0.13998136093396563,0.3219616958459688,0.47692725858120566,0.6292894488729246,25.602195509677706,0.09555500745773315,-0.24266845428847628,-0.26999956369400024,-0.6385244275492035,0.09852530016120309,-0.45426199562160186,-0.08573713176639863,0.25340699230659935,10.843388678530676,-18.39088468128621,0.18426243192760167,2,0.1000000536441803,0.32888850569725037,0.5266660451889038,0.6333330273628235,0.6822220683097842,4,0.7952118740763414,-1.2727467800693486,0.8711109757423401,-1.0741017428691775,0.886667013168335,5.666702429487575,0.9355559945106506,0.7952118740763414
677,2003-03-03,0.9777780175209044,0.9777780175209044,0.8333330154418945,0.8333330154418945,405450.0,0.17021247150956853,1.0000000000000016,9.285498072693548,24.026043524018164,16.010236274762715,-0.014572706414714753,0.15237304500438176,0.3258453418816819,0.4816512992350185,27.480199494696578,0.1444450020790099,-0.23159657248493715,-0.10544421970844275,-0.4456491038110212,0.2347606643941358,-0.2755466617597321,0.06465822234284657,0.06743982973718954,100.0,73.17048089637359,0.17010244205128927,3,-0.04222199320793141,0.18666645884513866,0.3794442713260652,0.4911109805107118,0.5222219824790956,0,0.4681819680862318,-6.818284231727716,0.8355559706687927,-1.2727467800693486,0.8711109757423401,-1.0741017428691775,0.886667013168335,0.4681819680862318
678,2003-03-04,1.046666979789734,1.055556058883667,0.982222020626068,0.98888897895813,324900.0,0.07045460322731878,-1.0624964377315314,0.4000000000000011,38.461567180529556,17.433822059411412,-0.09093400880021818,0.06770315494857315,0.25136503465055693,0.4074789453871335,28.887788245824286,0.07777804136276256,-0.21624155042360327,-0.02433305680751774,-0.3503594953820366,0.3016933817670011,-0.18734627609477705,0.1386801624797417,-0.23111099004745506,96.29621811121389,68.50196409681232,0.1630132192872594,3,-0.11111095547676109,0.1133330166339872,0.31111079454421975,0.4222220182418821,0.4377770423889158,1,0.4479829851189263,1.0000000000000016,0.9777780175209044,-6.818284231727716,0.8355559706687927,-1.2727467800693486,0.8711109757423401,0.4479829851189263
679,2003-03-05,1.1044440269470217,1.1066670417785645,1.01111102104187,1.055556058883667,327150.0,0.05520098395470008,2.583306139052932,0.8461346422462817,53.46931786806484,21.620470312440446,-0.15217218694135692,-0.008538684566305355,0.18876763165678612,0.34654593919091403,30.13999710547876,0.09555602073669456,-0.20793212548469064,0.04488843977451351,-0.25758323226448776,0.34736011181351467,-0.10634739624498701,0.19612427579401404,-0.2840880358219149,99.23636879603401,65.39187155396137,0.15123583601950058,3,-0.14333251118659995,0.05555596947669961,0.25333374738693215,0.3644449710845945,0.2622230052947996,2,0.4024151547349153,-1.0624964377315314,1.046666979789734,1.0000000000000016,0.9777780175209044,-6.818284231727716,0.8355559706687927,0.4024151547349153
680,2003-03-06,0.982222020626068,1.102221965789795,0.9666669964790344,1.102221965789795,137250.0,-0.11066383025204818,1.259250520919998,-2.454590565273996,45.96492591877685,24.9975794516917,-0.03658443245231724,0.09307766682037999,0.30464966645421987,0.46763686421478,31.7206353494749,0.13777703046798728,-0.20032445531659704,-0.06122246980667134,-0.34234507002598724,0.21990013041264456,-0.2017837699163293,0.07933883030298661,-0.15041358747482292,57.25170161626668,19.1133712030542,0.14056130010965798,3,-0.02111050486564625,0.1777779757976533,0.37444448471069347,0.4866669774055482,0.4288889765739442,3,0.5497738903404714,2.583306139052932,1.1044440269470217,-1.0624964377315314,1.046666979789734,1.0000000000000016,0.9777780175209044,0.5497738903404714
681,2003-03-07,0.931110978126526,1.0,0.9088889956474304,1.0,2500650.0,-0.05203613992177025,1.6451530846209355,0.5740754446135988,41.390682951784115,27.628038494787823,0.007279590612406905,0.12227991189100196,0.3461887057329839,0.5124470170964747,33.25965346615877,0.09111100435256958,-0.19318527729614587,-0.09444460868835447,-0.3545529388155041,0.16566372143879515,-0.22449877375192917,0.03560955637522034,-0.08830820063018818,35.77233467603362,-3.8940987278142387,0.1300541650635748,3,0.030000537633895763,0.22888901829719532,0.4438887536525725,0.5377780199050902,0.453333020210266,4,0.5823387713688548,1.259250520919998,0.982222020626068,2.583306139052932,1.1044440269470217,-1.0624964377315314,1.046666979789734,0.5823387713688548
682,2003-03-10,1.0666669607162476,1.1066670417785645,0.9666669964790344,0.9666669964790344,2198700.0,0.14558520495856642,-1.800001907349315,-1.451609581870381,52.10088667807071,32.02231823528044,-0.11882463557549805,-0.03391711864477598,0.20279676911993327,0.37184667764257506,34.57756861993298,0.17555606365203846,-0.17454114577852653,0.053111374378204346,-0.172209059948218,0.2784318087046266,-0.05954884278500683,0.16577159154141552,-0.2133096126486207,79.77526735409481,36.85410610930843,0.11266021716321112,3,-0.1055554449558258,0.09333303570747375,0.32388854026794434,0.40222203731536865,0.30222201347351074,0,0.42291651928491003,1.6451530846209355,0.931110978126526,1.259250520919998,0.982222020626068,2.583306139052932,1.1044440269470217,0.42291651928491003
683,2003-03-11,1.126667022705078,1.1777780055999756,1.0266669988632202,1.068889021873474,2540700.0,0.05625004260799593,-1.1250011525131138,0.5777802149463469,56.052688826733686,36.90630130724942,-0.16635915784203315,-0.1161489520991994,0.13635605269083362,0.3059999836582079,35.883520922979464,0.15111100673675537,-0.15166766679702115,0.12344473600387551,-0.05399626521478118,0.3008857372225322,0.034724235394547165,0.21216523661320386,-0.26317728688901354,80.99179177909949,35.65864102497301,0.08872050060932832,3,-0.13000002503395058,0.0033329427242281273,0.263888478279114,0.3422219753265383,0.18666601181030296,1,0.3313605260217576,-1.800001907349315,1.0666669607162476,1.6451530846209355,0.931110978126526,1.259250520919998,0.982222020626068,0.3313605260217576
684,2003-03-12,1.0711109638214111,1.1377780437469482,1.044443964958191,1.126667022705078,1377900.0,-0.04931009585270285,1.4000091961069814,-0.9615434609028243,54.0609065869356,41.56897800346015,-0.09151173348706687,-0.07346028598562881,0.18519459091937973,0.35628502662111305,35.48997652726118,0.09333407878875732,-0.1295291114543945,0.07366647720336916,-0.08517437672890615,0.23250733113564448,-0.005753949762768551,0.15308690416950677,-0.18876393181831208,60.3304568686576,14.018801686593712,0.07942042696613764,3,-0.07444396615028381,0.015556007623672485,0.30111104249954224,0.3977780342102051,0.1466670036315918,2,0.3858919125265856,-1.1250011525131138,1.126667022705078,-1.800001907349315,1.0666669607162476,1.6451530846209355,0.931110978126526,0.3858919125265856
685,2003-03-13,1.0244439840316772,1.068889021873474,1.0,1.0666669607162476,676800.0,-0.04356876305629409,1.9523593002820312,0.7600066947330506,52.334138457500195,46.42901755471262,-0.023252368915514632,-0.03174638872219926,0.22553786360667072,0.3969303159476998,35.21735392522076,0.07111096382141113,-0.10577154469430905,0.029110646247863747,-0.12695449745315646,0.18517578994888395,-0.0489219256026463,0.1071432180983738,-0.12437109361276555,42.974976331178624,-4.772755599310685,0.0780325718505101,3,-0.018888473510742188,0.06222298741340637,0.3477780222892761,0.44444501399993896,0.19555604457855225,3,0.33405735554552485,1.4000091961069814,1.0711109638214111,-1.1250011525131138,1.126667022705078,-1.800001907349315,1.0666669607162476,0.33405735554552485
686,2003-03-14,0.9644439816474916,1.057778000831604,0.959999978542328,1.055556058883667,800550.0,-0.05856835836748919,1.0465080593801106,2.157879059944886,52.078196396778175,49.54592342946374,0.06364614637858124,0.024061659203789776,0.2783865724769655,0.4497179807067545,34.701651709522515,0.09777802228927601,-0.07702278094923898,-0.027444908022880465,-0.18301886127690958,0.12812904523114865,-0.10523188464989508,0.05034206860413415,-0.04770878431771608,2.0406113349475845,-46.860529354451636,0.07778697662701459,3,0.07888951897621144,0.12222298979759205,0.4077780246734618,0.5044450163841246,0.33111196756362904,4,0.46313422453993747,1.9523593002820312,1.0244439840316772,1.4000091961069814,1.0711109638214111,-1.1250011525131138,1.126667022705078,0.46313422453993747
687,2003-03-17,1.0511109828948977,1.057778000831604,0.9222220182418824,0.9666669964790344,776250.0,0.0898621411887075,1.7727290737928696,-0.9268144133842154,55.85582385484088,51.478618615498334,-0.012878999644257538,-0.06561969375465404,0.18585773867044386,0.35609197381700874,33.850735241581745,0.13555598258972157,-0.04296535365552012,0.05899989306926745,-0.09691579982664011,0.21491558596517502,-0.018957953378686332,0.13695773951722123,0.1266670227050779,50.43472703788072,-1.0643882876740633,0.07795784644795378,3,-0.00777748227119468,0.035555988550185935,0.3188887834548948,0.41777801513671853,0.29333305358886697,0,0.31712447197902116,1.0465080593801106,0.9644439816474916,1.9523593002820312,1.0244439840316772,1.4000091961069814,1.0711109638214111,0.31712447197902116
688,2003-03-18,1.068889021873474,1.0888890027999878,1.0333329439163208,1.055556058883667,472950.0,0.01691356980174752,1.0833681650644071,0.15789120760057151,59.53486538502082,52.15256833960456,-0.030366732836979216,-0.08495296324312696,0.16230359120987892,0.3313521784447693,32.830369825801185,0.05555605888366699,0.00021791078823074628,0.07500012814998602,-0.08368094125729786,0.2336811975572699,-0.004340406553655862,0.1543406628536279,0.10377786397933986,68.04124509530105,11.61095603477979,0.07934053470364193,3,-0.025555521249770896,0.01777794957160972,0.3011107444763186,0.3999999761581423,0.2666670083999636,1,0.28066520113609683,1.7727290737928696,1.0511109828948977,1.0465080593801106,0.9644439816474916,1.9523593002820312,1.0244439840316772,0.28066520113609683
689,2003-03-19,1.1599999666213991,1.1599999666213991,1.0622220039367676,1.068889021873474,1299150.0,0.08523891899294878,1.1463494414453022,6.833510662077129,64.00862468874962,54.157423758490424,-0.12602074389921225,-0.17432544509292347,0.0663561642739332,0.23235478192969472,31.477571672632642,0.09777796268463157,0.03030192490860384,0.1593332737684252,-0.015591667890860528,0.33425821542771095,0.07187080293878245,0.24679574459806808,0.007658021879195953,100.0,36.07379379476243,0.08746247082964287,3,-0.11666646599769614,-0.11222198605537437,0.20999979972839333,0.30888903141021706,0.2022219896316526,2,0.13218368302248984,1.0833681650644071,1.068889021873474,1.7727290737928696,1.0511109828948977,1.0465080593801106,0.9644439816474916,0.13218368302248984
690,2003-03-20,1.168889045715332,1.1799999475479126,1.1222219467163086,1.1222219467163086,232200.0,0.007662999439407736,-1.4761770956798954,0.5122008023090566,66.59289411009333,56.957669442747004,-0.11806199558359598,-0.1790953463771603,0.05363716185333889,0.21647342574609318,29.89370783095363,0.057778000831604004,0.043468427605400706,0.15977790057659158,-0.030632256330711094,0.35018805748389414,0.06457282212294024,0.2549829790302429,-0.2466670274734496,95.68973889173039,24.014168503748706,0.09520507845365128,3,-0.11777806282043457,-0.1711110770702362,0.11555516719818115,0.22999989986419678,0.24222195148468018,3,0.041825117548049295,1.1463494414453022,1.1599999666213991,1.0833681650644071,1.068889021873474,1.7727290737928696,1.0511109828948977,0.041825117548049295
691,2003-03-21,1.224444031715393,1.2311110496520996,1.113332986831665,1.1200000047683716,774900.0,0.04752802347126339,1.0,2.2380655576899495,63.438215018636164,58.21737259169871,-0.14263110013212543,-0.22722307594176283,-0.0039633043241180665,0.15691037979977263,27.957061843675795,0.11777806282043457,0.04306641718130266,0.20322178602218632,-0.009493879991104182,0.41593745203547683,0.09686395301554107,0.3095796190288316,-0.29706645488739003,97.84161389406785,28.51999726085181,0.10635783300664527,3,-0.1477774977684021,-0.20111051201820374,0.06000018119812012,0.17444491386413574,0.1466670036315918,4,-0.003629404848286666,-1.4761770956798954,1.168889045715332,1.1463494414453022,1.1599999666213991,1.0833681650644071,1.068889021873474,-0.003629404848286666
692,2003-03-24,1.2044440507888794,1.228888988494873,1.1333329677581787,1.2066669464111328,860850.0,-0.01633392822250479,3.0952305534765028,-0.02128312826717191,59.07923983343694,58.55365603688796,-0.11290536597558809,-0.19536203411286168,0.013286794520175338,0.17341947657119383,25.647418260338394,0.09555602073669434,0.057581662319045934,0.16933295130729675,-0.05342455652535327,0.39209045913994667,0.05795419739097185,0.28071170522362177,-0.2649171350479125,86.516708326226,19.755935298608776,0.11137875391632497,3,-0.12777751684188843,-0.18111053109169006,0.0405556857585907,0.17000043392181396,0.16666698455810547,0,0.07564643485313027,1.0,1.224444031715393,-1.4761770956798954,1.168889045715332,1.1463494414453022,1.1599999666213991,0.07564643485313027
693,2003-03-25,1.2577780485153198,1.3333330154418943,1.1777780055999756,1.2000000476837158,611550.0,0.044281008894940355,-2.0434716694207893,-25.99222395023328,58.86891677583947,59.08787939121061,-0.16280624241126462,-0.2353866216275402,-0.043451921011684824,0.11789829043483113,23.537616396028277,0.15555500984191872,0.08317548032885447,0.20655584633350377,-0.031938248624612475,0.44504994129162,0.08730879885444565,0.3258028938125619,-0.3065877674179076,72.13135441931479,9.086977719673783,0.11924704747905811,3,-0.1300005316734314,-0.18333354592323303,-0.0677783191204071,0.07111045718193054,0.12000000476837158,1,0.06890403920687382,3.0952305534765028,1.2044440507888794,1.0,1.224444031715393,-1.4761770956798954,1.168889045715332,0.06890403920687382
694,2003-03-26,1.282222032546997,1.3222219944000244,1.226667046546936,1.2666670083999634,684000.0,0.019434258739473798,1.0,0.26922053243706634,69.56518054691617,61.00243962336795,-0.17227102835105934,-0.24103518803833035,-0.06979726391011054,0.09170639837250683,21.122635452261772,0.09555494785308838,0.09174697197134107,0.21122207939624782,-0.035284728899472206,0.45772888769196785,0.0879686752483877,0.33447548354410783,-0.30810318738891596,76.76773806904825,12.45399753107327,0.12325340414786003,3,-0.15444451570510864,-0.20777752995491028,-0.09222230315208435,0.046666473150253296,0.08444499969482422,2,0.04159497838334447,-2.0434716694207893,1.2577780485153198,3.0952305534765028,1.2044440507888794,1.0,1.224444031715393,0.04159497838334447
695,2003-03-27,1.284443974494934,1.3044439554214478,1.2644439935684204,1.2999999523162842,445950.0,0.001732883924575379,2.2727857947535,-1.0000613097290876,74.61293632945244,63.506299615887315,-0.1494496728483099,-0.2220902227958539,-0.0748652668607126,0.0871285165081419,18.5771459374586,0.039999961853027344,0.09229322310206145,0.19277737140655526,-0.05247101808844534,0.43802576090155587,0.07015317665905485,0.31540156615405557,-0.28877227911982417,77.77771155040338,9.446629968199574,0.12262419474750032,3,-0.15666645765304565,-0.2099994719028473,-0.09444424510002136,0.044444531202316284,0.08222305774688721,3,0.060553814181503185,1.0,1.282222032546997,-2.0434716694207893,1.2577780485153198,3.0952305534765028,1.2044440507888794,0.060553814181503185
696,2003-03-28,1.5,1.5644439458847046,1.2911109924316406,1.3333330154418943,2291850.0,0.167820496483567,-1.1769888230178231,-10.714015311166131,77.15871150177162,65.87328713221295,-0.3140764592640941,-0.4061383969897654,-0.28953173751748507,-0.12962487716660287,16.28361205242619,0.2799999713897705,0.10518268103822415,0.3751111954450608,0.0979958353885968,0.6522265555015248,0.23655351541682879,0.5136688754732928,-0.484068625420883,85.05165742594681,17.417679256174893,0.138557680028232,3,-0.2011115550994873,-0.3100000321865082,-0.3100002706050873,-0.17111149430274963,-0.11333298683166504,4,-0.059259335199991825,2.2727857947535,1.284443974494934,1.0,1.282222032546997,-2.0434716694207893,1.2577780485153198,-0.059259335199991825
697,2003-03-31,1.4355560541152954,1.6444439888000488,1.4044439792633057,1.555556058883667,2156400.0,-0.0429626305898031,-1.6341185144383088,-0.7199986553217776,69.25206856819509,66.95297637478787,-0.2116179393281632,-0.32215761576796,-0.22980024508450048,-0.06669423571269828,15.128606608386882,0.24000000953674316,0.12386274826325194,0.2877783477306366,-0.012803860290475644,0.588360555751749,0.13748724372008048,0.4380694517411927,-0.37574367383173146,55.238234153613654,-10.263813705245745,0.15029110401055618,3,-0.08222305774688721,-0.20555606484413147,-0.25000032782554626,-0.11111155152320862,-0.060000061988830566,0,-0.04489202534694947,-1.1769888230178231,1.5,2.2727857947535,1.284443974494934,1.0,1.282222032546997,-0.04489202534694947
698,2003-04-01,1.51555597782135,1.5244439840316772,1.444443941116333,1.455556035041809,1377000.0,0.05572748167981301,1.057192167153052,-0.4999995032946466,76.88174950364723,68.38332357644316,-0.24763668017460483,-0.3849658284793591,-0.31389507293168606,-0.1477576315613982,15.046344247691396,0.08888792991638184,0.15215134252000628,0.3443338215351104,0.0061636568844918305,0.6825039861857289,0.17524873920980122,0.5134189038604196,-0.3972804366861378,69.14908460874054,2.8692330935133725,0.16908508232530928,4,-0.13666749000549316,-0.28555598855018616,-0.3727782368659973,-0.21444496512413025,-0.13333392143249512,1,-0.09530821994579741,-1.6341185144383088,1.4355560541152954,-1.1769888230178231,1.5,2.2727857947535,1.284443974494934,-0.09530821994579741
699,2003-04-02,1.5488890409469604,1.5666669607162476,1.4800000190734863,1.5311110019683838,877950.0,0.021993950479828106,2.249977089698858,0.29630093221753334,82.24049138094409,70.12194549542657,-0.24585934384996655,-0.40400869583550403,-0.3525962161900045,-0.1818292019284724,15.69406920176457,0.08666694164276123,0.1731218709104536,0.3554446339607238,-0.020545826422737168,0.7314350943441849,0.1674494037689933,0.5434398641524543,-0.3779966550452645,74.85396077575133,5.393786795458865,0.18799523019173053,4,-0.17000055313110352,-0.3188890516757965,-0.4344445466995239,-0.2477780282497406,-0.13777804374694824,2,-0.11047336712942013,1.057192167153052,1.51555597782135,-1.6341185144383088,1.4355560541152954,-1.1769888230178231,1.5,-0.11047336712942013
700,2003-04-03,1.5222220420837402,1.5911109447479248,1.51111102104187,1.5888890027999878,189450.0,-0.017216855538545572,1.2500062864509442,-3.7499614438118996,85.75500791786662,72.60158915089661,-0.1830510130952554,-0.3529056278336533,-0.33049999826233933,-0.1554245897357569,16.041507732632844,0.07999992370605491,0.19080375094009772,0.3017776340246201,-0.08766238516728286,0.691217653216523,0.10705762442866873,0.49649764362057147,-0.30397449589220904,65.408850016127,-12.059801309397159,0.19472000959595143,4,-0.13333356380462646,-0.2922220528125763,-0.4472217857837677,-0.2811105251312256,-0.11111104488372803,3,-0.10218943461689911,2.249977089698858,1.5488890409469604,1.057192167153052,1.51555597782135,-1.6341185144383088,1.4355560541152954,-0.10218943461689911
701,2003-04-04,1.4733330011367798,1.5399999618530271,1.455556035041809,1.5133329629898071,818550.0,-0.03211689201401735,-1.2353295718469093,0.5999967813633788,78.44311040634838,74.75313032566456,-0.10632555956110523,-0.2754334783029144,-0.288276853815127,-0.10722681799316591,15.712888845579965,0.08444392681121804,0.1960826231507511,0.2257774919271469,-0.15423368002061277,0.6057886638749066,0.03577190595326707,0.41578307790102675,-0.21246581068439685,28.703757973362688,-50.02881497272364,0.19000558597387987,4,-0.06222200393676758,-0.24333301186561584,-0.39833274483680725,-0.2544440031051636,-0.08000004291534424,4,-0.07239773276825956,1.2500062864509442,1.5222220420837402,2.249977089698858,1.5488890409469604,1.057192167153052,1.51555597782135,-0.07239773276825956
702,2003-04-07,1.5177780389785769,1.5755560398101809,1.5044440031051636,1.5311110019683838,532350.0,0.030166322078922114,-2.5555098598433146,0.33332439262808494,79.19075744956363,77.01111262274502,-0.1135958548486864,-0.29971617789211824,-0.3379341844635453,-0.1517213793546941,16.7018637102777,0.1022230386734011,0.200753175195876,0.24766697585582764,-0.14059902620608056,0.635932977917736,0.05353397482487354,0.44179997688678174,-0.21855316869142727,50.00040639437175,-28.841785991998222,0.19413300103095416,4,-0.08222252130508445,-0.2788895368576052,-0.4677777886390688,-0.3377780616283419,-0.11555600166320801,0,-0.08638353068968907,-1.2353295718469093,1.4733330011367798,1.2500062864509442,1.5222220420837402,2.249977089698858,1.5488890409469604,-0.08638353068968907
703,2003-04-08,1.5,1.5311110019683838,1.48888897895813,1.5177780389785769,477900.0,-0.01171320082516214,-1.1110968722526162,1.3333899593187388,74.44087978450477,77.5528569824771,-0.0646432324767443,-0.2661822019244151,-0.3221004977460171,-0.13501929502993715,18.398822839771363,0.042222023010253684,0.20791160321939417,0.21122228801250453,-0.1838443085498087,0.6062888845748178,0.013688989731347911,0.40875558629366116,-0.16625321786156055,32.78668773749755,-41.587234924399844,0.1975332982811566,4,-0.04555600881576538,-0.22333350777626038,-0.44999974966049194,-0.33333298563957214,-0.011111021041869895,1,-0.08296267191569007,-2.5555098598433146,1.5177780389785769,-1.2353295718469093,1.4733330011367798,1.2500062864509442,1.5222220420837402,-0.08296267191569007
704,2003-04-09,1.48444402217865,1.5133329629898071,1.382222056388855,1.5133329629898071,481500.0,-0.010370651880900028,8.076892604544067,1.6249790455499251,72.4682901257632,77.31456295984495,-0.019428555696065386,-0.22985754696742156,-0.308924618549415,-0.12039228493820309,19.75489610543301,0.13111090660095215,0.22360196719988834,0.17499965727329259,-0.2153397242092674,0.5653390387558526,-0.02017003346798729,0.37016934801457246,-0.11962751937404947,48.93604757668122,-21.802136986693,0.19516969074128,4,-0.016666531562805176,-0.20777752995491028,-0.43666601181030273,-0.31777700781822205,0.07555592060089111,2,-0.06886212229125921,-1.1110968722526162,1.5,-2.5555098598433146,1.5177780389785769,-1.2353295718469093,1.4733330011367798,-0.06886212229125921
705,2003-04-10,1.3666670322418213,1.4977780580520632,1.3511110544204712,1.4733330011367798,771300.0,-0.07934080920341657,-1.1290348816584719,3.692276902508067,59.30237036946936,75.33052505625581,0.12431095572391393,-0.08972789495254307,-0.1948021132067126,-0.0056223699647584,20.66223412326189,0.14666700363159202,0.23457241048042698,0.04011151492595677,-0.32693253558384106,0.4071555654357545,-0.14341051032894203,0.22363354018085557,0.27777695655822754,6.930864503094086,-57.88472768896949,0.18352202525489886,4,0.13111048936843872,-0.09000054001808167,-0.30611127614974976,-0.20000001788139343,0.24444401264190674,3,0.03251996566075577,8.076892604544067,1.48444402217865,-1.1110968722526162,1.5,-2.5555098598433146,1.5177780389785769,0.03251996566075577
706,2003-04-11,1.4111109972000122,1.4822219610214231,1.3511110544204712,1.3622219562530518,491400.0,0.03251996566075577,-2.687508067612031,-0.4583377571445016,63.09860857581508,74.6468072793247,0.07368036929254096,-0.10434262691164986,-0.2448952064643941,-0.05256164945230313,21.269166884091618,0.13111090660095193,0.23703462864401414,0.062222129106521695,-0.2641537069103834,0.3885979651234268,-0.10096578890193086,0.22541004711497425,0.2274663329124451,26.732583343469024,-33.87818878159985,0.16318791800845256,4,0.06000000238418579,-0.13444450497627258,-0.3505552411079407,-0.24666652083396912,0.10222196578979492,4,0.0,-1.1290348816584719,1.3666670322418213,8.076892604544067,1.48444402217865,-1.1110968722526162,1.5,0.0
707,2003-04-14,1.384443998336792,1.4133330583572388,1.3488889932632446,1.4111109972000122,347400.0,-0.018897874735675724,3.1428314155545083,-0.545459643852518,58.308994036735484,72.58316778300117,0.10318574677565118,-0.054201686623306156,-0.22401711611485275,-0.028002638060548257,21.583240601700453,0.06444406509399414,0.2365098337750473,0.018888479471206754,-0.2759844060802412,0.3137613650226547,-0.12854796330451723,0.16632492224693074,0.24838400626182566,19.51191589106032,-38.00402727340633,0.14743644277572396,4,0.08555597066879272,-0.10111099481582642,-0.32388824224472046,-0.2199995219707489,0.19777798652648926,0,0.006420599096331969,-2.687508067612031,1.4111109972000122,-1.1290348816584719,1.3666670322418213,8.076892604544067,1.48444402217865,0.006420599096331969
708,2003-04-15,1.3688889741897583,1.399999976158142,1.3577779531478882,1.373332977294922,329850.0,-0.011235574834172257,-2.1667255276251614,0.1666480404472164,55.75223339502153,69.64002800678756,0.10700039848332388,-0.015830690350642662,-0.2102527282798381,-0.014880343199676016,22.26803502410174,0.042222023010253906,0.214395217428063,-0.011666542291641324,-0.27142865671504834,0.2480955721317657,-0.14154759950334483,0.11821451492006219,0.2525814699554445,12.162185673192912,-41.145614506045106,0.12988105721170345,4,0.10111099481582642,-0.08555597066879272,-0.30833321809768677,-0.2044444978237152,0.464444041252136,1,0.024350450441271487,3.1428314155545083,1.384443998336792,-2.687508067612031,1.4111109972000122,-1.1290348816584719,1.3666670322418213,0.024350450441271487
709,2003-04-16,1.3133330345153809,1.373332977294922,1.2933330535888672,1.373332977294922,368550.0,-0.04058469366170536,1.6666666666666543,13.501327825316578,51.79064354224064,65.86620974282913,0.14039261452501095,0.05460099054992473,-0.15853105907856957,0.03761124996902465,23.484057452713223,0.07999992370605491,0.20252489545338226,-0.07488913536071773,-0.3155947872079923,0.16581651648655682,-0.195241961284355,0.045463690562919545,0.2972341515945436,9.782572569590004,-38.75982892745814,0.12035282592363725,4,0.12111151218414307,-0.030000030994415283,-0.24999955296516418,-0.14888855814933777,0.5822229385375974,2,0.1336720693297182,-2.1667255276251614,1.3688889741897583,3.1428314155545083,1.384443998336792,-2.687508067612031,1.4111109972000122,0.1336720693297182
710,2003-04-17,1.217777967453003,1.3155560493469238,1.1888890266418457,1.3111109733581543,1075500.0,-0.0727576818302128,1.478245151660039,1.5555515819087753,29.449832400838048,60.4225121866613,0.2103402997467274,0.1623291897154422,-0.06706835183065474,0.12877007401464802,24.764387289595163,0.12666702270507812,0.1726044691391686,-0.1728886485099792,-0.40505734937906723,0.059280052359108826,-0.28897299894452333,-0.05680429807543508,0.3737551707056581,9.848515943925506,-32.6680777782093,0.11608435043454406,4,0.16444456577301025,0.06555503606796265,-0.17611098289489746,-0.05333349108695984,0.6955550909042358,3,0.2810216512968282,1.6666666666666543,1.3133330345153809,-2.1667255276251614,1.3688889741897583,3.1428314155545083,1.384443998336792,0.2810216512968282
711,2003-04-21,1.2200000286102295,1.2311110496520996,1.1888890266418457,1.2111109495162964,570150.0,0.001824684972642432,1.7142720295502702,-0.0952404672679945,32.740167121751554,55.261335483571074,0.1881945500858393,0.16839059796742273,-0.07293987005368918,0.1217652368396358,25.7572360177444,0.042222023010253906,0.13278629310387524,-0.17044438719749455,-0.403290440232722,0.06240166583773288,-0.28686741371510815,-0.05402136067988095,0.3393215806270864,13.861363000212984,-25.928785215717532,0.11642302651761366,4,0.13999998569488525,0.06333297491073608,-0.17388878762722015,-0.0555555522441864,0.7222219705581665,0,0.3205827927061895,1.478245151660039,1.217777967453003,1.6666666666666543,1.3133330345153809,-2.1667255276251614,1.3688889741897583,0.3205827927061895
712,2003-04-22,1.2955559492111206,1.3333330154418943,1.1955560445785522,1.2333329916000366,641250.0,0.061931081007400524,-1.0000017304690578,6.999932946209449,32.25806575660006,50.57435614713721,0.08694459979362179,0.10541522982044782,-0.1519156483955646,0.04093026857536697,26.970600109672464,0.13777697086334206,0.09196731457987006,-0.09944406151771545,-0.32022006963983407,0.12133194660440316,-0.20983206557877465,0.010943942543343743,0.23413105341855767,50.5264756819451,13.853119409405373,0.1103880040610593,4,0.05555504560470581,-0.01222294569015503,-0.2305557131767273,-0.13111147284507751,0.635555028915405,1,0.16809541410488182,1.7142720295502702,1.2200000286102295,1.478245151660039,1.217777967453003,1.6666666666666543,1.3133330345153809,0.16809541410488182
713,2003-04-23,1.3444440364837646,1.384443998336792,1.3066669702529907,1.3333330154418943,900900.0,0.037735218847485985,-1.4138197666244903,0.17856787058111645,33.91602954783367,46.290771638478375,0.015276939144829527,0.0667765136003049,-0.2045856774828818,-0.011835243909095405,27.46444737429494,0.08888804912567139,0.062136184308665854,-0.05488927364349361,-0.2675789201961112,0.15780037290912396,-0.16123409691980228,0.05145554963281507,0.15797912806688696,79.54541298217423,45.73114059196073,0.10634482327630877,4,-0.0011104941368103027,-0.005555570125579834,-0.27944380044937134,-0.17999956011772156,0.6022229194641113,2,0.17685968469271285,-1.0000017304690578,1.2955559492111206,1.7142720295502702,1.2200000286102295,1.478245151660039,1.217777967453003,0.17685968469271285
714,2003-04-24,1.3355560302734375,1.3666670322418213,1.3155560493469238,1.3444440364837646,441900.0,-0.006610915716188992,-1.0909432287577236,-0.7999270433233752,34.89209965802711,43.57851933720701,0.0009210137484008118,0.08418104447967467,-0.19493265939700866,-0.007802782474299441,27.984982758748174,0.05111098289489746,0.02493061022312837,-0.06644397974014282,-0.2742320659388695,0.14134410645858386,-0.17033802283950616,0.03745006335922052,0.1417844032445097,75.00039623660568,43.3161777802338,0.1038940430993633,4,-5.364418029785156e-07,0.017776966094970703,-0.2705557942390442,-0.1711115539073944,0.5555549860000608,3,0.37271142047596717,-1.4138197666244903,1.3444440364837646,-1.0000017304690578,1.2955559492111206,1.7142720295502702,1.2200000286102295,0.37271142047596717
715,2003-04-25,1.3622219562530518,1.4044439792633057,1.342221975326538,1.3444440364837646,611550.0,0.01996616044192079,-4.600025749415273,-2.000214598031063,40.67160795706687,41.08663037956833,-0.029549165776834307,0.06708004346890428,-0.21663938953815576,-0.03897010010548163,28.6411630345103,0.06888794898986816,-0.005920347199945386,-0.04366695284843436,-0.2450024272717073,0.15766852157483857,-0.14433469006007082,0.057000784363202106,0.09204236471480742,80.41240876316084,46.353844643186626,0.10066773721163641,4,-0.06111091375350952,0.016666531562805176,-0.31666621565818787,-0.19777747988700867,0.5466670989990234,4,0.3915177070460112,-1.0909432287577236,1.3355560302734375,-1.4138197666244903,1.3444440364837646,-1.0000017304690578,1.2955559492111206,0.3915177070460112
716,2003-04-28,1.4111109972000122,1.4222220182418823,1.3711110353469849,1.4044439792633057,415800.0,0.035889188779070436,2.5384317010468807,0.37501676367245124,41.11103605304043,39.17574615915776,-0.08765619173175665,0.011794949372905927,-0.25882427244071016,-0.09244128890634551,27.609120855649948,0.060000061988830566,-0.03498955295702766,0.00966653823852548,-0.18678684877275709,0.20611992524980804,-0.0885601552671158,0.10789323174416676,0.021923300221765807,95.09806396509542,60.45125588737719,0.09822669350564123,4,-0.1055554747581482,-0.03222250938415527,-0.38666652143001556,-0.24666652083396912,0.5422220230102537,0,0.35590542640072775,-4.600025749415273,1.3622219562530518,-1.0909432287577236,1.3355560302734375,-1.4138197666244903,1.3444440364837646,0.35590542640072775
717,2003-04-29,1.3711110353469849,1.444443941116333,1.324444055557251,1.4222220182418823,908100.0,-0.02834643194787445,1.5116446183249914,-7.666243495985839,39.64279686126259,37.38580876651788,-0.05559255513738415,0.04924407155812216,-0.21287659197533126,-0.056983247030719664,25.938710066849847,0.11999988555908203,-0.04675264510880295,-0.027111172676086426,-0.22332268082401896,0.1691003354718461,-0.1252169267500527,0.07099458139787984,-0.18222200870513916,46.774192152848734,11.400841334922703,0.09810575407396632,4,-0.05444455146789551,0.017777442932128906,-0.3211110085248947,-0.20666655898094177,0.6511110067367549,1,0.41653152013095784,2.5384317010468807,1.4111109972000122,-4.600025749415273,1.3622219562530518,-1.0909432287577236,1.3355560302734375,0.41653152013095784
718,2003-04-30,1.3711110353469849,1.4222220182418823,1.3511110544204712,1.3511110544204712,612450.0,0.0,-6.111103163817562,-0.3913049562682216,40.65931258790919,36.14899421603661,-0.06173645626580426,0.03991419041285993,-0.20637638269313907,-0.061251934806891395,24.178028203384237,0.07111096382141113,-0.06675592973743782,-0.01988892555236821,-0.20839810485950339,0.16862025375476697,-0.1141435152059358,0.07436566410119938,-0.17711091041564941,43.10333983851127,9.055391823064035,0.0942545896535676,4,-0.05444455146789551,0.039999961853027344,-0.3211110085248947,-0.20666655898094177,0.5511109828948975,2,0.4084278576591154,1.5116446183249914,1.3711110353469849,2.5384317010468807,1.4111109972000122,-4.600025749415273,1.3622219562530518,0.4084278576591154
719,2003-05-01,1.3777780532836914,1.4133330583572388,1.3555560111999512,1.3666670322418213,520650.0,0.004862493091246423,-2.466650930912888,0.555551581908781,51.12107288910272,38.556909825843796,-0.06515202664946784,0.020839118196944506,-0.20604513819513404,-0.07219220869710963,22.117929024611627,0.0577770471572876,-0.08070222581458952,-0.004666358232498169,-0.1779179455919755,0.16858522912697915,-0.09129215191223694,0.0819594354472406,-0.178769052028656,44.44504049146064,6.679165697551738,0.08662579367973869,5,-0.06111156940460205,0.03888845443725586,-0.2766670435667038,-0.21333357691764832,0.49777793884277344,3,0.4129031532388965,-6.111103163817562,1.3711110353469849,1.5116446183249914,1.3711110353469849,2.5384317010468807,1.4111109972000122,0.4129031532388965
720,2003-05-02,1.3666670322418213,1.399999976158142,1.3266669511795044,1.382222056388855,301050.0,-0.00806444914359683,1.8695670427219655,-1.3999635216616957,45.19233720269573,39.940484279282046,-0.03430789282028468,0.020763370638930523,-0.18713265351398256,-0.06542695851496916,19.70717853108556,0.0733330249786377,-0.09204069382486302,-0.007999628782272339,-0.1683136667252989,0.15231440916075423,-0.08815664775378562,0.07215739018924094,-0.1627493321895599,35.18584745964762,-3.811433899954352,0.08015701897151331,5,-0.04666703939437866,0.04999947547912598,-0.2655560225248337,-0.2022225558757782,0.49333298206329346,4,0.3837393978629908,-2.466650930912888,1.3777780532836914,-6.111103163817562,1.3711110353469849,1.5116446183249914,1.3711110353469849,0.3837393978629908
721,2003-05-05,1.3666670322418213,1.3955559730529783,1.3600000143051147,1.382222056388855,589050.0,0.0,-1.4615517931492508,1.0,47.95926522381245,41.68506199786119,-0.01264504717513426,0.01303057722656109,-0.17859721549817897,-0.06836206459032423,17.86191638378937,0.03555595874786355,-0.09598537535216334,-0.002666330337524503,-0.15610952885325058,0.15077686817820157,-0.07938792959538743,0.07405526892033842,-0.15793880736827837,35.18584745964762,-6.0169381714136705,0.07672159925786302,5,0.008888423442840576,0.04999947547912598,-0.2655560225248337,-0.2022225558757782,0.5199999809265137,0,0.39674771558718036,1.8695670427219655,1.3666670322418213,-2.466650930912888,1.3777780532836914,-6.111103163817562,1.3711110353469849,0.39674771558718036
722,2003-05-06,1.386667013168335,1.3911110162734983,1.3666670322418213,1.3666670322418213,501300.0,0.014634128470712104,-1.4444007343299017,-1.285756983561329,52.02024074423776,43.696641019683874,-0.02051964137171458,-0.018230216262431043,-0.18786239546446204,-0.09131710372229707,15.725502381760045,0.024443984031677024,-0.07211039835160693,0.023889201879501387,-0.11318012402839694,0.16095852778739972,-0.04464546107444778,0.09242386483345055,-0.17322447396993623,62.79108354312889,17.17481305042778,0.06853466295394914,5,-0.006667017936706543,0.029999494552612305,-0.1422228068113327,-0.19666704535484314,0.4600000381469731,1,0.4086532683482391,-1.4615517931492508,1.3666670322418213,1.8695670427219655,1.3666670322418213,-2.466650930912888,1.3777780532836914,0.4086532683482391
723,2003-05-07,1.3755559921264648,1.4022220373153689,1.3644440174102783,1.388888955116272,266850.0,-0.008012753556805974,-1.1249325282543299,-0.666648785256181,57.86531008335995,46.24921995583196,-0.005063791111913796,-0.017834640436798166,-0.16621091966525015,-0.0834686406687164,13.713803144640528,0.037778019905090554,-0.050957866103234384,0.019000381231307983,-0.1022232379490029,0.14022400041161887,-0.04161142835884735,0.07961219082146331,-0.15749342488970752,56.41079602975483,6.003135092181729,0.060611809590155406,5,0.008888006210327148,0.01444399356842041,-0.08388949930667877,-0.1455560028553009,0.4222220182418823,2,0.47011248808388917,-1.4444007343299017,1.386667013168335,-1.4615517931492508,1.3666670322418213,1.8695670427219655,1.3666670322418213,0.47011248808388917
724,2003-05-08,1.382222056388855,1.4111109972000122,1.3644440174102783,1.3755559921264648,396900.0,0.004846087182598158,-2.230665120674075,-0.49996870669229737,76.81175983533431,50.264792386750564,-0.004932888928020462,-0.034310706221714504,-0.16046566845441013,-0.09328517085048427,12.86902998615315,0.04666697978973389,-0.03352505721775367,0.030777543783187866,-0.07543266679072991,0.13698775435710564,-0.02232756150377102,0.08388264907014675,-0.15963186167450605,65.78925078490276,9.827667143760337,0.05310510528695883,5,0.0022219419479370117,0.0077779293060302734,-0.07777781784534454,-0.15222206711769104,0.31777799129486084,3,0.39067526043088363,-1.1249325282543299,1.3755559921264648,-1.4444007343299017,1.386667013168335,-1.4615517931492508,1.3666670322418213,0.39067526043088363
725,2003-05-09,1.4111109972000122,1.444443941116333,1.386667013168335,1.4088890552520752,635400.0,0.020900361615290297,-1.4761880433144383,0.33332141132709814,78.6668469123802,54.43766026001054,-0.029231640291861982,-0.06292552025793219,-0.17585021303016024,-0.12398217465471051,12.44057888693089,0.06222188472747803,-0.018987536840125774,0.0574442863464355,-0.05191989803617947,0.16680847072905047,0.002762194155127906,0.1121263785377431,-0.1840837275576237,60.52653497410241,-0.7290303033115393,0.05468209219130753,5,-0.026666998863220215,-0.021111011505126953,-0.10666675865650177,-0.18111100792884827,0.3533329963684082,4,0.3291342749422439,-2.230665120674075,1.382222056388855,-1.1249325282543299,1.3755559921264648,-1.4444007343299017,1.386667013168335,0.3291342749422439
726,2003-05-12,1.4111109972000122,1.4688889980316162,1.3600000143051147,1.4644440412521362,624600.0,0.0,2.4999616831812155,-24.002897151134718,72.41393024518422,58.078897302668494,-0.03266691543675826,-0.06632609356340646,-0.1609211659503118,-0.12630534745572142,11.848883783632335,0.10888898372650146,-0.003970088570746544,0.0574442863464355,-0.05191989803617947,0.16680847072905047,0.002762194155127906,0.1121263785377431,-0.17973539412814477,46.938616879071894,-15.026624920977625,0.05468209219130753,5,-0.013333022594451904,-0.028888463973999023,-0.10166676342487335,-0.18111100792884827,0.3955559730529785,0,0.3181103527616238,-1.4761880433144383,1.4111109972000122,-2.230665120674075,1.382222056388855,-1.1249325282543299,1.3755559921264648,0.3181103527616238
727,2003-05-13,1.3933329582214355,1.4222220182418823,1.3711110353469849,1.4111109972000122,545400.0,-0.012598611316794073,1.5555439657870032,0.3333400388922417,60.78439931755691,60.31501805040713,-0.012745531823310952,-0.05043373507899984,-0.13269780077259474,-0.1108000355946468,11.250302839514474,0.05111098289489746,0.004687265663470441,0.0392217993736268,-0.07073964075497052,0.14918323950222412,-0.015758920690671863,0.09420251943792546,-0.15245681935117816,30.61186060845585,-27.92629372154387,0.054980720064298605,5,0.004445016384124756,-0.011110424995422363,-0.07277746498584747,-0.1633329689502716,0.41555607318878174,1,0.35406759887215444,2.4999616831812155,1.4111109972000122,-1.4761880433144383,1.4111109972000122,-2.230665120674075,1.382222056388855,0.35406759887215444
728,2003-05-14,1.4022220373153689,1.4155559539794922,1.3688889741897583,1.3911110162734983,459450.0,0.006379723555294481,1.4705344070278183,-0.6249857509739878,64.70577407433316,61.82442929321051,-0.018726735802347294,-0.0597615496687951,-0.13304373872307385,-0.12062035762791745,10.607028021557788,0.04666697978973389,0.009903552001963467,0.04644422531127956,-0.06545368882454938,0.1583421394471085,-0.009504731756634799,0.10239318237919393,-0.15222538407865716,38.775293482675885,-16.95013482833145,0.05594895706791442,5,-0.004444062709808572,-0.04222202301025413,-0.06500002741813682,-0.17222204804420493,0.3977779150009153,2,0.3169576587534264,1.5555439657870032,1.3933329582214355,2.4999616831812155,1.4111109972000122,-1.4761880433144383,1.4111109972000122,0.3169576587534264
729,2003-05-15,1.48888897895813,1.51111102104187,1.4022220373153689,1.4022220373153689,967500.0,0.061806860351938164,-1.5128147287194798,7.80008797716854,72.09305130122286,64.81339752638019,-0.09831385688770355,-0.1397678982052668,-0.2118469326124417,-0.20761759619854403,11.057512598704076,0.10888898372650102,0.02201737423807959,0.12433336973190334,-0.000356949221304248,0.24902368868511093,0.06198821025529955,0.18667852920850714,-0.2301366319296223,85.29422669888503,31.341081780510095,0.0623451594766038,5,-0.05333346128463767,-0.1377779841423037,-0.12333373725414298,-0.25888898968696616,0.24444401264190652,3,0.2074627697401361,1.4705344070278183,1.4022220373153689,1.5555439657870032,1.3933329582214355,2.4999616831812155,1.4111109972000122,0.2074627697401361
730,2003-05-16,1.559999942779541,1.6000000238418581,1.48888897895813,1.5199999809265137,1792800.0,0.04776109221466052,-1.1739172011661902,0.46153655701739305,74.1007174809322,67.71800333272684,-0.15546536335871664,-0.19386547218197636,-0.2701655162279346,-0.27864870340193293,12.390685508581528,0.11111104488372803,0.03583916080549221,0.17833323478698726,0.04483734352999447,0.31182912604398005,0.11158528915849075,0.24508118041548377,-0.2861060753102316,83.33330021964302,33.15605211451643,0.06674794562849644,5,-0.07999992370605469,-0.1655554175376892,-0.18777795135974884,-0.3299999535083771,0.15111100673675537,4,0.0897436602816335,-1.5128147287194798,1.48888897895813,1.4705344070278183,1.4022220373153689,1.5555439657870032,1.3933329582214355,0.0897436602816335
731,2003-05-19,1.611111044883728,1.6244440078735352,1.5644439458847046,1.6000000238418581,1254600.0,0.03276352819162254,2.1765437241240027,0.2777757909543849,87.4999813735585,71.6601967359847,-0.18802885124448387,-0.22574734511826322,-0.30597885773073474,-0.3306238222046747,13.864266398902386,0.06444406509399414,0.04373452166336533,0.2098887860774994,0.062268595030006146,0.35750897712499263,0.13607869055375277,0.283698881601246,-0.31112868490461465,94.78274295848725,42.35020619248596,0.07381009552374668,5,-0.11888903379440308,-0.2044445276260376,-0.2238890379667282,-0.3811110556125641,0.0911109447479248,0,0.09517217895788077,-1.1739172011661902,1.559999942779541,-1.5128147287194798,1.48888897895813,1.4705344070278183,1.4022220373153689,0.09517217895788077
732,2003-05-20,1.5133329629898071,1.626667022705078,1.4955559968948364,1.626667022705078,640800.0,-0.060689846428914174,1.3137091557406846,-10.200148059138007,67.02122195596732,72.67752027738553,-0.0786662746519795,-0.11680612986708017,-0.1980938414765332,-0.2341096749973497,14.565754223920614,0.13111102581024148,0.054540293429023334,0.10122185349464408,-0.04570653826265669,0.24815024525194485,0.02775765761599369,0.17468604937329446,-0.18090443822125168,56.034247148653,2.321594688387016,0.07346419587865036,5,-0.019999444484710693,-0.10555493831634521,-0.13944421708583832,-0.2833329737186432,0.34888899326324485,1,0.19383309188194775,2.1765437241240027,1.611111044883728,-1.1739172011661902,1.559999942779541,-1.5128147287194798,1.48888897895813,0.19383309188194775
733,2003-05-21,1.5822219848632812,1.5977779626846311,1.5,1.5822219848632812,559800.0,0.04552139123261667,5.285555547040913,-0.0,71.29623144868515,72.06468378998005,-0.12868992267126145,-0.175991220226146,-0.2578013267089565,-0.3034490981645537,14.889371491683983,0.09777796268463113,0.06649789610807444,0.1582219779491425,-0.003397935465429658,0.31984189136371466,0.07741202124185631,0.2390319346564287,-0.21448484034234316,80.197803143329,24.267211957540468,0.08080995670728613,5,-0.08888846635818481,-0.17444396018981934,-0.2055554986000061,-0.3522219955921173,0.16444504261016846,2,0.1432586885502809,1.3137091557406846,1.5133329629898071,2.1765437241240027,1.611111044883728,-1.1739172011661902,1.559999942779541,0.1432586885502809
734,2003-05-22,1.8333330154418943,1.8555560111999512,1.5644439458847046,1.5955560207366943,1609200.0,0.15870783807893507,1.0629933033658887,100.0,82.40734792542798,72.48029501365204,-0.3454044175549176,-0.4088604477417048,-0.494832573293124,-0.5533065195958122,15.862626066862278,0.2911120653152466,0.08243483873200641,0.3844441592693326,0.14540361592295392,0.6234847026157113,0.26492388759614327,0.503964430942522,-0.43452428553885936,93.93918901784424,33.92282894588055,0.11952027167318939,5,-0.22555500268936135,-0.31111049652099587,-0.45666652917861916,-0.6033330261707304,-0.1688890457153318,3,-0.018181673948404753,5.285555547040913,1.5822219848632812,1.3137091557406846,1.5133329629898071,2.1765437241240027,1.611111044883728,-0.018181673948404753
735,2003-05-23,1.8955559730529783,1.9222220182418823,1.7911109924316406,1.8666670322418213,1156500.0,0.033939800945594234,2.1892333120686653,0.12149594558958074,83.80677817733158,73.74616700611286,-0.3706611689635,-0.4522666327665452,-0.5404579696482128,-0.6133690837325667,16.695056640079603,0.1311110258102417,0.10015094936962532,0.42000041604042027,0.11248236708355219,0.7275184649972883,0.26624139156198634,0.5737594405188542,-0.4328026237683751,93.7501362061325,29.32912283260005,0.15375902447843398,5,-0.250000476837158,-0.3400004506111143,-0.5366671979427335,-0.6655559837818144,-0.2688889503479004,4,-0.08558068648939221,1.0629933033658887,1.8333330154418943,5.285555547040913,1.5822219848632812,1.3137091557406846,1.5133329629898071,-0.08558068648939221
736,2003-05-27,1.9133330583572388,1.942221999168396,1.8133330345153809,1.8911110162734983,983250.0,0.009378296160587052,2.2222271892806904,0.7692231511360302,83.76062968154169,76.29908149100004,-0.3461025825831521,-0.4537535174262439,-0.5391544413109721,-0.6288604699374505,17.462334721990747,0.12888896465301514,0.11388452871533428,0.4126663982868195,0.05019546180511436,0.7751373347685246,0.23143093004596693,0.5939018665276721,-0.37706472203947095,93.53231706373205,27.711087485327113,0.18123546824085257,5,-0.2577775716781616,-0.3477775454521179,-0.5805552899837494,-0.6833330690860748,-0.23000001907348633,1,-0.10569101284152138,2.1892333120686653,1.8955559730529783,1.0629933033658887,1.8333330154418943,5.285555547040913,1.5822219848632812,-0.10569101284152138
737,2003-05-28,1.942221999168396,1.9888889789581297,1.8111109733581543,1.9133330583572388,976050.0,0.015098751722797843,1.909078495630469,1.3000128747076238,85.51525802461923,78.61124637436517,-0.322899989218727,-0.4613142992664119,-0.5510276394929803,-0.65505962959607,18.883250617730184,0.17777800559997536,0.126915147975865,0.4129997909069061,0.00622617613360954,0.8197734056802026,0.2096129835202578,0.6163865982935544,-0.33288200353751507,90.45448316524018,22.47449513732535,0.20338680738664827,5,-0.24666649103164673,-0.34999948740005493,-0.6205554902553558,-0.7122220098972321,-0.2755550146102903,2,-0.1235698131518973,2.2222271892806904,1.9133330583572388,2.1892333120686653,1.8955559730529783,1.0629933033658887,1.8333330154418943,-0.1235698131518973
738,2003-05-29,1.9311109781265257,1.9577779769897459,1.8400000333786009,1.9066669940948489,673200.0,-0.005720778081304667,2.0285677501230155,0.8461363880200228,84.21048642878199,79.95762805520506,-0.2557737576892447,-0.42804444668902675,-0.5232522861227957,-0.6412961302574687,20.38095457409382,0.11777794361114502,0.14698989230042026,0.3738887727260587,-0.06303663786777736,0.8108141833198947,0.15542606742914078,0.5923514780229766,-0.2458611858301949,86.38740088127997,17.38135536235552,0.218462705296918,5,-0.19222199916839577,-0.28333300352096535,-0.6138889789581297,-0.7011109888553617,-0.3677779436111448,3,-0.03567325889281958,1.909078495630469,1.942221999168396,2.2222271892806904,1.9133330583572388,2.1892333120686653,1.8955559730529783,-0.03567325889281958
739,2003-05-30,1.946666955947876,2.0355560779571533,1.8999999761581419,1.955556035041809,795150.0,0.008055455122751187,-1.6521634175268058,-0.3636509941429272,83.94362928096822,81.05128492187573,-0.22301776459029288,-0.4203468498544878,-0.524556814809314,-0.6540822440463918,22.0794214622753,0.13555610179901145,0.17611356409992274,0.3610003054141999,-0.10013750920219167,0.8221381200305917,0.13043139810600413,0.5915692127223957,-0.20068932631918535,63.63636363636363,-6.176158875548673,0.23056890730819588,5,-0.1811109185218811,-0.2711108922958374,-0.6055559515953064,-0.716666966676712,-0.31666696071624756,4,-0.10273967401734718,2.0285677501230155,1.9311109781265257,1.909078495630469,1.942221999168396,2.2222271892806904,1.9133330583572388,-0.10273967401734718
740,2003-06-02,1.8911110162734983,2.02222204208374,1.8777780532836916,1.955556035041809,625050.0,-0.028539005865708678,-2.1707274949168784,7.249909477382781,78.42099527254572,80.04250868842988,-0.12913424201101686,-0.3409679648429569,-0.4553877222947964,-0.5955546059890298,24.107449248286173,0.14444398880004816,0.2057382616456993,0.2792221665382384,-0.1890696346328926,0.7475139677093694,0.04507626595267289,0.5133680671238039,-0.08721769697911519,35.64347863958749,-35.53142797024544,0.23414590058556548,6,-0.12555497884750344,-0.21111094951629616,-0.546666771173477,-0.6611110270023344,-0.2777780294418333,0,-0.11985919631180153,-1.6521634175268058,1.946666955947876,2.0285677501230155,1.9311109781265257,1.909078495630469,1.942221999168396,-0.11985919631180153
741,2003-06-03,1.9088890552520752,1.9311109781265257,1.8600000143051147,1.8777780532836916,465750.0,0.009400843644604917,-1.1333156904678392,-0.48275262484183845,80.52628502957762,81.54307125216435,-0.1120093734421943,-0.3331205409352389,-0.460856329600581,-0.6096242068515318,26.152515954960858,0.07111096382141091,0.22890765584202688,0.26988910436630253,-0.201399587726673,0.7411777964592783,0.03424475831981466,0.5055334504127904,-0.05866318422513794,43.564363797826836,-31.38897793000414,0.23564434604648785,6,-0.14111101627349854,-0.22888898849487305,-0.5688892900943756,-0.6788890659809113,-0.3466670513153076,1,-0.1478462206960105,-2.1707274949168784,1.8911110162734983,-1.6521634175268058,1.946666955947876,2.0285677501230155,1.9311109781265257,-0.1478462206960105
742,2003-06-04,1.953333020210266,2.0,1.8911110162734983,1.8911110162734983,794250.0,0.023282633862826474,-2.500015326962433,2.000000000000014,81.3130860213189,82.65605509356811,-0.09775572432585156,-0.3509268017438947,-0.49157586850750357,-0.6502765348123496,28.42383551006392,0.10888898372650169,0.24929918670148132,0.28599976897239654,-0.18953090356466462,0.7615304415094577,0.04823443270386596,0.5237651052409271,-0.09333300590515115,57.95422334089017,-20.68414073485394,0.23776533626853064,6,-0.15333300828933694,-0.27333295345306374,-0.6111110150814054,-0.723333030939102,-0.4522219896316526,2,-0.13822526836588744,-1.1333156904678392,1.9088890552520752,-2.1707274949168784,1.8911110162734983,-1.6521634175268058,1.946666955947876,-0.13822526836588744
743,2003-06-05,2.02222204208374,2.039999961853028,1.9066669940948489,1.955556035041809,1017450.0,0.03526742299480423,1.60869808594526,1.0714217290346242,80.92778616236025,82.49165934211611,-0.10914481687849253,-0.38882023235047103,-0.5473763771530029,-0.7155380472015394,30.753108733985535,0.13333296775817893,0.2644611223907398,0.32255548834800685,-0.15736072877239016,0.8024717054684039,0.08259737978780834,0.5625135969082053,-0.16222202777862504,90.12337502789782,11.817719931729954,0.23995810856019856,6,-0.10666656494140558,-0.3388885855674737,-0.6694445610046382,-0.7922220528125758,-0.527778029441833,3,-0.17582394520794697,-2.500015326962433,1.953333020210266,-1.1333156904678392,1.9088890552520752,-2.1707274949168784,1.8911110162734983,-0.17582394520794697
744,2003-06-06,1.9222220182418823,2.0311110019683842,1.911110997200012,2.0311110019683842,564300.0,-0.04945056564550909,1.2040798005751998,-1.6333509168775378,70.32415626570612,80.9935902408244,0.005353035253047533,-0.259600333085408,-0.43596801553618336,-0.6118164966030846,33.10457538103586,0.12000000476837225,0.29365306865530627,0.19555546641349797,-0.26970007431713805,0.660811007144134,-0.03707230395181993,0.42818323677881587,-0.03111100196838401,34.56779003794159,-41.32140666173544,0.23262777036531798,6,0.003333449363708718,-0.23888856172561623,-0.5583332777023315,-0.6922220289707184,-0.49555504322052,4,-0.18670527146221705,1.60869808594526,2.02222204208374,-2.500015326962433,1.953333020210266,-1.1333156904678392,1.9088890552520752,-0.18670527146221705
745,2003-06-09,1.8755559921264648,1.955556035041809,1.8488889932632449,1.955556035041809,498600.0,-0.024277125988859227,1.666674613948368,0.7346936317844746,64.91230122253543,78.89933152315704,0.05462848478242521,-0.18588565612946395,-0.3782723305242608,-0.5621237967360746,34.87022138137752,0.10666704177856423,0.31604979966683633,0.1256671905517579,-0.31918765533501503,0.5705220364385308,-0.09676023239162856,0.34809461349514437,0.16444396972656294,13.953672601838118,-57.08584952381855,0.2224274229433864,6,0.0499994754791262,-0.19222253561019875,-0.5088894963264465,-0.6455560028553009,-0.49888896942138694,0,-0.13092437545222546,1.2040798005751998,1.9222220182418823,1.60869808594526,2.02222204208374,-2.500015326962433,1.953333020210266,-0.13092437545222546
746,2003-06-10,1.8600000143051147,1.9088890552520752,1.7777780294418335,1.853332996368408,549450.0,-0.008294062073675001,1.5106209103702681,-0.08333767950301951,71.54696959503416,77.34729947542536,0.06908902843144205,-0.1422699993616905,-0.35858912609723315,-0.5429621896857668,36.794400350927646,0.1311110258102417,0.3045367922760942,0.08766676187515254,-0.32966416122031017,0.5049976849706153,-0.1209986996725787,0.2963322234228838,0.1761777281761172,31.355876340026235,-39.86401451710018,0.20866546154773133,6,0.048888981342315896,-0.16000002622604348,-0.4916667640209198,-0.6300000250339508,-0.5099999904632568,1,-0.13261668041739405,1.666674613948368,1.8755559921264648,1.2040798005751998,1.9222220182418823,1.60869808594526,2.02222204208374,-0.13261668041739405
747,2003-06-11,1.886667013168335,1.888888955116272,1.7888890504837036,1.8088890314102173,636300.0,0.014337096052756237,1.432440661305125,11.666082571923727,69.97086326378364,75.7651191237589,0.037674716823579146,-0.1371124538189037,-0.37865639218344826,-0.5682446988806555,38.822564342961286,0.09999990463256836,0.28481002152693113,0.08966705799102792,-0.28995776604380996,0.4692918820258658,-0.10014535402639102,0.27947947000844686,0.13917474079132086,41.52550579016822,-27.379007471243433,0.18981241201741897,6,0.02222198247909568,-0.1866670250892637,-0.4905560314655304,-0.656667023897171,-0.5444450378417969,2,-0.17196728779749926,1.5106209103702681,1.8600000143051147,1.666674613948368,1.8755559921264648,1.2040798005751998,1.9222220182418823,-0.17196728779749926
748,2003-06-12,1.846667051315308,1.9066669940948489,1.7888890504837036,1.888888955116272,753300.0,-0.021201389314510655,2.028567750123004,-0.5428516251844915,51.20973934591409,72.12802024208622,0.07200915416368714,-0.06546498405632728,-0.33496445964021815,-0.5271852257095881,41.03876591936034,0.11777794361114524,0.26207542886119994,0.027444845438004073,-0.3038324055468662,0.35872209642287434,-0.13819378005443106,0.1930834709304392,0.16925215366363489,27.19307367944558,-36.95247878289108,0.1656386254924351,6,0.06222194433212258,-0.1466670632362368,-0.4483337998390202,-0.6166670620441441,-0.44777810573577925,3,-0.1871241599781449,1.432440661305125,1.886667013168335,1.5106209103702681,1.8600000143051147,1.666674613948368,1.8755559921264648,-0.1871241599781449
749,2003-06-13,1.7977780103683472,1.888888955116272,1.7333329916000366,1.8333330154418943,845550.0,-0.026474204384671962,1.1212145349503508,0.8420985761597855,40.90907781040517,67.96002941295947,0.10902209785677575,0.008170684712909937,-0.2839500111514579,-0.47829082305221826,42.01044907041032,0.15555596351623535,0.2321923280952165,-0.03688864707946782,-0.3299150054675484,0.2561377113086125,-0.18340182627350798,0.10962453211457235,0.20861554758911138,29.000151276029403,-30.10349320519921,0.1465131791940402,6,0.08888846635818504,-0.0977780222892759,-0.41055601835250854,-0.5677780210971832,-0.31444501876831055,4,-0.16872717097273326,2.028567750123004,1.846667051315308,1.432440661305125,1.886667013168335,1.5106209103702681,1.8600000143051147,-0.16872717097273326
750,2003-06-16,1.7000000476837158,1.7999999523162842,1.6288889646530151,1.7666670083999634,982800.0,-0.054388229314584646,1.566674147076784,1.8750373000466158,32.733870353057185,62.649761115568324,0.19762216986606562,0.1232963478773983,-0.18427931948959353,-0.3804728281756624,41.80587433338168,0.17111098766326904,0.20009662822212393,-0.14166661500930777,-0.41294794579008,0.12961471577146466,-0.2773072803996939,-0.006025949618921667,0.29000987629229735,25.39680715051147,-28.139347488102324,0.1356406653903862,6,0.13444441556930564,-5.960464455334602e-08,-0.3127780556678772,-0.4700000584125519,-0.11666703224182151,0,-0.1607841558797456,1.1212145349503508,1.7977780103683472,2.028567750123004,1.846667051315308,1.432440661305125,1.886667013168335,-0.1607841558797456
751,2003-06-17,1.7644439935684204,1.7688889503479004,1.6688890457153318,1.7333329916000366,729450.0,0.0379082023982944,3.999880793438882,-0.4666629711949904,36.394552237526014,57.65881291736911,0.12352379087642174,0.07476178842020209,-0.244466587099468,-0.4452112404505464,41.39437558388555,0.09999990463256858,0.167254031010448,-0.0848893165588378,-0.33670433225136076,0.16692569913368516,-0.21079682440509928,0.04101819128742368,0.196676253661753,48.799766197416375,-0.06372244143929606,0.12590750784626153,6,0.07000046968460105,-0.06444400548934914,-0.3772220015525818,-0.5344440042972565,-0.10777699947357178,1,-0.2197728985883538,1.566674147076784,1.7000000476837158,1.1212145349503508,1.7977780103683472,2.028567750123004,1.846667051315308,-0.2197728985883538
752,2003-06-18,1.8066669702529907,1.8333330154418943,1.7200000286102295,1.7777780294418335,535500.0,0.023929904739667274,1.7567882619033905,0.9285763550950655,40.909141576452924,53.2122968522683,0.06516069997850304,0.058648362141411114,-0.28328730296942406,-0.4869539163837717,42.22506472234879,0.11333298683166482,0.14140878313972705,-0.0573330402374268,-0.25512253567452614,0.14045645519967231,-0.15622778795597636,0.041561707481122756,0.12787477437101002,64.00002403257095,19.061709315812017,0.09889474771854957,6,0.023333013057708962,-0.10222250223159768,-0.416666716337204,-0.5766669809818268,-0.2644449472427366,2,-0.2527676400411444,3.999880793438882,1.7644439935684204,1.566674147076784,1.7000000476837158,1.1212145349503508,1.7977780103683472,-0.2527676400411444
753,2003-06-19,1.8088890314102173,1.911110997200012,1.7688889503479004,1.7999999523162842,838350.0,0.0012299229430841052,-2.9999966472374013,0.3076983386839868,39.73510110227996,49.81351294522095,0.032961195422311684,0.07829240552609673,-0.2814380085015813,-0.48690375292597565,43.30891427985048,0.1422220468521116,0.11065703173554109,-0.06644433140754691,-0.21645676470933095,0.08356810189423736,-0.14145054805843893,0.008561885243345113,-0.18000006675720215,63.77959407801648,20.330439942329015,0.07500621665089212,6,-0.016666531562805176,-0.10444456338882424,-0.41888877749443054,-0.5788890421390533,-0.26999998092651367,3,-0.2579854529384059,1.7567882619033905,1.8066669702529907,3.999880793438882,1.7644439935684204,1.566674147076784,1.7000000476837158,-0.2579854529384059
754,2003-06-20,1.7999999523162842,1.884443998336792,1.7555559873580933,1.8666670322418213,724050.0,-0.004914109677033762,1.521751806430847,-7.4998860085560635,42.7046375442063,47.345994758739934,0.025356325330009755,0.08912573728380879,-0.2679954307393251,-0.4758775068412726,42.584956641020895,0.12888801097869873,0.07221792878606981,-0.07366675734519967,-0.22636064244149612,0.07902712775109677,-0.1500136998933479,0.0026801852029485485,-0.1654665470123291,60.62991826648931,15.524466081332946,0.07634694254814828,6,-0.029999971389770508,-0.07888895273208574,-0.42111095786094666,-0.5611114501953125,-0.20999991893768333,4,-0.2228394540903159,-2.9999966472374013,1.8088890314102173,1.7567882619033905,1.8066669702529907,3.999880793438882,1.7644439935684204,-0.2228394540903159
755,2003-06-23,1.7333329916000366,1.828889012336731,1.7022219896316528,1.8222219944000244,679500.0,-0.037037201379066076,1.4782480417115156,1.3333267768630508,36.9636715952577,43.5034060920981,0.07792164714136152,0.1507449937259926,-0.19365887867561327,-0.40736838925863217,41.278636309100705,0.12666702270507812,0.025284662552335746,-0.13222256898880014,-0.29679336954531577,0.03234823156771527,-0.21450796926705795,-0.04993716871054232,-0.09326803445816045,26.605328497149316,-17.9227873188255,0.08228540027825772,6,0.03666698932647705,0.031111478805542436,-0.3399997353553772,-0.456666499376297,-0.01444399356842041,0,-0.14423079766642266,1.521751806430847,1.7999999523162842,-2.9999966472374013,1.8088890314102173,1.7567882619033905,1.8066669702529907,-0.14423079766642266
756,2003-06-24,1.7111109495162964,1.784443974494934,1.6911109685897827,1.7622220516204834,340200.0,-0.012820411422058697,-1.0487743606853375,0.5749991618107569,31.399356710199555,39.217683141699865,0.08582852088301807,0.16552692789860668,-0.16530011799141509,-0.3846211077558519,39.76387562047551,0.09333300590515137,-0.006907599942224785,-0.14433350563049308,-0.3209524021645094,0.032285390903523226,-0.23264295389750123,-0.056024057363484925,-0.06562507157325759,9.09089923890298,-32.34518493807674,0.0883094482670081,6,0.058889031410217285,0.05666702985763572,-0.2738886773586273,-0.43444445729255676,-0.044443964958190696,1,-0.07467542306974473,1.4782480417115156,1.7333329916000366,1.521751806430847,1.7999999523162842,-2.9999966472374013,1.8088890314102173,-0.07467542306974473
757,2003-06-25,1.7022219896316528,1.8066669702529907,1.7000000476837158,1.7555559873580933,520200.0,-0.0051948471764243775,-2.6923099142519953,1.0434914437517346,22.93236790090444,36.075752981143246,0.07353556046735332,0.16391794649804847,-0.14939151554774166,-0.37511133173803923,38.02038841075694,0.1066669225692749,-0.03174889422710114,-0.1412224650382996,-0.32546452319719865,0.04301959312059922,-0.23334349411774902,-0.04910143595885019,-0.05142360930347456,5.050463453145883,-28.978359439902864,0.09212102907944945,6,0.06777799129486084,0.06555598974227927,-0.25277772545814514,-0.4255554974079132,-0.003332972526550515,2,-0.02676207675278708,-1.0487743606853375,1.7111109495162964,1.4782480417115156,1.7333329916000366,1.521751806430847,1.7999999523162842,-0.02676207675278708
758,2003-06-26,1.862221956253052,1.862221956253052,1.7111109495162964,1.784443974494934,562950.0,0.09399477130243272,2.8857014111447628,-1.4583189911443544,45.392492717308556,36.5739101930214,-0.09390054984506757,-0.0015891074186435983,-0.29986643455463957,-0.5314248402520334,36.344621529863666,0.15999996662139915,-0.058190264596357455,0.022221952676773293,-0.15764307645017817,0.20208698180372497,-0.06771056188670244,0.11215446724024902,-0.20621732358743694,88.50582225250429,52.291970160537836,0.08993251456347583,6,-0.09222197532653831,-0.09222197532653809,-0.4116661846637728,-0.5855554640293124,-0.1488889455795288,3,-0.17183769752487765,-2.6923099142519953,1.7022219896316528,-1.0487743606853375,1.7111109495162964,1.4782480417115156,1.7333329916000366,-0.17183769752487765
759,2003-06-27,1.7466670274734497,1.8600000143051147,1.7422219514846802,1.8133330345153809,558450.0,-0.062052178254899615,-2.1176297034920504,-0.8571321283349326,41.049388183890045,37.497856618669495,0.01524501870373296,0.10352168873376932,-0.17414182268109846,-0.4134921393085911,34.234973365534636,0.1200000047683718,-0.08847879516416346,-0.08333297967910758,-0.26044578552178566,0.0937798261635705,-0.17188938260044662,0.005223423242231462,-0.08556026751714674,32.46785004420419,-6.290705299258299,0.08855640292133907,6,0.04333299398422219,0.05555492639541648,-0.29611125588417053,-0.46333402395248413,-0.11111104488372803,4,-0.11895683248243172,2.8857014111447628,1.862221956253052,-2.6923099142519953,1.7022219896316528,-1.0487743606853375,1.7111109495162964,-0.11895683248243172
760,2003-06-30,1.6644439697265625,1.8111109733581543,1.6222219467163086,1.7555559873580933,951750.0,-0.04707425997834436,-1.1518940754588092,1.3666937870483786,37.57061055312668,37.62852976484735,0.10269334414930564,0.17696586626350297,-0.07941434740736186,-0.3288840169370517,31.861731875571632,0.1888890266418457,-0.101394214253957,-0.15422268509864812,-0.34346374109914324,0.03501837090184701,-0.2488432130988958,-0.05960215709840044,0.24666702747344948,17.592508888542284,-21.189406748910557,0.09462052800024762,6,0.1022225022315979,0.1666669845581057,-0.0994437038898468,-0.27555495500564575,-0.02777695655822754,0,-0.04472600922708825,-2.1176297034920504,1.7466670274734497,2.8857014111447628,1.862221956253052,-2.6923099142519953,1.7022219896316528,-0.04472600922708825
761,2003-07-01,1.626667022705078,1.6377780437469482,1.6100000143051147,1.611111044883728,480600.0,-0.0226964365929907,-2.1249823982619542,-0.17073464319778692,33.70473828965642,36.828040510758846,0.13284100170158486,0.20291912936671186,-0.02938577491476302,-0.2886690952672899,29.581682992695757,0.054443955421447754,-0.10571296418875908,-0.17788853049278286,-0.38042463798169,0.024647576996124076,-0.2791565842372363,-0.07662047674832939,0.2786661934852601,6.608072347410402,-30.51206540915049,0.10126805374445348,7,0.13388848304748557,0.19833296537399336,-0.02611151337623574,-0.20444500446319558,-0.015555977821349876,1,0.056693824881983046,-1.1518940754588092,1.6644439697265625,-2.1176297034920504,1.7466670274734497,2.8857014111447628,1.862221956253052,0.056693824881983046
762,2003-07-02,1.6833330392837524,1.6877779960632324,1.6277780532836914,1.6333329677581787,696600.0,0.03483565830482105,1.0376959747370977,3.21420306070062,39.97266706586352,36.8544367289348,0.06352005568144081,0.13174277354770503,-0.07532486578883058,-0.3428267389644706,27.011313993936653,0.06111097335815452,-0.09424160910124546,-0.1077225148677825,-0.3044131986589438,0.08896816892337878,-0.20606785676336314,-0.009377172972201864,0.21018684883117666,29.074799921164214,-8.916828116266785,0.0983453418955807,7,0.06388896703720093,0.14166694879531883,-0.07277753949165344,-0.2511110305786133,-0.0055550336837768555,2,-0.009900628299161829,-2.1249823982619542,1.626667022705078,-1.1518940754588092,1.6644439697265625,-2.1176297034920504,1.7466670274734497,-0.009900628299161829
763,2003-07-03,1.6666669845581057,1.694443941116333,1.6522220373153689,1.675555944442749,612000.0,-0.009900628299161829,-1.235213560862336,-0.1777789433780482,41.61931010729618,36.733844791500346,0.06469354471929778,0.12691263481682058,-0.04948043070015595,-0.32414953886497755,24.145450132649295,0.04222190380096413,-0.0899262751598382,-0.10661081671714756,-0.2779694252024567,0.06474779176816159,-0.19229012095980202,-0.020931512474493097,0.21551210860443093,22.666788101196378,-15.78216472170551,0.08567930424265453,7,0.06944400072097756,0.15833300352096558,-0.022777974605560525,-0.2111114859580996,0.03333306312561013,3,0.019333215840679596,1.0376959747370977,1.6833330392837524,-2.1249823982619542,1.626667022705078,-1.1518940754588092,1.6644439697265625,0.019333215840679596
764,2003-07-07,1.5633330345153809,1.6888890266418457,1.4955559968948364,1.6677780151367188,2564100.0,-0.062000358200005046,1.6363534395594035,11.749966472655391,41.325779861605454,37.2185234877612,0.14631211515260456,0.21289623969024252,0.06230691934107302,-0.2170430691496028,21.1086666549877,0.19333302974700928,-0.09516276430819959,-0.1920003175735474,-0.37260181580399765,-0.011398819343097166,-0.28230106668877264,-0.10169956845832218,0.30795889549285893,21.478678099194315,-17.852057362586972,0.09030074911522512,7,0.11555594205856323,0.20444494485855125,0.13000044226646423,-0.10777753591537476,0.15555596351623535,0,0.09594883038126345,-1.235213560862336,1.6666669845581057,1.0376959747370977,1.6833330392837524,-2.1249823982619542,1.626667022705078,0.09594883038126345
765,2003-07-08,1.6299999952316284,1.6333329677581787,1.544443964958191,1.5766669511795044,1836900.0,0.04264411948341751,1.9630166816343073,-0.5106329067691759,41.4908857703335,38.33980449444275,0.07090201137062357,0.13374686822365733,0.004182671309345132,-0.2775954877812865,18.853874721882157,0.08888900279998779,-0.09916285476906306,-0.11305555701255798,-0.29262836019753213,0.06651724617241617,-0.20284195860504495,-0.02326915542007102,0.2187477787898071,67.59786213440118,28.247730943277787,0.08978640159248703,7,0.048888981342315674,0.1377779841423037,0.0905560553073883,-0.09555548429489136,0.039999961853027344,1,0.0034085812112556457,1.6363534395594035,1.5633330345153809,-1.235213560862336,1.6666669845581057,1.0376959747370977,1.6833330392837524,0.0034085812112556457
766,2003-07-09,1.613332986831665,1.638888955116272,1.5677779912948608,1.6277780532836914,1332900.0,-0.010225158557497394,2.8787583229296714,-0.27084646505286214,37.354601184133614,39.94227485924599,0.08073027154618773,0.13806537456450618,0.027798771485113782,-0.25431652989485554,17.425760020038062,0.07111096382141113,-0.10685668782703317,-0.11738921403884883,-0.2970263136861082,0.06224788560841055,-0.20720776386247852,-0.027570664215219143,0.21422328056217443,59.21776224186988,22.036162119929045,0.08981854982362968,7,0.06555598974227905,0.15444499254226707,0.10944506525993347,-0.06444394588470459,0.03444504737854004,2,0.014463242571203017,1.9630166816343073,1.6299999952316284,1.6363534395594035,1.5633330345153809,-1.235213560862336,1.6666669845581057,0.014463242571203017
767,2003-07-10,1.5622220039367676,1.6244440078735352,1.5011110305786133,1.6000000238418581,1121400.0,-0.031680368102602,1.8461679186032596,2.6152887583145055,34.83603559923439,38.76933517945998,0.12280843735620417,0.1724658915333097,0.08669772290204536,-0.19703658610238994,16.12373067662267,0.12333297729492188,-0.10643254618530218,-0.15227794647216797,-0.331216553785475,0.02666066084113905,-0.2417472501288216,-0.06280864281551435,0.24541424722713168,33.51938062554806,-0.2854523092048993,0.08946930365665354,7,0.11555600166320801,0.20555597543716453,0.16166704893112183,0.012222528457641602,0.11222195625305154,3,0.0312945540542644,2.8787583229296714,1.613332986831665,1.9630166816343073,1.6299999952316284,1.6363534395594035,1.5633330345153809,0.0312945540542644
768,2003-07-11,1.5011110305786133,1.592221975326538,1.5011110305786133,1.5611109733581543,1107000.0,-0.03911798272214573,-2.0370343879391872,1.5882236001325225,32.734257933010156,37.8454318182511,0.1422702164982459,0.21751332766015752,0.15504712097268003,-0.12983647413219623,14.627963110655672,0.0911109447479248,-0.10220589331828789,-0.19611111879348764,-0.38760750326413196,-0.004614734322843317,-0.2918593110288097,-0.10036292655816559,0.2878004053291423,2.8732977965772495,-26.400761741053437,0.09574819223532212,7,0.15222245454788208,0.2666669487953188,0.23888900876045227,0.0733335018157959,0.1766669750213623,4,0.11769081128746683,1.8461679186032596,1.5622220039367676,2.8787583229296714,1.613332986831665,1.9630166816343073,1.6299999952316284,0.11769081128746683
769,2003-07-14,1.4944440126419067,1.544443964958191,1.4722219705581665,1.5011110305786133,932400.0,-0.004441388945184643,-1.8260785397585078,0.111117071581273,35.172395524724905,37.57896348176202,0.12225310356689234,0.21111406858393456,0.16880940212992934,-0.11691533648520802,13.886873091501178,0.07222199440002441,-0.09302950138482924,-0.18761143684387216,-0.3931113540453155,0.01788848035757118,-0.29036139544459383,-0.08486147824315049,0.2768660969250738,13.333199819183694,-15.60599083698509,0.10274995860072166,7,0.08888894319534302,0.25722247362136863,0.3050004541873934,0.09222245216369651,0.17777800559997559,0,0.1375468289898818,-2.0370343879391872,1.5011110305786133,1.8461679186032596,1.5622220039367676,2.8787583229296714,1.613332986831665,0.1375468289898818
770,2003-07-15,1.4266669750213623,1.4944440126419067,1.388888955116272,1.4711110591888428,1677600.0,-0.045352677682937714,1.3170907225829074,6.6662613764371415,33.28982032254628,37.53286148541644,0.17070601708039246,0.27127199244672484,0.24339861304927313,-0.04282450553477091,14.554674837508463,0.10555505752563477,-0.11515563662554684,-0.24172182083129878,-0.4764710674354484,-0.006972574227149142,-0.3590964441333737,-0.12434719752922385,0.3207160834249132,15.111207962036133,-15.663724959491518,0.11737462330207483,7,0.11499947309494019,0.24555552005767822,0.37777748703956626,0.18222200870513938,0.27111101150512695,1,0.20482847653067626,-1.8260785397585078,1.4944440126419067,-2.0370343879391872,1.5011110305786133,1.8461679186032596,1.5622220039367676,0.20482847653067626
771,2003-07-16,1.376667022705078,1.388888955116272,1.113332986831665,1.115556001663208,4095900.0,-0.03504668797393007,-1.075305231422833,-5.875045597922876,31.755920342478873,36.61988962726259,0.20284548468116226,0.30644258788544976,0.29977018710640224,0.01354645534543919,15.798825994035493,0.31333398818969727,-0.12803578040969477,-0.27233292460441616,-0.5359577316291106,-0.008708117579721675,-0.4041453281167635,-0.1405205210920688,0.33486662540819734,51.5218856632404,16.770363386968427,0.1318124035123473,7,0.02722144126892112,0.13555496931076072,0.42777743935585066,0.23777747154235884,0.3344439268112185,2,0.21307471562963287,1.3170907225829074,1.4266669750213623,-1.8260785397585078,1.4944440126419067,-2.0370343879391872,1.5011110305786133,0.21307471562963287
772,2003-07-17,1.350000023841858,1.4055559635162354,1.3366669416427612,1.4055559635162354,908100.0,-0.01937069634371047,1.4799876404663148,-0.21276750193347407,16.25180470099575,33.80127791545143,0.19808777296035895,0.31320105178785496,0.33198554608435504,0.047381130887828915,16.488353319745823,0.06888902187347412,-0.1329405269759223,-0.2761665761470795,-0.5605793650322712,0.008246212738112213,-0.4183729705896755,-0.13396018170448354,0.28974954491762417,49.42002065113815,20.58123256223918,0.14220639444259592,7,0.05111098289489746,0.1622219681739807,0.45444446802139304,0.26444447040557884,0.307778000831604,3,0.2205763000810359,-1.075305231422833,1.376667022705078,1.3170907225829074,1.4266669750213623,-1.8260785397585078,1.4944440126419067,0.2205763000810359
773,2003-07-18,1.342221975326538,1.3444440364837646,1.286666989326477,1.3333330154418943,737100.0,-0.005761517317003362,7.666720311857375,-0.16000017166019406,18.941927876944277,31.314183250489084,0.17321927213902355,0.29958486001892837,0.345694164497095,0.06221246248277512,16.69768310914574,0.06333303451538086,-0.13234347792951606,-0.2606112718582154,-0.5581728248555486,0.0369502811391178,-0.40939204835688203,-0.11183049535954881,0.23435760360160596,53.09282298714668,23.69221470388524,0.14878077649866667,7,0.03388899564743042,0.17000001668930054,0.46222251653671287,0.27222251892089866,0.3355560302734375,4,0.24751642498064252,1.4799876404663148,1.350000023841858,-1.075305231422833,1.376667022705078,1.3170907225829074,1.4266669750213623,0.24751642498064252
774,2003-07-21,1.3988889455795288,1.4333330392837524,1.3222219944000244,1.350000023841858,2510100.0,0.04221877699417398,-1.1276473837753438,5.499959767185979,28.77444361971861,29.901245233754096,0.10144036473934359,0.22274725786194116,0.2955236147371454,0.013780514935855859,16.732304894414504,0.11111104488372803,-0.14193787191296448,-0.18388875126838689,-0.4795602390324536,0.11178273649567982,-0.33172449515042035,-0.03605300738635342,0.12210104229703767,74.92723626685218,42.21402572484184,0.14783574388203338,7,-0.022777974605560303,0.11333304643630981,0.40555554628372215,0.21555554866790794,0.2955549955368042,0,0.19936468931413942,7.666720311857375,1.342221975326538,1.4799876404663148,1.350000023841858,-1.075305231422833,1.376667022705078,0.19936468931413942
775,2003-07-22,1.4833329916000366,1.4911110401153564,1.3911110162734983,1.4277780055999756,801000.0,0.06036508207985336,1.8125017811551336,1.136351222842652,39.33878783977394,30.121710417714127,-0.006700966993172575,0.12502354780850178,0.21775985912530071,-0.06160548123040632,17.179547565092673,0.10000002384185813,-0.15186573280026772,-0.08694470524787912,-0.3768993618982521,0.2030099514024939,-0.23192203357306562,0.05803262307730739,-0.3700000047683716,97.94110630627901,59.367681613433945,0.14497732832518653,7,-0.11444449424743652,0.028889000415802002,0.3100002408027651,0.13111150264740012,0.20555603504180908,1,0.12734094617426095,-1.1276473837753438,1.3988889455795288,7.666720311857375,1.342221975326538,1.4799876404663148,1.350000023841858,0.12734094617426095
776,2003-07-23,1.5833330154418943,1.6411110162734983,1.4500000476837158,1.4511109590530396,2136600.0,0.06741576194161913,-1.842985040747578,2.380021414976317,43.012425283451805,31.030198160404957,-0.12449610426412838,0.015768345465948075,0.12573986782297797,-0.15130628879281338,17.313273735890604,0.1911109685897825,-0.15218944736718476,0.019444215297698797,-0.26297770315336,0.3018661337487576,-0.12176674392783049,0.16065517452322808,-0.46244446754455537,83.69897742973109,42.10958377732889,0.14121095922552937,7,-0.20611101388931252,-0.07111102342605569,0.18388921022415206,0.031111478805542436,0.08333396911621138,2,0.0722810488813399,1.8125017811551336,1.4833329916000366,-1.1276473837753438,1.3988889455795288,7.666720311857375,1.342221975326538,0.0722810488813399
777,2003-07-24,1.6566669940948486,1.7000000476837158,1.6166670322418213,1.6277780532836914,2111400.0,0.04631620634303979,-2.260865306122449,0.21848806167555815,49.35252005130069,32.876671729103904,-0.20453301753826292,-0.06445829793248503,0.06197572695057918,-0.21608093855384514,17.101421674328044,0.11666703224182151,-0.15637720695604473,0.09505594372749337,-0.1833750452391738,0.37348693269416056,-0.044159550755840105,0.23427143821082685,-0.5149695474624634,89.51618973786148,43.652283653989684,0.1392154944833336,7,-0.2500004768371582,-0.14444500207901,0.11055523157119773,-0.04222249984741189,0.02666604518890381,3,0.032863548085108274,-1.842985040747578,1.5833330154418943,1.8125017811551336,1.4833329916000366,-1.1276473837753438,1.3988889455795288,0.032863548085108274
778,2003-07-25,1.5422220230102541,1.6888890266418457,1.5166670083999634,1.6466670036315918,843300.0,-0.06908145782618413,-1.2142908597659572,-3.6153966773679658,48.652491443580914,34.37446016453235,-0.0934728512177494,0.026123231561368643,0.18457141914647557,-0.09475519480952976,16.638942359513038,0.17222201824188232,-0.15924895755237545,-0.003389030694961326,-0.2431815480099404,0.23640348662001776,-0.12328528935245098,0.11650722796252833,-0.36702642031478905,58.23525922111238,8.903158255811888,0.11989625865748958,7,-0.1355555057525637,-0.030000030994415505,0.22500020265579224,0.07222247123718262,0.1411110162734983,4,0.07492825283201099,-2.260865306122449,1.6566669940948486,-1.842985040747578,1.5833330154418943,1.8125017811551336,1.4833329916000366,0.07492825283201099
779,2003-07-28,1.5388890504837036,1.5888890027999878,1.5277780294418335,1.5277780294418335,273600.0,-0.002161149611937807,-10.000064373538184,-0.10638157023699216,43.67285969118876,35.52813120549263,-0.09294668138635043,0.013799372300683066,0.19339047153844735,-0.0854135104375664,16.15147008785242,0.0611109733581543,-0.15569773415215904,0.0036668956279755083,-0.2166631153792118,0.2239969066351628,-0.10649810987561814,0.11383190113156916,-0.3322051810889435,47.84178756219735,0.7863016455360139,0.11016500550359364,7,-0.13222253322601318,-0.0400005578994751,0.20944443345069885,0.07555544376373313,0.1499999761581421,0,0.09025274113986081,-1.2142908597659572,1.5422220230102541,-2.260865306122449,1.6566669940948486,-1.842985040747578,1.5833330154418943,0.09025274113986081
780,2003-07-29,1.5900000333786009,1.6077779531478882,1.5333329439163208,1.5622220039367676,367200.0,0.0332129095848932,1.3508751456380121,2.5000429156921027,48.45363447370195,37.38343277562852,-0.13237277379880497,-0.04550793722534263,0.1461801240372751,-0.1282060350334311,16.957117379014402,0.07444500923156738,-0.1430138600380635,0.058500075340270685,-0.15504912218057432,0.2720492728611157,-0.048274523420151816,0.1652746741006932,-0.3537171932865033,55.999994277954016,10.049914482418266,0.10677459876042251,7,-0.09666651487350442,-0.10222256183624245,0.1555554568767552,0.024444460868835893,0.08777797222137473,1,0.06568799090890498,-10.000064373538184,1.5388890504837036,-1.2142908597659572,1.5422220230102541,-2.260865306122449,1.6566669940948486,0.06568799090890498
781,2003-07-30,1.7188889980316162,1.7777780294418335,1.5811109542846682,1.6066670417785645,2447100.0,0.08106224021840958,-1.408156503029608,4.039953823507987,59.412561637038486,42.17907243518882,-0.23201090871047625,-0.1761657230303364,0.021122202783240063,-0.24712651009714515,17.750753420435082,0.1966670751571653,-0.12970557672162064,0.18277794122695923,-0.043052978917992535,0.408608861371911,0.06986248115448346,0.295693401299435,-0.45478312548402156,77.44674614834652,28.688125927257424,0.11291546007247587,7,-0.18666648864746094,-0.2311115264892578,0.048333227634430154,-0.10444450378417947,-0.04666697978973389,2,-0.01745311734738253,1.3508751456380121,1.5900000333786009,-10.000064373538184,1.5388890504837036,-1.2142908597659572,1.5422220230102541,-0.01745311734738253
782,2003-07-31,1.6666669845581057,1.7322219610214231,1.6455559730529783,1.703333020210266,2518200.0,-0.03038125994948626,-1.1971890153695848,-0.3267278247180182,60.05399742218562,46.74708016243786,-0.14544045063456856,-0.13202531359613667,0.07979958520170038,-0.18730291595414417,18.115961911322547,0.08666598796844482,-0.10847009330760082,0.13138923048973106,-0.09226688318372056,0.3550453441631827,0.019561173653005248,0.24321728732645687,-0.361467339458972,57.44681919576625,2.7648786299292425,0.11182805683672584,7,-0.11666697263717674,-0.1788895130157473,0.10222199559211709,-0.052222490310668945,0.028889060020446555,3,0.0,-1.408156503029608,1.7188889980316162,1.3508751456380121,1.5900000333786009,-10.000064373538184,1.5388890504837036,0.0
783,2003-08-01,1.6988890171051023,1.7222219705581665,1.6533329486846924,1.6622220277786257,950400.0,0.019333215840679596,-1.5305844512709128,-1.0000260097471527,62.0419163215488,50.44346601819677,-0.13605650726053642,-0.17044856589053814,0.05231960130488589,-0.2126168554491239,18.43914457918336,0.06888902187347412,-0.0780773016793821,0.16200016140937779,-0.06606186808278447,0.39006219090154004,0.04796914666329677,0.2760311761554588,-0.3558831012585526,68.44439506530753,8.179663934513641,0.11403101474608107,8,-0.1144444942474363,-0.21111154556274392,0.06999996304512046,-0.08444452285766557,-0.016667008399963157,4,-0.009156559177630808,-1.1971890153695848,1.6666669845581057,-1.408156503029608,1.7188889980316162,1.3508751456380121,1.5900000333786009,-0.009156559177630808
784,2003-08-04,1.7133330106735232,1.7300000190734863,1.6144440174102783,1.7166670560836792,908100.0,0.008502023041524698,6.7037407910736,-0.09092771103921997,68.01671120280234,53.62990194742214,-0.11309954176150394,-0.1824321402241631,0.03478797003358669,-0.2191115606678815,18.71889846369722,0.11555600166320801,-0.030740875362725406,0.16894415616989167,-0.07226622143107697,0.4101545337708603,0.04833896736940724,0.2895493449703761,-0.3355453257393508,73.63619782751401,7.3434292019265826,0.12060518880048435,8,-0.09944397211074851,-0.22666651010513328,0.0566669702529905,-0.09888851642608643,-0.02999997138977073,0,-0.01750971422536096,-1.5305844512709128,1.6988890171051023,-1.1971890153695848,1.6666669845581057,-1.408156503029608,1.7188889980316162,-0.01750971422536096
785,2003-08-05,1.6355559825897217,1.7088890075683594,1.611111044883728,1.703333020210266,908100.0,-0.04539516112704023,1.478874048195065,20.32876859267863,65.72200750063203,56.153188860442164,-0.012805548689665658,-0.1098495743433765,0.10650398535407213,-0.13301167250634927,19.004499581503293,0.10222196578979514,0.012128080779252093,0.09088932871818534,-0.1507486145045538,0.33252727194092446,-0.029929642893184116,0.2117083003295548,-0.2257690700949364,27.68385519617052,-38.80525400260142,0.12081897161136955,8,0.011666536331176758,-0.173334002494812,0.16055500507354736,-0.021111488342284934,0.04777705669403076,1,0.03260851026797451,6.7037407910736,1.7133330106735232,-1.5305844512709128,1.6988890171051023,-1.1971890153695848,1.6666669845581057,0.03260851026797451
786,2003-08-06,1.636667013168335,1.6499999761581419,1.5911109447479248,1.6299999952316284,781200.0,0.0006792984101064992,2.5333831633985398,-0.09836691261179689,67.96661027796526,58.22142110784935,-0.006208428771526053,-0.11501998049190454,0.09864679105773799,-0.1247508581378769,19.395162786492165,0.05888903141021706,0.045280549959414884,0.09083365797996512,-0.15242017570547128,0.3340874916654015,-0.03079325886275308,0.21246057482268332,-0.1974408113177859,32.283849711715185,-34.86220918329649,0.12162691684271819,8,0.010555505752563477,-0.1911115050315857,0.16222169995307922,-0.022222518920898215,0.02999997138977073,2,0.02511872732869236,1.478874048195065,1.6355559825897217,6.7037407910736,1.7133330106735232,-1.5305844512709128,1.6988890171051023,0.02511872732869236
787,2003-08-07,1.611111044883728,1.6499999761581419,1.5888890027999878,1.6499999761581419,753300.0,-0.01561464126727552,2.1428466329884004,-5.833032345736373,66.4850364057146,60.20281499253087,0.013640271228152923,-0.0902402365309889,0.11608922236400154,-0.09126033169237147,19.231099866173643,0.061110973358154075,0.06619035610753032,0.0628332376480103,-0.1820908593636208,0.3077573346596414,-0.05962881085780514,0.18529528615382573,-0.14480069682587615,15.747914422691082,-50.9791475035172,0.12246204850581552,8,0.04166698455810547,-0.16555553674697876,0.18166670203208923,0.003333449363708718,0.07777798175811768,3,0.03793095054013773,2.5333831633985398,1.636667013168335,1.478874048195065,1.6355559825897217,6.7037407910736,1.7133330106735232,0.03793095054013773
788,2003-08-08,1.6777780055999756,1.7177779674530032,1.634443998336792,1.6666669845581057,2124000.0,0.041379494559333097,-1.2058572019097022,-0.28571165824708994,66.89100491144228,62.78260890589237,-0.03551020560290996,-0.1507206542649553,0.04227431324086561,-0.14980838051423273,19.159667976200627,0.10666692256927512,0.0798947518331703,0.12066684961318974,-0.12977576854979667,0.37110946777617615,-0.004554459468303351,0.24588815869468283,-0.18655024303140522,62.99224904433039,-2.586113135495907,0.12522130908149315,8,-0.022222518920898438,-0.23222249746322632,0.10833299160003662,-0.06333351135253884,0.01888895034790039,4,0.010596180733826621,2.1428466329884004,1.611111044883728,2.5333831633985398,1.636667013168335,1.478874048195065,1.6355559825897217,0.010596180733826621
789,2003-08-11,1.7000000476837158,1.7277779579162598,1.6666669845581057,1.7111109495162964,926100.0,0.013244923946773124,1.7499644611097154,-0.9999892710769893,64.19217213121794,64.53133531228303,-0.036291758817562636,-0.16522450733323524,0.012513677223384256,-0.16515464782089118,18.864196719236002,0.061110973358154075,0.0836324712288059,0.1326110899448394,-0.12380327415392989,0.38902545404360866,0.004403907895454751,0.260818271994224,-0.1858482637652843,79.99991416935245,17.750376769080177,0.12820718204938464,8,-0.020555555820465088,-0.25444453954696655,0.08055543899536133,-0.0822220444679258,0.07777798175811768,0,-0.01045766969406825,-1.2058572019097022,1.6777780055999756,2.1428466329884004,1.611111044883728,2.5333831633985398,1.636667013168335,-0.01045766969406825
790,2003-08-12,1.7188889980316162,1.7211110591888428,1.6677780151367188,1.7000000476837158,742500.0,0.01111114695181148,3.5714548464226596,-1.700037551633496,59.93488956282943,64.58937174848202,-0.0390853623981442,-0.16980437645972302,-0.012058797281380151,-0.17713011409126844,17.893897291325782,0.05333304405212402,0.09788115158669641,0.13688893914222722,-0.11906518886305228,0.3928430671475067,0.008911875139587355,0.2648660031448671,-0.18364711447131254,93.59995193483738,32.65649125387687,0.12797706400263978,8,-0.058333516120910645,-0.27333348989486694,0.004444479942321777,-0.045555531978606956,0.17555499076843262,1,-0.020685430408002303,1.7499644611097154,1.7000000476837158,-1.2058572019097022,1.6777780055999756,2.1428466329884004,1.611111044883728,-0.020685430408002303
791,2003-08-13,1.6699999570846558,1.7122219800949097,1.6455559730529783,1.696666955947876,2175300.0,-0.028442232746236473,1.3076986561962984,-1.4117776992401485,51.01348663506127,63.58487054991266,0.0023908983407079365,-0.1030987269705479,0.029888315607565552,-0.12242874412280225,15.245337826683086,0.07333302497863792,0.1170667913192116,0.07333325147628789,-0.16616823302327632,0.3128347359758521,-0.04641749077349422,0.19308399372607,-0.11535518185382965,58.39985923773801,1.0264288988986578,0.11975074224978215,8,-0.010555446147918701,-0.2244444489479065,0.05333352088928223,0.007778048515320046,0.17222201824188232,2,0.007983881761513656,3.5714548464226596,1.7188889980316162,1.7499644611097154,1.7000000476837158,-1.2058572019097022,1.6777780055999756,0.007983881761513656
792,2003-08-14,1.647778034210205,1.6799999475479126,1.6399999856948853,1.6555559635162354,539100.0,-0.013306540985332571,-2.428466332890569,0.2916687155508071,59.33209111738306,63.28377886056091,0.02419613089873951,-0.0605274557332951,0.043334181184574216,-0.09414536104218563,12.623966025278751,0.039999961853027344,0.12900399419855413,0.0362224280834198,-0.17393986207044043,0.24638471823728003,-0.06885871699351043,0.14130357316035003,-0.07528259864249831,14.28637114882073,-41.202664982866835,0.10508114507693016,8,0.011666476726531982,-0.2022225260734558,0.07555544376373291,0.034443974494934304,0.2577779293060305,3,0.01146328568274324,1.3076986561962984,1.6699999570846558,3.5714548464226596,1.7188889980316162,1.7499644611097154,1.7000000476837158,0.01146328568274324
793,2003-08-15,1.6744439601898191,1.6744439601898191,1.6466670036315918,1.6466670036315918,420300.0,0.01618295997761332,1.000000000000016,-3.57125341017071,61.509418837188534,62.560746375492705,-0.007042586769017367,-0.06432602368800633,0.005800276155270234,-0.11538482048940302,9.633815401511173,0.027776956558227317,0.12097043486427483,0.04627725481986977,-0.12274137510830396,0.2152958847480435,-0.038232060144217206,0.13078656978395675,-0.08552591711218227,39.239884020180774,-16.505282693228914,0.08450931496408691,8,-0.016110479831695335,-0.22888845205306985,0.04833403229713462,0.007778048515320268,0.3344449996948249,4,0.008626784052175207,-2.428466332890569,1.647778034210205,1.3076986561962984,1.6699999570846558,3.5714548464226596,1.7188889980316162,0.008626784052175207
794,2003-08-18,1.6777780055999756,1.6844439506530762,1.6544439792633057,1.6722220182418823,374400.0,0.0019911358572899385,2.17663765518199,0.20002145830651205,58.110918784735254,61.715069851504175,-0.01782498624829887,-0.04816453752059369,-0.0053632877121279066,-0.1136082222241539,7.504515173530329,0.029999971389770508,0.11599006131958167,0.03566684722900382,-0.09548087710009434,0.16681457155810198,-0.02990701493554515,0.10124070939355279,-0.07375116361320311,46.575662579419145,-8.759818955836394,0.06557386216454905,8,-0.019444525241851807,-0.23222249746322632,0.03277772665023804,0.004444003105163796,0.28999996185302757,0,0.011258313248149632,1.000000000000016,1.6744439601898191,-2.428466332890569,1.647778034210205,1.3076986561962984,1.6699999570846558,0.011258313248149632
795,2003-08-19,1.6722220182418823,1.6933330297470093,1.6333329677581787,1.6777780055999756,629100.0,-0.0033115151942324506,2.2727869769196007,-1.0,44.41484497228902,59.09820703976237,-0.007287296205272797,-0.02923055306765976,-0.00635839191162102,-0.10295749279965505,5.761843625931455,0.060000061988830566,0.10567689191935847,0.020666408538818404,-0.08753506144250967,0.12886787852014647,-0.03343432645184574,0.07476714352948255,-0.05429508125870486,49.295902346589216,-3.108702274859482,0.05410073499066404,8,-0.013888537883758545,-0.22666651010513306,-0.004722297191619873,0.011111438274383767,0.16111099720001198,1,0.06312320376628522,2.17663765518199,1.6777780055999756,1.000000000000016,1.6744439601898191,-2.428466332890569,1.647778034210205,0.06312320376628522
796,2003-08-20,1.6977779865264893,1.6977779865264893,1.6666669845581057,1.6666669845581057,621000.0,0.015282640705494233,-1.0000000000000142,-5.599545132705348,53.97726095103866,57.708454211465046,-0.02599690755235784,-0.04824660768043865,-0.037802066100404375,-0.1266602045985532,5.268706935577809,0.031111001968383567,0.08904670067224152,0.04050012826919547,-0.06456947691580406,0.145569733454195,-0.012034674323304406,0.09303493086169534,-0.06706296214661922,100.0,46.24073780631055,0.0525348025924998,8,-0.01722252368927002,-0.25222247838974,-0.09083351492881775,-0.014444530010223167,0.17777800559997559,2,0.11583729076139204,2.2727869769196007,1.6722220182418823,2.17663765518199,1.6777780055999756,1.000000000000016,1.6744439601898191,0.11583729076139204
797,2003-08-21,1.7111109495162964,1.7444440126419067,1.6833330392837524,1.6833330392837524,1075500.0,0.007853184041504369,-3.3999691010994857,0.8928645326426046,51.641753855899765,56.014092983071436,-0.026432839127580765,-0.06038774408905789,-0.05784888514624065,-0.13701457987923016,5.386053147620011,0.0611109733581543,0.07979868334782436,0.0511108934879303,-0.0566780089098915,0.1588997958857521,-0.0027835577109804888,0.10500534468684108,-0.07777798175811768,70.00022530569154,17.350901900528612,0.05389445119891085,8,-0.022222459316253662,-0.1788884401321411,-0.25305572152137756,-0.13444447517394997,0.1555560827255249,3,0.07662333400841415,-1.0000000000000142,1.6977779865264893,2.2727869769196007,1.6722220182418823,2.17663765518199,1.6777780055999756,0.07662333400841415
798,2003-08-22,1.657778024673462,1.7599999904632568,1.638888955116272,1.7200000286102295,905400.0,-0.031168595384133857,-1.4222172419301387,-2.2399814606596915,43.24330672289739,53.68644127103582,0.026557550502699367,0.0021568070839466102,-0.010698459159427909,-0.08226032715230747,4.676600105655973,0.12111103534698486,0.06729448533160909,-0.007999831438064486,-0.10051240630600877,0.0845127434298798,-0.05425611887203674,0.03825645599590777,0.12000000476837158,19.29867489835868,-29.42793200498348,0.046256287433972185,8,0.03888845443725586,-0.12555551528930664,-0.20111152529716492,-0.0811115503311155,0.194443941116333,4,0.1494638818677665,-3.3999691010994857,1.7111109495162964,-1.0000000000000142,1.6977779865264893,2.2727869769196007,1.6722220182418823,0.1494638818677665
799,2003-08-25,1.6777780055999756,1.694443941116333,1.6455559730529783,1.6722220182418823,369900.0,0.012064329861323442,1.5143049829100554,-0.08929296722329086,55.974808180087706,53.24643222850896,0.0034351166307950987,-0.007277579266892875,-0.03519992610500866,-0.10124048565622568,3.928807339743666,0.048887968063354714,0.05819343826383627,0.005055701732635587,-0.06562812492595871,0.07573952839122988,-0.03028621159666156,0.040397615061932735,0.0972222423553466,35.08808914320132,-15.626936398587965,0.035341913329297196,8,0.018888473510742188,-0.12777799367904663,-0.23361152410507202,-0.10111153125762917,0.22333300113678,0,0.19735087310687605,-1.4222172419301387,1.657778024673462,-3.3999691010994857,1.7111109495162964,-1.0000000000000142,1.6977779865264893,0.19735087310687605
800,2003-08-26,1.694443941116333,1.7000000476837158,1.638888955116272,1.6866669654846191,411300.0,0.009933337700655853,5.47048354727555,1.3997468191473383,57.83121589471772,54.00395770180412,-0.01906823606994057,-0.01656704464308012,-0.053114340657670844,-0.1163535377725089,3.268231679512427,0.06111109256744385,0.043672735354876924,0.01649944186210628,-0.0429991559356544,0.07599803965986696,-0.01324985703677406,0.04624874076098662,0.07783408098220823,45.87111805368949,-6.8789219054061235,0.029749298898880304,8,0.0022225379943847656,-0.10999941825866699,-0.25027745962142944,-0.1177774667739866,0.21555602550506614,1,0.16131193231249208,1.5143049829100554,1.6777780055999756,-1.4222172419301387,1.657778024673462,-3.3999691010994857,1.7111109495162964,0.16131193231249208
801,2003-08-27,1.6888890266418457,1.6955560445785522,1.638888955116272,1.671110987663269,524700.0,-0.0032783111554741673,2.642771479039186,2.2859836291731814,61.146568416578376,54.2055662906036,-0.011792207535881394,-0.014097685966042661,-0.05097573358693808,-0.1084816576879466,3.0902765974331534,0.05666708946228027,0.03063161751185306,0.012444525957107544,-0.04414955165746637,0.06903860357168146,-0.015852512850179412,0.0407415647643945,0.08072121411705013,41.2844885540965,-15.479093875451326,0.028297038807286904,8,0.00777745246887207,-0.07499998807907104,-0.24833378195762634,-0.11222255229949929,0.2833329439163208,2,0.08552603902416145,5.47048354727555,1.694443941116333,1.5143049829100554,1.6777780055999756,-1.4222172419301387,1.657778024673462,0.08552603902416145
802,2003-08-28,1.6666669845581057,1.6833330392837524,1.6399999856948853,1.6833330392837524,271800.0,-0.013157787002693655,4.200157362039985,-0.9374518047648618,48.17518648315291,52.723984917932974,0.014964705135788847,0.00856340641755593,-0.03385983882643129,-0.08475800832146896,2.9027046015927898,0.04888904094696045,0.01997857664544922,-0.009777516126632468,-0.06637159374120638,0.046816561487941444,-0.038074554933919424,0.018519522680654488,0.10032883048793773,22.936001960720805,-31.67486027039021,0.028297038807286904,8,0.029999494552612083,-0.019444465637207253,-0.22194498777389549,-0.09000051021575928,0.26555502414703347,3,0.1253333806355703,2.642771479039186,1.6888890266418457,5.47048354727555,1.694443941116333,1.5143049829100554,1.6777780055999756,0.1253333806355703
803,2003-08-29,1.6833330392837524,1.6888890266418457,1.6522220373153689,1.6666669845581057,388800.0,0.009999630928109848,1.6399993133606972,-1.0,47.21181792111893,51.51297371086449,-0.0003440076976268802,-0.009831904458097673,-0.05561529219207495,-0.09952643426311236,2.7325371564507455,0.03666698932647683,0.02062958296330719,0.0076663374900818315,-0.04804971315838724,0.0633823881385509,-0.020191687834152594,0.03552436281431626,0.08110063856369565,72.72670525147424,20.446374967702027,0.02785802532423453,8,0.013333439826965332,-0.036110520362854004,-0.22388878464698792,-0.10666656494140603,0.3044449090957644,4,0.10891130197033161,4.200157362039985,1.6666669845581057,2.642771479039186,1.6888890266418457,5.47048354727555,1.694443941116333,0.10891130197033161
804,2003-09-02,1.6833330392837524,1.6888890266418457,1.6499999761581419,1.6822220087051392,593100.0,0.0,5.3632551153764,0.06666428239333445,43.65066964238197,51.42806534087482,0.0005887544045288795,-0.012853679391613415,-0.06052305777654299,-0.09736115576550386,2.847570115268349,0.038889050483703835,0.017334398512976357,0.009166336059570401,-0.04382888500810944,0.062161557127250244,-0.01733127447426952,0.03566394659341032,0.07858974410907216,72.72670525147424,24.612502860961108,0.026497610533839974,9,0.016111433506011963,-0.030555009841918945,-0.22388878464698792,-0.10666656494140603,0.2655559778213499,1,0.10033007287607432,1.6399993133606972,1.6833330392837524,4.200157362039985,1.6666669845581057,2.642771479039186,1.6888890266418457,0.10033007287607432
805,2003-09-03,1.6888890266418457,1.6888890266418457,1.6555559635162354,1.6799999475479126,783000.0,0.0033005871259186303,6.4997787224911825,8.000751072961373,53.99068245548378,51.429556619146496,-0.0026310746957183273,-0.01497710718743872,-0.068874232935904,-0.09881701178118352,2.995382733438129,0.03333306312561035,0.010262423374510554,0.012055671215057462,-0.03804755338033328,0.0621588958104482,-0.012995941082637907,0.03710728351275283,0.07057308018544783,88.23476201094755,39.71054139218018,0.025051612297695338,9,0.010555446147918701,-0.033333539962768555,-0.23611152172088623,-0.11222255229949929,0.1955549716949463,2,0.1256577411228066,5.3632551153764,1.6833330392837524,1.6399993133606972,1.6833330392837524,4.200157362039985,1.6666669845581057,0.1256577411228066
806,2003-09-04,1.6777780055999756,1.6911109685897827,1.6533329486846924,1.6555559635162354,810900.0,-0.006578893501346883,-1.833202210023781,2.499926240830394,56.65029316911213,51.986060987281206,0.00597269350884444,-0.0006621866132570098,-0.06002874900854316,-0.08433848749732586,3.0511060109293124,0.03777801990509033,0.00543949015693479,-0.0011108994483948198,-0.04751220143592971,0.04529040253914007,-0.024311550442162266,0.022089751545372627,0.07927263819309749,73.9137026239067,20.188714262583368,0.023200650993767415,9,0.02166646718978882,0.0016664862632751465,-0.18722251057624817,-0.10111153125762917,0.18777799606323242,3,0.13841042154941152,6.4997787224911825,1.6888890266418457,5.3632551153764,1.6833330392837524,1.6399993133606972,1.6833330392837524,0.13841042154941152
807,2003-09-05,1.6722220182418823,1.6888890266418457,1.6633330583572388,1.6644439697265625,553500.0,-0.0033115151942324506,-4.1112594623591825,0.350015020492243,49.456588604424894,52.67642564078427,0.0060705463266208515,0.010231393182706494,-0.05656300870360487,-0.0749873211978429,3.091086040462463,0.025555968284606934,0.009236531017198013,-0.009722435474395663,-0.043722483220835606,0.02427761227204428,-0.026722459347615635,0.007277588398824308,0.08246539177765477,54.053771921685325,-1.4413773177371212,0.017000023873219933,9,-0.0027775168418884277,0.0022224783897399902,-0.1622220277786255,-0.09555554389953591,0.192221999168396,4,0.17940198672404395,-1.833202210023781,1.6777780055999756,6.4997787224911825,1.6888890266418457,5.3632551153764,1.6833330392837524,0.17940198672404395
808,2003-09-08,1.6955560445785522,1.696666955947876,1.6555559635162354,1.6555559635162354,963000.0,0.013953904494812486,-1.0555454559001027,5.142688552730394,53.96046571781699,52.45260981164308,-0.012673914930260599,-0.01233487243265552,-0.08691730133471065,-0.09410358357818382,2.8909466522091796,0.041110992431640625,0.00689240512430378,0.012722688913345381,-0.02174507972104478,0.04719045754773554,-0.004511195403849699,0.029956573230540462,0.056815396342919655,97.61949160985107,39.30258121723757,0.017233884317195053,9,-0.02611154317855835,-0.02111154794692993,-0.17666730284690857,-0.11888957023620583,0.1611109972000122,0,0.1395801482842831,-4.1112594623591825,1.6722220182418823,-1.833202210023781,1.6777780055999756,6.4997787224911825,1.6888890266418457,0.1395801482842831
809,2003-09-09,1.6822220087051392,1.7111109495162964,1.6666669845581057,1.694443941116333,1193400.0,-0.007864108011084614,-1.0513239521864233,-0.3055476910697522,52.15311152155678,51.8217093257363,0.0015162452179164898,-0.0004226838235243946,-0.07717796642416097,-0.07569943099264242,2.6873504299021382,0.044443964958190696,0.004158965371283685,0.0002775549888611728,-0.03322972340746366,0.03378483338518601,-0.016476084209301245,0.01703119418702359,0.06787978250022864,50.00010316148693,-9.067207817585484,0.01675363919816241,9,-0.0072220563888549805,-0.007777512073516846,-0.14611101150512695,-0.10555553436279275,0.1722220182418821,1,0.18163829630880524,-1.0555454559001027,1.6955560445785522,-4.1112594623591825,1.6722220182418823,-1.833202210023781,1.6777780055999756,0.18163829630880524
810,2003-09-10,1.6833330392837524,1.6977779865264893,1.671110987663269,1.6733330488204956,917100.0,0.0006604541926475971,-2.6924384728389152,-0.8182004389173372,46.52392856056854,50.19697156395743,-0.0014936902368976046,-0.004568274934401151,-0.07929420219183925,-0.07015666947730681,2.472751614754629,0.026666998863220215,0.009679365484584368,0.0031663835048676425,-0.025512681320039032,0.03184544832977432,-0.011173148907585695,0.01750591591732098,0.06454449519983352,51.92303327783245,-1.885330940349725,0.014339532412453351,9,-0.007777571678161621,-0.008888542652130127,-0.13305526971817017,-0.10666656494140603,0.1666669845581057,2,0.15775605398581272,-1.0513239521864233,1.6822220087051392,-1.0555454559001027,1.6955560445785522,-4.1112594623591825,1.6722220182418823,0.15775605398581272
811,2003-09-11,1.6833330392837524,1.6988890171051023,1.6666669845581057,1.6833330392837524,459900.0,0.0,1.0713601495865688,0.0,42.85709030760571,49.60607198889663,-0.0026425839637029824,-0.003708304825309039,-0.07910228229691563,-0.06347080675282024,2.4368127062276406,0.032222032546996626,0.007829053506951178,0.0024997293949127197,-0.02580164596486889,0.03080110475469433,-0.011650958284977975,0.016650417074803414,0.06236472361248735,49.99924897377631,-1.6882105321325156,0.014150687679890759,9,-0.002777576446533203,-0.008888542652130127,-0.1286107897758484,-0.10666656494140603,0.1655559539794924,3,0.11947187773288825,-2.6924384728389152,1.6833330392837524,-1.0513239521864233,1.6822220087051392,-1.0555454559001027,1.6955560445785522,0.11947187773288825
812,2003-09-12,1.6666669845581057,1.6866669654846191,1.657778024673462,1.6833330392837524,1026900.0,-0.009900628299161829,1.4761340356290775,-100.0,52.81693652580607,50.22886294497298,0.01567149598641615,0.015226068373673574,-0.06426080628733355,-0.04135433802008959,2.388823501434158,0.028888940811157227,0.00319536771893425,-0.015110772848129006,-0.039797403260841246,0.009575857564583234,-0.027454088054485126,-0.0027674576417728858,0.07689460218253474,20.00004291578461,-34.30616418936271,0.012343315206356073,9,0.013888478279113547,0.007777512073516624,-0.12027797102928184,-0.09000051021575928,0.12999999523162842,4,0.11933338750202394,1.0713601495865688,1.6833330392837524,-2.6924384728389152,1.6833330392837524,-1.0513239521864233,1.6822220087051392,0.11933338750202394
813,2003-09-15,1.6888890266418457,1.694443941116333,1.6555559635162354,1.6555559635162354,667800.0,0.013333222707133663,-1.3332975702565644,-2.000057222560021,53.472212908945984,51.32014553014676,-0.0063470035332553465,-0.006174888124699018,-0.08754954491992128,-0.05872201568685509,2.3950103652190995,0.038887977600097656,-0.001999247691229389,0.006389015913009555,-0.018239353465563823,0.031017385291582933,-0.005925168776277134,0.018703200602296244,0.05257910746630734,60.00012874735263,3.1281695003302232,0.012314184689286687,9,-0.006667077541351318,0.00777745246887207,-0.13972225785255432,-0.11222255229949929,0.10555493831634521,0,0.10394702552926338,1.4761340356290775,1.6666669845581057,1.0713601495865688,1.6833330392837524,-2.6924384728389152,1.6833330392837524,0.10394702552926338
814,2003-09-16,1.696666955947876,1.696666955947876,1.6788890361785889,1.694443941116333,585000.0,0.004605352502938365,14.994422994422994,0.0666909855588696,50.73555630587278,50.95846484685665,-0.013448905214286322,-0.013138779454814786,-0.09299451180046692,-0.06140915371310007,2.3131874404831976,0.01777791976928711,0.00014818800066795923,0.013222497701644853,-0.012082834080268334,0.03852782948355804,0.0005698318106881484,0.025875163592601558,0.042749594580439476,94.87213345657868,35.096376554172636,0.012652665890956608,9,-0.014445006847381592,-4.76837158203125e-07,-0.14611145853996277,-0.12000048160552956,0.06555509567260742,1,0.0943025885367712,-1.3332975702565644,1.6888890266418457,1.4761340356290775,1.6666669845581057,1.0713601495865688,1.6833330392837524,0.0943025885367712
815,2003-09-17,1.7777780294418335,1.7999999523162842,1.6844439506530762,1.7000000476837158,1941300.0,0.04780612553902386,-1.1224320889125359,34.987612612612615,69.60781477872106,52.39818947014653,-0.09010006349510213,-0.09058050345424107,-0.17293120869643186,-0.13733187507923916,3.096109765850196,0.11555600166320801,0.003642673985574163,0.08905577063560477,0.04037315718532941,0.13773838408588013,0.06471446391046709,0.11339707736074245,-0.13888907432556152,84.61554332647786,21.57128193304696,0.024341306725137686,9,-0.05000007152557373,-0.06111156940460205,-0.2152780294418335,-0.20111155509948708,-0.03888905048370339,2,0.043124617491902884,14.994422994422994,1.696666955947876,-1.3332975702565644,1.6888890266418457,1.4761340356290775,1.6666669845581057,0.043124617491902884
816,2003-09-18,1.8944439888000488,1.9311109781265257,1.7466670274734497,1.7788889408111572,1657800.0,0.06562459284911104,-1.049390041988421,1.4857038634437327,85.46699751566265,56.39934601583961,-0.1931071342992614,-0.2021200977286819,-0.2865056000127184,-0.24885902085957623,4.367262701726393,0.18444395065307595,0.011732209674417238,0.1958884298801422,0.09169929698560342,0.300077562774681,0.14379386343287281,0.2479829963274116,-0.2523328137397767,86.6934051705305,17.80837492458383,0.05209456644726944,9,-0.10111051797866821,-0.11222201585769653,-0.3413884937763214,-0.3177775144577024,-0.04666602611541726,3,-0.023460163098483422,-1.1224320889125359,1.7777780294418335,14.994422994422994,1.696666955947876,-1.3332975702565644,1.6888890266418457,-0.023460163098483422
817,2003-09-19,1.842221975326538,1.934443950653076,1.7777780294418335,1.934443950653076,979200.0,-0.02756587884479411,2.3975832908918515,-0.798078291961795,72.27411904178595,58.4341963851695,-0.12765941814388992,-0.1471145856640419,-0.23008738958671993,-0.1911110066787407,5.195107405728643,0.15666592121124245,0.015496560384527847,0.13711086511611947,0.014691457015249432,0.2595302732169895,0.07590116106568434,0.1983205691665546,-0.1885508081436158,66.93225252427679,-1.4062383670411833,0.06120970405043507,9,-0.047222018241882324,-0.058333516120910645,-0.2897219657897949,-0.2655555009841917,-0.03222203254699707,4,0.003619009015200181,-1.049390041988421,1.8944439888000488,-1.1224320889125359,1.7777780294418335,14.994422994422994,1.696666955947876,0.003619009015200181
818,2003-09-22,1.9055559635162356,1.911110997200012,1.8200000524520876,1.8666670322418213,1087200.0,0.03437912968032597,2.6445107791198508,-0.4216883355265063,76.45503764306854,61.13441039867081,-0.17664876623108428,-0.20125219916220827,-0.286432627119259,-0.248494609058882,6.609260699141593,0.09111094474792436,0.02169045934419911,0.1880559563636781,0.03863324096916765,0.3374786717581886,0.11334459866642277,0.26276731406093345,-0.235038429325104,88.695976676385,20.048688884663974,0.07471135769725527,9,-0.11055600643157981,-0.12166750431060813,-0.3530559539794924,-0.32888948917388916,-0.08777797222137473,0,-0.0571428946781356,2.3975832908918515,1.842221975326538,-1.049390041988421,1.8944439888000488,-1.1224320889125359,1.7777780294418335,-0.0571428946781356
819,2003-09-23,2.008888959884644,2.0677781105041504,1.8688889741897583,1.9122220277786253,1568700.0,0.054227216805394995,-1.1697031488859224,2.4857184020795557,80.90125840405693,64.95411371461397,-0.25565598634667275,-0.2935581934192184,-0.38121711068735453,-0.34532238705981433,8.497098874639802,0.1988891363143921,0.034031104659291156,0.27483340501785314,0.07806909846919918,0.4715977115665071,0.17645125174352616,0.3732155582921801,-0.32253584070579566,84.63764600514995,17.70514620502098,0.09838215327432698,9,-0.14722192287445113,-0.15833342075347945,-0.4569444656372075,-0.4322224855422976,-0.28333294391632124,1,-0.10674805786118069,2.6445107791198508,1.9055559635162356,2.3975832908918515,1.842221975326538,-1.049390041988421,1.8944439888000488,-0.10674805786118069
820,2003-09-24,1.9677779674530032,2.01555609703064,1.9666670560836792,2.01555609703064,1406700.0,-0.020464541969508088,1.0465029242100827,-0.49425515568484824,76.47056775310027,68.68894454189113,-0.18992605019501907,-0.24339894656368144,-0.32967407617259537,-0.2977017810890006,10.570703203111117,0.04888904094696089,0.04381033291875425,0.22005571126937884,-0.0015287387258426932,0.4416401612646004,0.10926348627176807,0.3308479362669896,-0.25091084896813065,68.8580842158019,2.692636789727544,0.11079222499761078,9,-0.10611093044281028,-0.1172224283218386,-0.41583347320556663,-0.39111149311065674,-0.2888889312744143,2,-0.104460929653858,-1.1697031488859224,2.008888959884644,2.6445107791198508,1.9055559635162356,2.3975832908918515,1.842221975326538,-0.104460929653858
821,2003-09-25,1.8333330154418943,1.976667046546936,1.805556058883667,1.976667046546936,1674900.0,-0.06832323271976048,1.3875835535229084,2.999992514820646,61.904745965458076,69.69870114629691,-0.03572260252925874,-0.10285099101023198,-0.18453236354021585,-0.1574629194935413,11.766660536170262,0.17111098766326904,0.05302485685891822,0.07838855981826764,-0.14453369483140355,0.30131081446793884,-0.03307256750656795,0.18984968714310324,-0.08839301759547968,19.15688636932582,-46.53544416619532,0.11146112732483562,9,0.028334021568298562,0.020000517368316872,-0.2813885211944578,-0.2611110210418697,-0.22222197055816628,3,-0.05151493792359374,1.0465029242100827,1.9677779674530032,-1.1697031488859224,2.008888959884644,2.6445107791198508,1.9055559635162356,-0.05151493792359374
822,2003-09-26,1.8755559921264648,1.950000047683716,1.805556058883667,1.834444046020508,1111500.0,0.023030718548639362,-1.9213677109502751,-0.2868261346520569,62.939284256883795,70.75059796273445,-0.05051028495072929,-0.13557303135305787,-0.21448771228821717,-0.1939069837996159,13.027248889594704,0.14444398880004905,0.06595072366617138,0.11016708612442017,-0.11490393197835669,0.335238104227197,-0.002368422926968261,0.2227025951758086,-0.10478894526743132,26.694907163684867,-33.514738094507244,0.11253550905138845,9,-0.002222418785095215,-0.022222459316253662,-0.3125005066394806,-0.3411114811897278,-0.11555600166320801,4,-0.014810557273920222,1.3875835535229084,1.8333330154418943,1.0465029242100827,1.9677779674530032,-1.1697031488859224,2.008888959884644,-0.014810557273920222
823,2003-09-29,1.8666670322418213,1.9055559635162356,1.8322219848632808,1.867777943611145,625500.0,-0.004739373242899303,-1.09522641776124,-0.027021619615393684,63.344096094513105,72.15154682813892,-0.015367592725284096,-0.11831077094789255,-0.1929307349300866,-0.1790547204192925,14.277050550041942,0.07333397865295477,0.08098404563336015,0.09211142659187321,-0.1338201425052179,0.3180429956889643,-0.02085435795667223,0.20507721114041866,-0.07213910029117843,23.305047375115812,-36.61819743573565,0.1129657845485455,9,0.009443998336791992,-0.013333499431610107,-0.2561115324497223,-0.35444504022598267,-0.17888903617858887,0,-0.03035736340949058,-1.9213677109502751,1.8755559921264648,1.3875835535229084,1.8333330154418943,1.0465029242100827,1.9677779674530032,-0.03035736340949058
824,2003-09-30,1.852221965789795,1.9044439792633057,1.8333330154418943,1.8511110544204712,730800.0,-0.007738426940919529,-2.878745712567223,-1.0,61.987374843742394,71.30483127980797,0.02622083151064003,-0.09545842776803148,-0.16755114217678102,-0.15877624523290557,15.628178015245284,0.07111096382141135,0.09631652868300833,0.06922191381454468,-0.15497181561690665,0.293415643245996,-0.042874950901180986,0.18131877853027034,-0.04666590690612793,22.22185639483921,-37.11415234577001,0.1120968647157257,9,0.05500060319900513,0.0011115670204162598,-0.2377774715423584,-0.3399999737739563,-0.15888893604278564,1,-0.018596029596402608,-1.09522641776124,1.8666670322418213,-1.9213677109502751,1.8755559921264648,1.3875835535229084,1.8333330154418943,-0.018596029596402608
825,2003-10-01,1.9011110067367556,1.944443941116333,1.8455560207366943,1.8477779626846316,915300.0,0.0263948068049793,-2.423093746647163,48.00836999678077,64.45427621251557,68.97008446834718,-0.003725380619538754,-0.13453058486526248,-0.20743441614296376,-0.20194964215416578,17.19041413961462,0.09888792037963867,0.11284277729042658,0.10749985575675991,-0.11802402026079739,0.33302373177431743,-0.0052620822520188515,0.22026179376553867,-0.0745771837234499,55.84384098181474,-4.480159794681995,0.11276193800877872,10,0.02166706323623635,-0.04777747392654441,-0.27777776122093223,-0.38888901472091697,-0.23777794837951682,2,-0.09234336666630094,-2.878745712567223,1.852221965789795,-1.09522641776124,1.8666670322418213,-1.9213677109502751,1.8755559921264648,-0.09234336666630094
826,2003-10-02,1.9099999666213991,1.9377779960632324,1.8644440174102783,1.911110997200012,851400.0,0.004675665888601355,1.6938723676316676,-0.02083193634188577,66.3188728827177,68.30839045067293,-0.01137150529440678,-0.131892217003035,-0.2102524320286452,-0.20501324279799382,18.87421123484808,0.0733339786529541,0.131509527113975,0.10477771759033216,-0.11954466578031453,0.32910010096097886,-0.007383474094991183,0.2169389092756555,-0.07666695117950484,72.30754883286406,6.598515619718654,0.11216119168532329,10,0.026667118072509544,-0.056666433811187966,-0.26944446563720725,-0.3977779746055605,-0.23777794837951682,3,-0.1210004892574017,-2.423093746647163,1.9011110067367556,-2.878745712567223,1.852221965789795,-1.09522641776124,1.8666670322418213,-0.1210004892574017
827,2003-10-03,1.9722219705581665,1.98444402217865,1.8688889741897583,1.8688889741897583,785700.0,0.032576965981225614,-1.2365566092152926,-93.00643776827752,68.03389031627853,67.37270741436292,-0.0594673754903543,-0.17969990885625542,-0.26791943214816105,-0.2607050647865774,20.803999675440902,0.1155550479888916,0.1419560893386198,0.15199972391128536,-0.07498155169755538,0.37898099952012587,0.0385090861068651,0.2654903617157056,-0.12666594982147217,91.9709052407687,24.48471394030514,0.11349063780442026,10,-0.03555488586425781,-0.11833292245864868,-0.3169442117214203,-0.4599999785423279,-0.3033329248428347,4,-0.18309852088922784,1.6938723676316676,1.9099999666213991,-2.423093746647163,1.9011110067367556,-2.878745712567223,1.852221965789795,-0.18309852088922784
828,2003-10-06,1.9322220087051392,1.9944440126419067,1.9166669845581052,1.944443941116333,558000.0,-0.020281673386747023,-2.5898210429304127,-0.11827715096559839,64.40212261555236,65.53947010452909,-0.01708356606733763,-0.12760268880630066,-0.22004588727002572,-0.21448315636318416,22.73086750323612,0.07777702808380149,0.13472222529861133,0.10016646385192862,-0.12410973726952879,0.32444266497338603,-0.011971636708800082,0.21230456441265733,-0.06888822078704826,61.37941852627129,-2.533470735672978,0.11213810056072876,10,-0.021665930747985618,-0.07333296537399292,-0.26027750968933105,-0.42000001668930054,-0.30111098289489746,0,-0.08913158915796393,-1.2365566092152926,1.9722219705581665,1.6938723676316676,1.9099999666213991,-2.423093746647163,1.9011110067367556,-0.08913158915796393
829,2003-10-07,1.9877779483795168,2.0,1.9055559635162356,1.955556035041809,705600.0,0.02875235838536372,2.333357175464756,-2.6364008778346926,63.25382524371186,64.07094315904148,-0.08487448313539114,-0.16769103246667627,-0.26681289471539804,-0.26481475190430626,24.42954873718654,0.09444403648376443,0.13729839566087865,0.1404446065425875,-0.08248104787673882,0.3633702609619138,0.02898177933292434,0.25190743375225066,-0.11888897418975852,92.08641756138239,29.52027769566901,0.11146282720966315,10,-0.08499991893768333,-0.12888890504837058,-0.3158334493637087,-0.4755559563636782,-0.35555589199066184,1,-0.15092226602113756,-2.5898210429304127,1.9322220087051392,-1.2365566092152926,1.9722219705581665,1.6938723676316676,1.9099999666213991,-0.15092226602113756
830,2003-10-08,1.9488890171051023,1.9955559968948364,1.9244439601898196,1.98444402217865,643500.0,-0.019564021879867277,1.4615203688993805,-1.1034417696089849,53.81029277446122,63.17155947115294,-0.05469889723599386,-0.11371760636669337,-0.22105342708157893,-0.2220100144964805,26.22002881578702,0.07111203670501687,0.13059848256607065,0.08827787637710549,-0.12494142373463224,0.3014971764888432,-0.018331773678763374,0.19488752643297436,-0.06408891201019262,62.29529533226732,2.666208209511261,0.10660965005586881,10,-0.04611098766326882,-0.08833348751068093,-0.27277776598930337,-0.4366670250892637,-0.31000006198883034,2,-0.1311290612831808,2.333357175464756,1.9877779483795168,-2.5898210429304127,1.9322220087051392,-1.2365566092152926,1.9722219705581665,-0.1311290612831808
831,2003-10-09,1.884443998336792,1.964444041252136,1.805556058883667,1.9544440507888796,2214000.0,-0.033067567317936586,2.5308427431372023,1.9687819565005957,52.905172589155576,62.056658174738686,0.019845639336011134,-0.035240120065872516,-0.15450018539918564,-0.1548002787664018,27.5018459452707,0.15888798236846902,0.1076737977083988,0.0137773096561431,-0.1825387251198083,0.2100933444320945,-0.0843807077318326,0.1119353270441188,0.1833341121673584,40.571045310137734,-17.38513373658799,0.09815801738797571,10,0.018334031105041504,-0.023888468742370605,-0.20694401860237122,-0.3855555057525635,-0.2877769470214844,3,-0.11733484262451177,1.4615203688993805,1.9488890171051023,2.333357175464756,1.9877779483795168,-2.5898210429304127,1.9322220087051392,-0.11733484262451177
832,2003-10-10,1.865556001663208,1.886667013168335,1.8333330154418943,1.8833329677581787,639900.0,-0.010023113815138318,3.363581390812463,0.253956468206054,47.068413470913725,60.248248994338766,0.04153367272498509,-0.0007250475022462233,-0.1319964498435935,-0.13166809278223468,29.044813670655557,0.05333399772644065,0.08772949089830484,-0.015055137872695967,-0.186425668383988,0.15631539263859584,-0.10074040312834187,0.07063012738294994,0.19697766780853287,30.857193304698505,-22.251801801794308,0.08568526525564593,10,0.03722202777862549,-0.0038889646530151367,-0.17611151933670044,-0.3777785301208496,-0.2766669988632202,4,-0.10363343863650387,2.5308427431372023,1.884443998336792,1.4615203688993805,1.9488890171051023,2.333357175464756,1.9877779483795168,-0.10363343863650387
833,2003-10-13,1.8644440174102783,1.888888955116272,1.834444046020508,1.862221956253052,377100.0,-0.000596060505253293,1.1304185577878343,-0.12499664708563435,37.54790957237777,57.532752853076026,0.047267883616783246,0.014981538851863041,-0.1282458707026486,-0.12737525876236377,30.51860947113604,0.05444490909576394,0.08526847519227143,-0.02494487166404724,-0.17109573710812764,0.12120599378003316,-0.09802030438608744,0.04813056105799296,0.19295009984970113,30.285314208571567,-18.057442757821857,0.07307543272204016,10,0.038334012031555176,-0.0027769804000854492,-0.19249951839447021,-0.3766665458679199,-0.30888795852661133,0,-0.10488648083227159,3.363581390812463,1.865556001663208,2.5308427431372023,1.884443998336792,1.4615203688993805,1.9488890171051023,-0.10488648083227159
834,2003-10-14,1.8566670417785645,1.8722219467163088,1.8333330154418943,1.8555560111999512,351900.0,-0.004171203618393515,1.4138992482093118,0.50000000000005,39.83745439717039,54.79755042914878,0.06229241528177498,0.03727081454242365,-0.11833191153356015,-0.12043989065362481,32.01816156705225,0.03888893127441451,0.07832594671283344,-0.04072185158729558,-0.1568971573172817,0.07545345414269056,-0.09880950445228853,0.01736580127769738,0.1956903143138886,26.90052608958895,-18.06862239092603,0.05808765286499304,10,0.04611098766326904,0.004999995231628418,-0.18472254276275635,-0.36888957023620605,-0.28333401679992676,1,-0.12148436466683599,1.1304185577878343,1.8644440174102783,3.363581390812463,1.865556001663208,2.5308427431372023,1.884443998336792,-0.12148436466683599
835,2003-10-15,1.8544440269470213,1.8722219467163088,1.824444055557251,1.8444440364837649,731700.0,-0.0011973147481595392,1.0975533167604237,9.000643776823635,52.54689020868472,53.26733013203402,0.06392160817861181,0.047992550150579794,-0.1114463151252667,-0.12007347745177399,31.753515774765063,0.04777789115905784,0.07156127858721284,-0.046778166294098034,-0.15075483565726366,0.05719850306906782,-0.09876650097568085,0.0052101683874847815,0.19297730320125628,30.768826776326403,-16.74392163582529,0.051988334681582905,10,0.048334002494812234,0.007223010063171609,-0.17972180247306802,-0.36666655540466286,-0.2766660451889036,2,-0.11983212614079874,1.4138992482093118,1.8566670417785645,1.1304185577878343,1.8644440174102783,3.363581390812463,1.865556001663208,-0.11983212614079874
836,2003-10-16,1.8500000238418581,1.8711110353469849,1.8333330154418943,1.8555560111999512,404100.0,-0.002396407246909149,1.0606547303602145,-0.5555992656700786,46.60762555151268,50.88663404706003,0.06588844955114981,0.05158077551895501,-0.10233105513213414,-0.11781461558890238,30.05138434576804,0.037778019905090554,0.06670404387630402,-0.048999971151351795,-0.15545673796085624,0.05745679565815265,-0.10222835455610402,0.0042284122534004265,0.19258400088112704,39.65553280318493,-10.05717944145379,0.05322838340475224,10,0.052778005599975364,0.011667013168334739,-0.17500004172325156,-0.36333352327346824,-0.30222201347351096,3,-0.11411408973237525,1.0975533167604237,1.8544440269470213,1.4138992482093118,1.8566670417785645,1.1304185577878343,1.8644440174102783,-0.11411408973237525
837,2003-10-17,1.8488889932632449,1.8833329677581787,1.809999942779541,1.8500000238418581,330300.0,-0.0006005570617809708,1.163952764381234,0.19996996159376002,47.5903328288856,49.018657404097056,0.05326642096101786,0.056092799039631824,-0.0956414954509508,-0.11937864484103033,28.087961844672236,0.0733330249786377,0.05488768240226638,-0.05044435262680036,-0.15619191869906301,0.055303213445462296,-0.1033181356629318,0.0024294304093310792,0.18895447214295413,49.2959023465895,-3.601995766999096,0.05287378303613134,10,0.053889036178588645,0.01277804374694802,-0.17138901352882407,-0.3866670131683352,-0.23444497585296653,4,-0.1364181099389702,1.0606547303602145,1.8500000238418581,1.0975533167604237,1.8544440269470213,1.4138992482093118,1.8566670417785645,-0.1364181099389702
838,2003-10-20,1.796666979789734,1.857777953147888,1.7511110305786133,1.8433330059051516,407700.0,-0.028245077808235597,1.8235225438578773,42.0024678111588,43.16947243174224,46.78706264721154,0.09413737303477832,0.10512886431009916,-0.040481964268013204,-0.06998510606931352,26.26318159609655,0.10666692256927468,0.03883075721841678,-0.09722191691398607,-0.21241139280183563,0.017967558973863484,-0.15481665485791085,-0.039627178970061294,0.2365307374860144,34.45415351104188,-21.40187378078906,0.05759473794392475,10,0.07666653394699074,0.06500005722045876,-0.11916700005531333,-0.35111147165298484,-0.1822229623794558,0,-0.1156463492272023,1.163952764381234,1.8488889932632449,1.0606547303602145,1.8500000238418581,1.0975533167604237,1.8544440269470213,-0.1156463492272023
839,2003-10-21,1.794443964958191,1.8444440364837649,1.771111011505127,1.8133330345153809,692100.0,-0.0012372993195451931,-1.23729849158507,0.4047713321565512,35.18516801516337,44.7176043406229,0.07381427845098631,0.09535116416069211,-0.036003090541252725,-0.07088059250757262,23.201559554151018,0.07333302497863792,0.014249336464694062,-0.08872268199920663,-0.19864214540052916,0.021196781402115894,-0.14368241369986778,-0.03376295029854548,0.22747028484967213,32.77287816523886,-22.131085855987287,0.054959731700661214,10,0.06333357095718384,0.07888960838317871,-0.10499975085258484,-0.34888845682144165,-0.07666599750518777,1,-0.13312642285828624,1.8235225438578773,1.796666979789734,1.163952764381234,1.8488889932632449,1.0606547303602145,1.8500000238418581,-0.13312642285828624
840,2003-10-22,1.7622220516204834,1.7922220230102541,1.7411110401153564,1.7888890504837036,556200.0,-0.01795648901104485,2.0666948003876455,1.4117687894833169,30.724643359931477,42.25310109293133,0.0857951725709738,0.11740306780050824,-0.002462169323852681,-0.04110913898343016,20.1249650560469,0.05333292484283447,-0.006760617094028865,-0.11066679954528813,-0.2256008565400689,0.004267257449492634,-0.1681338280426785,-0.05319977104789775,0.24886006941820948,14.843710709747505,-36.29490820579044,0.05746702849739035,10,0.05277794599533081,0.11388897895812988,-0.07277783751487732,-0.31666654348373413,-0.06555509567260742,2,-0.10718798262009566,-1.23729849158507,1.794443964958191,1.8235225438578773,1.796666979789734,1.163952764381234,1.8488889932632449,-0.10718798262009566
841,2003-10-23,1.73888897895813,1.7799999713897705,1.7333329916000366,1.7622220516204834,469800.0,-0.013240710863251848,-1.7096481695541728,0.8749793248963926,16.12912380473132,38.815402241133285,0.09645302689160418,0.14050142791034048,0.023522055005074316,-0.02067094895826216,19.75590617996616,0.04666697978973389,-0.03273924312558574,-0.12927767038345306,-0.25798954423358667,-0.0005657965333194515,-0.19363360730851986,-0.06492173345838625,0.25599487722516256,3.7039921607960213,-40.52350286568911,0.0643559369250668,10,0.07222199440002419,0.1616665720939634,-0.0166667699813845,-0.2822225093841555,-0.0022219419479372338,3,-0.09265168688143821,2.0666948003876455,1.7622220516204834,-1.23729849158507,1.794443964958191,1.8235225438578773,1.796666979789734,-0.09265168688143821
842,2003-10-24,1.8477779626846316,1.8477779626846316,1.6911109685897827,1.724444031715393,1800000.0,0.06261985960239014,1.5405335395321809,-5.285798949584185,39.785008260038985,39.06396876198453,-0.017011963839974387,0.031014827784206167,-0.0806794279498646,-0.13256066401222588,18.948889481766678,0.15666699409484885,-0.04525254480256824,-0.018999785184860007,-0.1479751487591976,0.10997557838947758,-0.08348746697202891,0.0454878966023089,0.12618182433200054,94.00001716610521,49.796449499966485,0.06448768178716881,10,-0.06055599451065086,0.03166657686233498,-0.060000240802765115,-0.3255559802055361,-0.09666693210601829,4,-0.16235714375574395,-1.7096481695541728,1.73888897895813,2.0666948003876455,1.7622220516204834,-1.23729849158507,1.794443964958191,-0.16235714375574395
843,2003-10-27,1.809999942779541,1.861111044883728,1.7955559492111206,1.8544440269470213,1851300.0,-0.020445107944789487,1.2692014079450686,-0.3603556930214551,27.52808480834581,37.69626102989291,0.013668374687499485,0.06780628216496165,-0.039415899071389315,-0.09913347805207251,18.06912802836831,0.06555509567260742,-0.054065793191289346,-0.0539444506168365,-0.18539603056358311,0.07750712932991011,-0.11967024059020992,0.011781339356536913,0.13567496239440624,69.93465931402798,30.474822698468074,0.06572578997337336,10,-0.022777974605560303,0.06944459676742554,-0.020555734634399414,-0.2861114740371704,-0.09777796268463135,0,-0.10804195113341031,1.5405335395321809,1.8477779626846316,-1.7096481695541728,1.73888897895813,2.0666948003876455,1.7622220516204834,-0.10804195113341031
844,2003-10-28,1.8177779912948608,1.8322219848632808,1.7922220230102541,1.8322219848632808,2277900.0,0.004297264508956511,4.538629142079062,0.32499248975387013,32.012238701786984,35.41463308468205,-0.0002304434454465376,0.06041286862121886,-0.043653676058410085,-0.10966458681225855,17.122687362903307,0.03999996185302668,-0.05675446535672135,-0.04444420337677002,-0.17743594185378786,0.08854753510024782,-0.11094007261527894,0.0220516658617389,0.10244052022066996,74.50997991674988,36.371467711185375,0.06649586923850898,10,-0.030556023120880127,0.06166654825210571,-0.02833378314971924,-0.29388952255249023,-0.13999998569488525,1,-0.11185852995158185,1.2692014079450686,1.809999942779541,1.5405335395321809,1.8477779626846316,-1.7096481695541728,1.73888897895813,-0.11185852995158185
845,2003-10-29,1.7255560159683228,1.805556058883667,1.724444031715393,1.804443955421448,2831400.0,-0.050733354550544174,-1.0000029393782628,5.461643213799547,29.745148998676967,33.54102457881142,0.08022232579369026,0.1463097290191313,0.05128904959758396,-0.020014764250226857,16.079712897527916,0.09333395957946777,-0.055546694746922975,-0.12788842916488652,-0.27271982940105666,0.01694297107128362,-0.20030412928297148,-0.05547272904680156,0.17175174125463322,20.261783482368255,-16.84327115341208,0.07241570011808501,10,0.06166595220565796,0.12777751684188865,0.13055527210235596,-0.13500046730041504,0.0055550336837768555,2,-0.004507560718598147,4.538629142079062,1.8177779912948608,1.2692014079450686,1.809999942779541,1.5405335395321809,1.8477779626846316,-0.004507560718598147
846,2003-10-30,1.6788890361785889,1.7444440126419067,1.6677780151367188,1.724444031715393,2917800.0,-0.02704460438135703,-1.2623000413328527,0.5774646397485477,27.777796699840835,31.339631675584222,0.11182418563784902,0.18421974395257612,0.09936673002310759,0.024030968172645828,15.228843853524394,0.07666599750518799,-0.05752981656613754,-0.16299986243247977,-0.3247254842181144,-0.001274240646845115,-0.2438626733252971,-0.08213705153966244,0.19779904218104982,5.7470888737479155,-30.82026599019979,0.08086281089281729,10,0.08555549383163452,0.1549999713897705,0.17722225189208984,-0.08833348751068115,0.06555497646331787,3,0.010589097543785453,-1.0000029393782628,1.7255560159683228,4.538629142079062,1.8177779912948608,1.2692014079450686,1.809999942779541,0.010589097543785453
847,2003-10-31,1.611111044883728,1.7166670560836792,1.5566669702529907,1.6955560445785522,27390600.0,-0.040370739122303156,1.5263100436681223,1.8536935126379392,23.972659615197614,29.20665247374593,0.15905240110282048,0.23563839483803228,0.1673670943554766,0.08834117902994532,14.273010004130072,0.16000008583068848,-0.07018089688488827,-0.21272230744361886,-0.3927741962336193,-0.032670418653618194,-0.3027482518386191,-0.12269636304861864,0.2405078258891602,17.883111930088628,-18.674226436043323,0.09002594439500032,10,0.09777796268463135,0.16722244024276733,0.246389240026474,-0.020555496215820312,0.1644449234008789,4,0.07793130866130094,-1.2623000413328527,1.6788890361785889,-1.0000029393782628,1.7255560159683228,4.538629142079062,1.8177779912948608,0.07793130866130094
848,2003-11-03,1.7599999904632568,1.7599999904632568,1.6100000143051147,1.6100000143051147,4447800.0,0.0924138320895651,1.0,-1.7763038273459293,42.300869394811286,29.997285960373475,0.004934144267928264,0.07714049233259379,0.02215455184276749,-0.06254628528413231,12.924008375690061,0.1499999761581421,-0.07709304955359375,-0.055222260951995894,-0.22983902550384805,0.11939450359985626,-0.14253064322792208,0.032086121323930294,0.050325614236845784,73.79035380569447,34.523895977173666,0.08730838227592613,11,-0.05111098289489746,0.018333494663238525,0.10333356261253357,-0.16944444179534912,-0.04444396495819092,0,-0.005050545416368957,1.5263100436681223,1.611111044883728,-1.2623000413328527,1.6788890361785889,-1.0000029393782628,1.7255560159683228,-0.005050545416368957
849,2003-11-04,1.6877779960632324,1.7666670083999634,1.6488889455795288,1.6599999666213991,3429900.0,-0.04103522431327655,-3.7111157735122107,0.185186892380219,38.057373971236494,30.812033806074034,0.06753658340091762,0.13252973532437662,0.09664476508477393,0.008017552237976844,11.675535666034943,0.11777806282043457,-0.08710757715594952,-0.11244425773620614,-0.2758287830583759,0.050940267585963594,-0.1941365203972909,-0.030751995075121386,0.08703539981427455,52.67849487961921,11.827509185599979,0.08169226266108484,11,0.021111011505126953,0.09055548906326294,0.1769442856311798,-0.010555446147918701,0.01888895034790039,1,0.014482937974480858,1.0,1.7599999904632568,1.5263100436681223,1.611111044883728,-1.2623000413328527,1.6788890361785889,0.014482937974480858
850,2003-11-05,1.6933330297470093,1.7111109495162964,1.6544439792633057,1.7000000476837158,1108800.0,0.0032913296042098583,2.923107078159753,-0.24001047124912753,38.79171154071174,33.330099110071856,0.05719685610277914,0.11262160073906702,0.09293199086445236,0.002381065261995552,10.359593939808104,0.05666697025299072,-0.09160129045659593,-0.09411142468452449,-0.24825213030806625,0.06002928093901727,-0.17118177749629537,-0.01704107187275361,0.0733339786529541,65.07906412777416,23.08227136263865,0.0770703528117709,11,0.015555977821350098,0.08500045537948608,0.18694502115249634,-0.016110479831695557,0.07888901233673096,2,-0.009186039529009649,-3.7111157735122107,1.6877779960632324,1.0,1.7599999904632568,1.5263100436681223,1.611111044883728,-0.009186039529009649
851,2003-11-06,1.6633330583572388,1.7366670370101929,1.6633330583572388,1.7000000476837158,1365300.0,-0.017716521713541877,-3.0,5.499758613907415,37.25188549009637,33.048641024522674,0.08420743199343628,0.1319735019819983,0.12464268172290227,0.03109532199134324,10.825972836943007,0.0733339786529541,-0.09408820168236964,-0.1130558490753173,-0.2696022411209087,0.043490542970274104,-0.19132904509811288,-0.034782653052521706,0.10333395004272461,50.793366061007895,9.318344113345404,0.07827319602279569,11,0.045555949211120605,0.11500042676925659,0.2247227430343628,0.03166699409484863,0.09222292900085449,3,0.04074829809599323,2.923107078159753,1.6933330297470093,-3.7111157735122107,1.6877779960632324,1.0,1.7599999904632568,0.04074829809599323
852,2003-11-07,1.6722220182418823,1.7000000476837158,1.6588890552520752,1.6766669750213623,1602000.0,0.0053440649423648345,-1.6428689118198156,0.12122502722824585,40.90905924194552,34.535415961589315,0.05341408128801417,0.11368656967035662,0.11831939556633753,0.02028510293697172,11.335488371601258,0.041110992431640625,-0.09181075329074084,-0.09450019001960763,-0.25173835315852844,0.06273797311931317,-0.17311927158906792,-0.01588110845014734,0.06504498481750498,39.71608972027472,-2.5376789997003897,0.07861908156946038,11,0.02222245931625344,0.10611146688461304,0.2227782905101776,0.05722254514694214,0.2111109495162964,4,0.043189237799868385,-3.0,1.6633330583572388,2.923107078159753,1.6933330297470093,-3.7111157735122107,1.6877779960632324,0.043189237799868385
853,2003-11-10,1.6688890457153318,1.6977779865264893,1.6544439792633057,1.6977779865264893,1081800.0,-0.0019931399600005006,2.00004126467991,6.499262477539139,40.84282482714296,35.516592197739975,0.038694614998331156,0.10710943437334608,0.1236949320660623,0.0216224502376281,11.862191158816831,0.043334007263183594,-0.08257493094598245,-0.0880554139614107,-0.24402297341726564,0.06791214549444424,-0.16603919368933817,-0.010071634233483229,0.06777799129486106,16.98117599904434,-25.37833631636918,0.07798377972792749,11,0.012222468852997048,0.10944443941116355,0.22638902068138145,0.0900000333786013,0.24444401264190696,0,0.06391492762393614,-1.6428689118198156,1.6722220182418823,-3.0,1.6633330583572388,2.923107078159753,1.6933330297470093,0.06391492762393614
854,2003-11-11,1.6311110258102417,1.6788890361785889,1.611111044883728,1.6666669845581057,1323000.0,-0.02263662764285057,1.2592640423430959,1.2307809753319725,40.51447366855031,36.713183827725906,0.052757334011847457,0.13399282738724771,0.1631186452967781,0.05730684084049997,12.610070544882651,0.06777799129486084,-0.09224470480062652,-0.1145556330680848,-0.2727650958185659,0.043653829682396283,-0.19366036444332524,-0.03545090169284437,0.08035600185394287,15.929132961148456,-28.675352992687678,0.07910473137524054,11,0.03055596351623535,0.14722245931625366,0.2536115348339081,0.16111153364181519,0.2744449377059939,1,0.05177146028601998,2.00004126467991,1.6688890457153318,-1.6428689118198156,1.6722220182418823,-3.0,1.6633330583572388,0.05177146028601998
855,2003-11-12,1.632222056388855,1.647778034210205,1.611111044883728,1.6277780532836914,722700.0,0.0006811495729184269,1.0624947613699227,-0.1249861700165952,42.02655939256968,38.29637968247355,0.041364498514459225,0.12161514493541681,0.16352103546546415,0.055151867886727324,13.545544713754825,0.03666698932647705,-0.09450095797504776,-0.10233350396156315,-0.25958733418059055,0.054920326257464236,-0.18096041907107696,-0.02370658885204935,0.06555593013763428,16.814021495575556,-31.60238880661449,0.07862691510951374,11,0.02944493293762207,0.1438894271850586,0.2486114799976349,0.1600005030632019,0.24555599689483665,2,0.04560953562101755,1.2592640423430959,1.6311110258102417,2.00004126467991,1.6688890457153318,-1.6428689118198156,1.6722220182418823,0.04560953562101755
856,2003-11-13,1.638888955116272,1.6444439888000488,1.6122219562530518,1.632222056388855,617400.0,0.004084553753774811,2.625144175317186,1.5002011856541215,31.568622666110727,39.14037557701945,0.031767592047474036,0.10363481411211417,0.15883442710804951,0.04782401881670095,14.53157306912538,0.03222203254699707,-0.10119909155204021,-0.08511105179786682,-0.23801826470295673,0.06779616110722309,-0.16156465825041177,-0.008657445345321868,0.040000081062316895,31.25010896460159,-10.929347762492274,0.076453606452545,11,0.04944455623626709,0.1216665506362915,0.24277782440185547,0.15888911485671997,0.23888909816741966,3,0.08135577859087406,1.0624947613699227,1.632222056388855,1.2592640423430959,1.6311110258102417,2.00004126467991,1.6688890457153318,0.08135577859087406
857,2003-11-14,1.5966670513153076,1.6422220468521118,1.5866669416427612,1.638888955116272,796500.0,-0.025762516532408353,1.272746115000378,-6.33306512176805,31.322983269683874,37.92061045200529,0.08015422090351554,0.13280080029931907,0.2027659418476202,0.08927467521025712,16.07842616956274,0.055555105209350586,-0.10119920667671045,-0.11472185850143424,-0.26585341647425675,0.03640969947138828,-0.1902876374878455,-0.03915607951502298,0.06511089563369743,9.000104069771808,-28.442930807702922,0.07556577898641123,11,0.07999992370605469,0.12611091136932373,0.2849997282028198,0.20388847589492798,0.29222190380096436,4,0.09951287960247912,2.625144175317186,1.638888955116272,1.0624947613699227,1.632222056388855,1.2592640423430959,1.6311110258102417,0.09951287960247912
858,2003-11-17,1.5888890027999878,1.6055560111999512,1.555556058883667,1.5955560207366943,1181700.0,-0.004871427959205699,2.7499497092074616,0.15790424723942142,29.961067240207527,37.0210208152243,0.0682889548622545,0.1309272228285221,0.21144622767234766,0.0936736742268689,17.12872110938734,0.04999995231628418,-0.09648658033979629,-0.11211100816726693,-0.26707711362081277,0.0428550972862789,-0.18959406089403985,-0.03462795544049402,0.05817340741157517,27.026789304382792,-5.490928111623237,0.07748305272677293,11,0.05722254514694214,0.1333335041999817,0.2933335304260254,0.2355555295944214,0.24555504322052024,0,0.1853143702545068,1.272746115000378,1.5966670513153076,2.625144175317186,1.638888955116272,1.0624947613699227,1.632222056388855,0.1853143702545068
859,2003-11-18,1.555556058883667,1.6044440269470217,1.5299999713897705,1.5977779626846311,1205100.0,-0.020978774387374166,1.6800594822979946,6.332951883705511,33.40562698940404,36.42256697619011,0.0904003719797386,0.1533057189062157,0.24574254095274695,0.12524451715726181,18.32941982898903,0.0744440555572512,-0.08309368781537385,-0.13349955677986136,-0.2948345432384962,0.027835429678773504,-0.2141670500091788,-0.05283206355054393,0.08666598796844482,21.69851233914376,-11.858527078310715,0.08066749322931738,11,0.0777774453163147,0.15111041069030762,0.3266664743423462,0.2727774977684021,0.297776937484741,1,0.22999942524111128,2.7499497092074616,1.5888890027999878,1.272746115000378,1.5966670513153076,2.625144175317186,1.638888955116272,0.22999942524111128
860,2003-11-19,1.5733330249786377,1.5733330249786377,1.5055559873580933,1.5566669702529907,1637100.0,0.011428045934730457,7.133543149386646,-0.3947253256085152,39.080375288569684,36.6257325093538,0.06013517061953921,0.12717227892942473,0.22911955939427342,0.10710380086119065,19.24929711382625,0.06777703762054443,-0.090404280868843,-0.1062781393527985,-0.2716434970429953,0.05908721833739827,-0.188960818197897,-0.023595460507700006,0.04868904829025267,48.799778898733734,11.240621446496917,0.08268267884509845,11,0.029444992542266846,0.12111145257949829,0.3088895082473755,0.2550005316734314,0.31666696071624756,2,0.2111586887601935,1.6800594822979946,1.555556058883667,2.7499497092074616,1.5888890027999878,1.272746115000378,1.5966670513153076,0.2111586887601935
861,2003-11-20,1.5777779817581177,1.5777779817581177,1.5288889408111572,1.574444055557251,943200.0,0.002825184947440107,28.328208245432116,0.2000429169199957,46.031765404444364,37.194922082964794,0.047246432518263326,0.11598503521292702,0.22590403059872077,0.10292043835492537,20.07346027020471,0.04888904094696045,-0.0886720683728317,-0.09377763271331796,-0.26264405911327504,0.07508879368663912,-0.1782108459132965,-0.00934441951333942,0.02666604518890403,52.84559653465778,12.268897995303561,0.08443321319997851,11,0.023889005184173584,0.11666649580001831,0.3044445514678955,0.2505555748939514,0.307778000831604,3,0.1901408658214916,7.133543149386646,1.5733330249786377,1.6800594822979946,1.555556058883667,2.7499497092074616,1.5888890027999878,0.1901408658214916
862,2003-11-21,1.5477780103683472,1.5766669511795044,1.5166670083999634,1.5522220134735107,703800.0,-0.019014063915597013,1.249974854547527,-1.3329638502520829,14.760019335751224,34.296832583921265,0.06452291158902645,0.12896973197140604,0.25734745478283116,0.1321054166903124,22.18434429195757,0.0611109733581543,-0.08922328210105279,-0.10877760648727408,-0.26452163604754,0.046966423072991814,-0.18664962126740692,-0.030905591707141244,0.03688840866088894,42.222012943741575,5.60510064442412,0.0778720147801329,11,0.044444501399993896,0.14666646718978882,0.334444522857666,0.2805555462837219,0.35111093521118164,4,0.21320889733845583,28.328208245432116,1.5777779817581177,7.133543149386646,1.5733330249786377,1.6800594822979946,1.555556058883667,0.21320889733845583
863,2003-11-24,1.6144440174102783,1.6355559825897217,1.5388890504837036,1.5388890504837036,1342800.0,0.04307207273610625,-1.558850490926963,-17.001555835725206,37.593797241461644,33.97231298091141,-0.011933206057341161,0.04943662718211517,0.19221293379197402,0.06526991157666862,24.031957064144866,0.09666693210601807,-0.08451830130691995,-0.03233380317687984,-0.17115067056142363,0.10648306420766396,-0.10174223686915163,0.03707463051539195,-0.10888803005218506,83.76002618936488,47.14343596526127,0.06940843369227184,11,-0.03777700662612915,0.06888949871063232,0.26777851581573486,0.21388953924179077,0.26777803897857666,0,0.16999346818245797,1.249974854547527,1.5477780103683472,28.328208245432116,1.5777779817581177,7.133543149386646,1.5733330249786377,0.16999346818245797
864,2003-11-25,1.6144440174102783,1.6222219467163086,1.5944440364837646,1.6011110544204712,764100.0,0.0,-1.083317314784599,0.1764670614277983,36.39838285680226,33.34696003249282,-0.016255488169077514,0.03522848105228338,0.19352525149652733,0.06674864127545965,26.034244688419818,0.027777910232543945,-0.08451961409955033,-0.0221671044826508,-0.13574088192659284,0.09140667296129124,-0.07895399320462171,0.034619784239320106,-0.10628803014755239,83.76002618936488,48.64757562689784,0.056786888721971004,11,-0.039444029331207275,0.06888949871063232,0.25305625796318054,0.21388953924179077,0.27444493770599365,1,0.13626984041424417,-1.558850490926963,1.6144440174102783,1.249974854547527,1.5477780103683472,28.328208245432116,1.5777779817581177,0.13626984041424417
865,2003-11-26,1.7177779674530032,1.7211110591888428,1.6011110544204712,1.6222219467163086,1583100.0,0.06400590477487245,1.3478265939904512,7.1669006213956985,57.49243320302314,36.227383425483076,-0.11865488804108981,-0.07243166759363695,0.09011657344672686,-0.035555166110698755,26.51306105912627,0.12000000476837158,-0.08194331530262411,0.08155574798583998,-0.030782183573,0.19389367954467995,0.02538678220641999,0.13772471376525997,-0.20707398028373736,98.36968025091541,62.54573153863173,0.056168965779419995,11,-0.10444444417953513,-0.03444445133209251,0.14777758717536904,0.1327775716781614,0.13777804374694802,2,0.07891300941319912,-1.083317314784599,1.6144440174102783,-1.558850490926963,1.6144440174102783,1.249974854547527,1.5477780103683472,0.07891300941319912
866,2003-11-28,1.696666955947876,1.7111109495162964,1.6666669845581057,1.7111109495162964,1197000.0,-0.01228972073522927,5.153971856559207,-0.15115733636733325,53.25451112103583,38.66421985341107,-0.09888498065923934,-0.05261825471214121,0.10714493642427847,-0.013260188637435943,26.305844400114708,0.05111098289489746,-0.0766001471914457,0.05955584049224849,-0.054472233443615625,0.1735839144281126,0.0025418035243165438,0.11656987746018044,-0.17754668589782718,88.04362213199876,50.534524607304,0.057014036967932016,11,-0.08333343267440796,-0.013333439826965332,0.14888855814933777,0.15388858318328857,0.18333303928375244,4,0.1139487210906398,1.3478265939904512,1.7177779674530032,-1.083317314784599,1.6144440174102783,-1.558850490926963,1.6144440174102783,0.1139487210906398
867,2003-12-01,1.7366670370101929,1.7555559873580933,1.696666955947876,1.705556035041809,1406700.0,0.023575682264625808,-1.4090833723470662,-2.1539058308917594,58.22105878974556,41.80421891447086,-0.1306800263086727,-0.08720051933147932,0.06512636505257596,-0.0510155886900292,25.05216947425578,0.058889031410217285,-0.07158825941968483,0.09327812194824214,-0.028297992659785498,0.21485423655626978,0.03249006464422832,0.15406617925225596,-0.20946713539459227,91.2820337886389,49.06225240605099,0.060788057304013855,12,-0.10611104965209961,-0.05333352088928223,0.11916622519493103,0.11388850212097168,0.1522219181060791,0,0.08573257993993644,5.153971856559207,1.696666955947876,1.3478265939904512,1.7177779674530032,-1.083317314784599,1.6144440174102783,0.08573257993993644
868,2003-12-02,1.7511110305786133,1.7633329629898071,1.6666669845581057,1.7599999904632568,1650600.0,0.00831707705657081,11.429002789614024,-0.285717570063377,65.4286167087698,45.36232888328928,-0.13375908860137464,-0.10787542538065775,0.04674834863026267,-0.06213235368563308,24.305534573122703,0.09666597843170144,-0.05993068490193232,0.10816656351089482,-0.011667120260774322,0.22800024728256396,0.04824972162506014,0.1680834053967295,-0.210209763818463,92.7633311052181,45.26743431132333,0.05991684188583459,12,-0.11666655540466309,-0.06777751445770264,0.08222222328186035,0.09944450855255127,0.1333329677581787,1,0.08439094518871593,-1.4090833723470662,1.7366670370101929,5.153971856559207,1.696666955947876,1.3478265939904512,1.7177779674530032,0.08439094518871593
869,2003-12-03,1.7122219800949097,1.76111102104187,1.6911109685897827,1.7588889598846436,965700.0,-0.022208215130055775,1.7391329699522717,5.24999329453102,59.37501047740065,47.617288348714936,-0.07857268323053512,-0.0706852678193679,0.07783913008280563,-0.020001980611956016,23.626093162553136,0.07000005245208718,-0.04498518699858356,0.06805531382560726,-0.05417827098224204,0.19028889863345655,0.0069385214216826085,0.1291721062295319,-0.15352617763638676,68.49316880459959,16.40916769408244,0.061116792403924605,12,-0.07222199440002441,-0.043332993984222634,0.12111127376556396,0.13833355903625488,0.1766669750213623,2,0.09928623640523648,11.429002789614024,1.7511110305786133,-1.4090833723470662,1.7366670370101929,5.153971856559207,1.696666955947876,0.09928623640523648
870,2003-12-04,1.6777780055999756,1.7222219705581665,1.6444439888000488,1.7111109495162964,1083600.0,-0.020116535645118172,1.800036049258737,0.7142725770235854,54.27876131614159,48.53362122779241,-0.031016896881185252,-0.039491117646732965,0.10524914306965694,0.018598139028349614,23.154129972164856,0.07777798175811768,-0.02832183927422971,0.03438909053802486,-0.08672006149679112,0.15549824257284084,-0.026165485479383133,0.09494366655543285,-0.10271123029894991,28.037937939242745,-25.57922886982221,0.060554576017408004,12,-0.03777801990509033,-0.02222198247909546,0.15555524826049805,0.17277753353118896,0.2111109495162964,3,0.12582770116884623,1.7391329699522717,1.7122219800949097,11.429002789614024,1.7511110305786133,-1.4090833723470662,1.7366670370101929,0.12582770116884623
871,2003-12-05,1.7311110496520996,1.7444440126419067,1.6777780055999756,1.6833330392837524,1035900.0,0.03178790273451715,-1.2641597282530583,-1.4333570562590974,64.43914117812743,54.053523654723094,-0.06740015852376313,-0.09221390710883837,0.04969107284726082,-0.029428080147917868,22.96149865101084,0.06666600704193115,-0.010245547789345943,0.0843332350254058,-0.042770525402947124,0.2114369954537587,0.020781354811229225,0.14788511523958237,-0.14098297933597137,72.8974755167134,13.073238510624122,0.06355188021417646,12,-0.08000004291534424,-0.09499955177307129,0.08916670083999634,0.11944448947906494,0.16999995708465598,4,0.07188733592386298,1.800036049258737,1.6777780055999756,1.7391329699522717,1.7122219800949097,11.429002789614024,1.7511110305786133,0.07188733592386298
872,2003-12-08,1.7444440126419067,1.7566670179367063,1.7111109495162964,1.7188889980316162,1568700.0,0.007701968624419964,-1.2162411378365339,0.5348697949804262,66.50945305960502,57.26637430118347,-0.05576677199812008,-0.10525524771380113,0.03288095767146548,-0.036897015861418136,22.637498418265423,0.045556068420409934,0.004256497048725771,0.09405509829521175,-0.040005741004094375,0.22811593759451787,0.027024678645558797,0.1610855179448647,-0.14045955091188422,84.11210923752121,19.307285447697538,0.06703041964965303,12,-0.06555551290512085,-0.10833251476287842,0.054722756147384644,0.10611152648925781,0.16666698455810525,0,0.07770727040097225,-1.2641597282530583,1.7311110496520996,1.800036049258737,1.6777780055999756,1.7391329699522717,1.7122219800949097,0.07770727040097225
873,2003-12-09,1.775555968284607,1.775555968284607,1.7444440126419067,1.7577780485153198,1530900.0,0.01783488344551798,2.500067054689805,0.6956724556959664,73.45975419728435,61.384304450125924,-0.06886333887829466,-0.13488170554332335,-0.001131756272640727,-0.06178030370301224,22.235367574128855,0.031111955642700195,0.016051718720049735,0.11983370780944824,-0.025351553819005668,0.26501896943790215,0.0472410769952214,0.1924263386236751,-0.15882362645380166,100.0,28.513884991931945,0.07259263081422695,12,-0.08722245693206787,-0.13499999046325684,-0.031944721937179565,0.03666657209396362,0.1600000858306887,1,0.06382957724568827,-1.2162411378365339,1.7444440126419067,-1.2641597282530583,1.7311110496520996,1.800036049258737,1.6777780055999756,0.06382957724568827
874,2003-12-10,1.715556025505066,1.7722220420837402,1.6722220182418823,1.75,1275300.0,-0.03379220021856477,1.5352385528914518,-1.9374580908188719,63.913125313556186,62.0977146846296,0.007808857069520947,-0.07191826750757135,0.05567609518845473,0.0032578348614593633,21.58479564068875,0.10333395004272461,0.04141308216996098,0.05561151504516593,-0.09145948792123648,0.20268251801156834,-0.017923986438035167,0.12914701652836702,-0.08294132102888052,54.23763487103206,-19.28708909398064,0.07353550148320119,12,-0.005556046962738037,-0.07500004768371582,0.02805522084236145,0.09666651487350464,0.36444389820098877,2,0.0984450349163064,2.500067054689805,1.775555968284607,-1.2162411378365339,1.7444440126419067,-1.2641597282530583,1.7311110496520996,0.0984450349163064
875,2003-12-11,1.7066669464111328,1.7333329916000366,1.6833330392837524,1.692221999168396,1174500.0,-0.005181456601696333,-2.1033832152568395,-0.41937515790639485,62.50002023220091,63.124993474759044,0.01671371586369763,-0.06025532407430778,0.05962789603552876,0.01583623829619274,20.899065991570186,0.04999995231628418,0.05457038303807349,0.04300019145011902,-0.10488260643089564,0.19088298933113368,-0.03094120749038831,0.11694159039062635,-0.05975811555410537,33.33360251399355,-41.03858344344443,0.07394139894050739,12,0.0033330321311950684,-0.06611096858978271,0.036944299936294556,0.10555559396743774,0.34555506706237793,3,0.10677069072458756,1.5352385528914518,1.715556025505066,2.500067054689805,1.775555968284607,-1.2162411378365339,1.7444440126419067,0.10677069072458756
876,2003-12-12,1.7722220420837402,1.7722220420837402,1.6844439506530762,1.7066669464111328,935100.0,0.03841118257458498,1.677994457335302,4.5382717271999535,70.36290135055947,64.47408709262726,-0.04134463400724964,-0.12154072950360595,-0.01049107951411532,-0.047207593855879804,19.949715850463036,0.08777809143066406,0.07097389063444681,0.10188863277435312,-0.0531398566016279,0.25691712215033413,0.02437438808636272,0.1794028774623435,-0.1124484974839548,96.77363906103633,17.57728603424549,0.07751424468799048,12,-0.062222063541412354,-0.13166606426239014,-0.028610795736312866,0.04000049829483032,0.265555858612061,4,0.06583086670977045,-2.1033832152568395,1.7066669464111328,1.5352385528914518,1.715556025505066,2.500067054689805,1.775555968284607,0.06583086670977045
877,2003-12-15,1.7555559873580933,1.7811110019683838,1.7477780580520632,1.7777780294418335,1370700.0,-0.009404044374739517,1.30773738290759,-0.33898268099127865,64.07993401872719,64.32423346040031,-0.024269616791914084,-0.09735207292442549,-0.000682571047521563,-0.029272627605194224,18.59634422427361,0.03333294391632058,0.07181443703162893,0.07727813124656668,-0.07813952355951659,0.23269578605264996,-0.0004306961564750633,0.15498695864960843,-0.08420420038982579,76.53112947175855,-2.0016985485930974,0.07770882740304168,12,-0.04277849197387695,-0.11222249269485474,-0.011944741010665894,0.056666553020477295,0.2711111307144165,0,0.08291106659475189,1.677994457335302,1.7722220420837402,-2.1033832152568395,1.7066669464111328,1.5352385528914518,1.715556025505066,0.08291106659475189
878,2003-12-16,1.8833329677581787,1.8833329677581787,1.7433329820632937,1.75,2727900.0,0.07278433802181095,1.1000055432471594,-6.000032186769092,71.3781549687915,65.65791618166595,-0.14675093399229833,-0.21285205142244434,-0.13268419016502797,-0.1531974374584455,17.221326192383806,0.13999998569488503,0.0797134078689603,0.1903329133987426,0.015942580155174912,0.36472324664231026,0.10313774677695875,0.2775280800205264,-0.19888901710510254,100.0,21.214276948819005,0.08719516662178384,12,-0.11944448947906494,-0.18888849020004272,-0.14694398641586304,-0.07111042737960815,0.13333392143249556,1,0.014749399026821486,1.30773738290759,1.7555559873580933,1.677994457335302,1.7722220420837402,-2.1033832152568395,1.7066669464111328,0.014749399026821486
879,2003-12-17,1.9133330583572388,1.940000057220459,1.8400000333786009,1.8444440364837649,3267000.0,0.015929254737557352,-1.5714539705505848,0.5166690806613972,67.60002909672062,67.13805704617474,-0.16228987419278806,-0.22627532815954687,-0.16843842670611608,-0.17907858238312668,15.722136924085092,0.10000002384185813,0.08341615693661719,0.2024441540241242,0.014540199693279687,0.3903481083549687,0.10849217685870194,0.29639613118954644,-0.20104464530944832,89.6102744023791,12.752306993821577,0.09395197716542225,12,-0.10722202062606812,-0.19055503606796265,-0.18361055850982666,-0.10111051797866821,0.09555590152740523,2,0.011614807814556372,1.1000055432471594,1.8833329677581787,1.30773738290759,1.7555559873580933,1.677994457335302,1.7722220420837402,0.011614807814556372
880,2003-12-18,1.9055559635162356,1.9333330392837524,1.8999999761581419,1.923333048820496,3377700.0,-0.004064684298969112,-1.3076599309231198,-0.25805396594120666,69.26240627059764,67.67397538978254,-0.13276642500033486,-0.2027266734635007,-0.16537078805491134,-0.16800204561007193,13.897106190941361,0.033333063125610574,0.08309258810320008,0.17805591225624107,-0.01724010931319797,0.3733519338256801,0.08040790147152155,0.2757039230409606,-0.1622229814529419,86.52190543717589,10.621192335233673,0.09764801078471948,12,-0.09944492578506492,-0.18277794122695945,-0.18555572628974937,-0.09333342313766502,0.06666600704193093,3,0.0915449157777164,-1.5714539705505848,1.9133330583572388,1.1000055432471594,1.8833329677581787,1.30773738290759,1.7555559873580933,0.0915449157777164
881,2003-12-19,1.8777780532836916,1.9055559635162356,1.8144439458847048,1.8944439888000488,1929600.0,-0.014577325864146617,3.685640893597141,0.9374953897736557,63.312429612732004,67.31875056235221,-0.09163198999200772,-0.15949871610182798,-0.14064464111040031,-0.13911071331949265,11.615154515852081,0.09111201763153076,0.08807220864538579,0.1352779984474184,-0.05766831197110878,0.32822430886594556,0.03880484323815492,0.23175115365668186,-0.10297833919525146,68.36175862836063,-5.362266537472948,0.09647315520926354,12,-0.07166701555252097,-0.1550000309944155,-0.15888881683349632,-0.06555551290512107,0.06666588783264138,4,0.09289913676686501,-1.3076599309231198,1.9055559635162356,-1.5714539705505848,1.9133330583572388,1.1000055432471594,1.8833329677581787,0.09289913676686501
882,2003-12-22,1.8777780532836916,1.8855559825897217,1.8488889932632449,1.8777780532836916,610200.0,0.0,3.714235355424193,-0.0,62.28457255801115,66.07706371354408,-0.07904162836650475,-0.1407232826281828,-0.14315041540000695,-0.13715215092510102,9.082388835276209,0.03666698932647683,0.0992700119391896,0.11877799630165131,-0.0599736895589571,0.2975296821622597,0.029402153371347106,0.20815383923195552,-0.07654628429412846,68.36175862836063,-2.8318988964783216,0.08937584293030426,12,-0.07166701555252097,-0.1550000309944155,-0.15333354473114036,-0.06555551290512107,0.09777796268463113,0,0.08520700683039517,3.685640893597141,1.8777780532836916,-1.3076599309231198,1.9055559635162356,-1.5714539705505848,1.9133330583572388,0.08520700683039517
883,2003-12-23,1.888888955116272,1.888888955116272,1.8222219944000244,1.884443998336792,491400.0,0.005917047445064494,28.996674444176254,100.0,68.1094709017209,66.54332433445126,-0.08089230003046399,-0.13725645533349384,-0.1566537974492077,-0.14673449128472882,7.600133802102621,0.06666696071624756,0.10189259137225615,0.11616665124893188,-0.0579364402806648,0.29026974277852857,0.029115105484133652,0.20321819701373012,0.05111110210418701,59.29222276762861,-11.737281543433447,0.08705154576479833,12,-0.07722240686416626,-0.16611093282699585,-0.18916648626327515,-0.07666641473770142,0.0811110734939573,1,0.07294137783115828,3.714235355424193,1.8777780532836916,3.685640893597141,1.8777780532836916,-1.3076599309231198,1.9055559635162356,0.07294137783115828
884,2003-12-24,1.834444046020508,1.888888955116272,1.8333330154418943,1.888888955116272,216900.0,-0.028823774393033408,1.040813019878839,-12.248692573819243,65.42668752027808,66.86850958868206,-0.008727402559236763,-0.06902349024164156,-0.10503263740306612,-0.09129272634183372,6.0377758650983795,0.05555593967437766,0.10151100063137619,0.05072174072265656,-0.10843327648879142,0.20987675793410454,-0.02885576788306743,0.13029924932838055,0.10320044994354216,16.82248519523443,-57.18128296289352,0.079577508605724,12,-0.022222042083740456,-0.11166602373123191,-0.15027701854705833,-0.022776961326599343,0.15444493293762163,2,0.09933409719716746,28.996674444176254,1.888888955116272,3.714235355424193,1.8777780532836916,3.685640893597141,1.8777780532836916,0.09933409719716746
885,2003-12-26,1.853332996368408,1.863332986831665,1.8411109447479248,1.8411109447479248,198000.0,0.010296825563513856,-2.6363849169966644,-0.22448474657172507,62.91080734479157,66.04049914359675,-0.00516729079769962,-0.08141024202598524,-0.12651239975889284,-0.10782298486576525,6.1905642594800065,0.028888940811157005,0.09555576305011027,0.0628329396247862,-0.09604288210321377,0.22170876135278617,-0.016604971239213784,0.14227085048878618,0.08200304956436177,42.68267951322922,-30.161404641886364,0.07943791086399994,12,-0.01166647672653176,-0.13055497407913186,-0.18333300948142983,-0.05444395542144753,0.058889031410217285,4,0.08393308910004116,1.040813019878839,1.834444046020508,28.996674444176254,1.888888955116272,3.714235355424193,1.8777780532836916,0.08393308910004116
886,2003-12-29,1.8899999856948853,1.8999999761581419,1.842221975326538,1.8688889741897583,1157400.0,0.01978435035599424,1.8108297763756342,1.7272886877475295,64.65330688643454,66.10420724000866,-0.0261170196524938,-0.1084087368000084,-0.16525427898349698,-0.1419118596993374,6.533587036874791,0.05777800083160378,0.10039803716037454,0.08983327746391301,-0.06852936699035195,0.24819592191817796,0.01065195523678053,0.1690145996910455,0.043073779207229546,87.14290312346277,15.074600010368613,0.07918132222713245,12,-0.04833346605300903,-0.16166645288467407,-0.241388738155365,-0.10333293676376343,0.042222023010253906,0,0.0435036960241304,-2.6363849169966644,1.853332996368408,1.040813019878839,1.834444046020508,28.996674444176254,1.888888955116272,0.0435036960241304
887,2003-12-30,1.8855559825897217,1.8999999761581419,1.861111044883728,1.888888955116272,864000.0,-0.002351324412063205,2.0435460020245633,-0.15787839089286923,61.70217892680242,65.02909879089877,-0.0014452348576861063,-0.09722310636101295,-0.1629437678996064,-0.13448135428865715,6.699874792986521,0.03888893127441384,0.10784934905504939,0.0779448270797729,-0.08184100196561528,0.2377306561251611,-0.001948087442921187,0.157837741602467,0.04530074690235142,81.42919983017853,12.361427851329921,0.07989291452269412,12,-0.008333981037139893,-0.1572224497795105,-0.23750025033950806,-0.09888893365859985,0.11444401741027832,1,0.03123108466168767,1.8108297763756342,1.8899999856948853,-2.6363849169966644,1.853332996368408,1.040813019878839,1.834444046020508,0.03123108466168767
888,2003-12-31,1.8988889455795288,1.8988889455795288,1.8588889837265012,1.8588889837265012,1566000.0,0.007071104285906626,1.000000000000011,-12.001287599699626,71.65361270886854,65.4794969700263,-0.013789657137593725,-0.10426287815168656,-0.1766157515496216,-0.14578444615896613,7.269566818120088,0.039999961853027566,0.1057827497426942,0.08388889431953439,-0.07854141997737019,0.24631920861643897,0.0026737371710821023,0.16510405146798668,0.029795089210703285,98.3334614827547,26.25833346784168,0.08121515714845229,12,-0.025000452995300293,-0.1594443917274475,-0.2555554509162903,-0.11222189664840698,0.13444411754608154,2,0.040374699408972425,2.0435460020245633,1.8855559825897217,1.8108297763756342,1.8899999856948853,-2.6363849169966644,1.853332996368408,0.040374699408972425
889,2004-01-02,1.882222056388855,1.911110997200012,1.8222219944000244,1.8999999761581419,711000.0,-0.008777179534102397,3.444454378561419,-0.444448418091211,70.36088068724646,65.6015496829873,-0.0022349927579723428,-0.07821723452739437,-0.16041687822258544,-0.12751881799470666,7.652028749488421,0.08888900279998757,0.11055058952397223,0.058722001314163164,-0.09877994388781941,0.21622394651614574,-0.020028971286828234,0.13747297391515456,0.044332737593572924,67.49998323621531,-9.084256338354209,0.07875097260099134,1,-0.019444584846496582,-0.11500000953674316,-0.2522217929363251,-0.09555500745773315,0.20666682720184326,4,0.04663529041296077,1.000000000000011,1.8988889455795288,2.0435460020245633,1.8855559825897217,1.8108297763756342,1.8899999856948853,0.04663529041296077
890,2004-01-05,1.888888955116272,1.892222046852112,1.857777953147888,1.8722219467163088,653400.0,0.003542036235728574,1.952368788093967,-0.9375117345707151,65.67174169464454,65.86369546986647,-0.012867936331566021,-0.07194600903366988,-0.16644520484136383,-0.13283358202327067,7.355493396979343,0.03444409370422408,0.09828439762870023,0.05483335256576538,-0.08927552361485147,0.19894222874638223,-0.017221085524542934,0.1268877906560737,0.035579182874507786,75.00023469298823,0.9297561751235861,0.07205443809030838,1,-0.022222459316253662,-0.11833339929580688,-0.25972220301628113,-0.10222190618515015,0.1766670942306523,0,0.052941187236547727,3.444454378561419,1.882222056388855,1.000000000000011,1.8988889455795288,2.0435460020245633,1.8855559825897217,0.052941187236547727
891,2004-01-06,1.8555560111999512,1.911110997200012,1.834444046020508,1.887778043746948,781200.0,-0.017646852042855543,-1.0596671246345069,-1.9332823128035428,62.85719102759622,65.9273197442648,0.01897694380271675,-0.030368968907063643,-0.13209564480793556,-0.09754798712463764,7.506845114731246,0.07666695117950395,0.08689940897361326,0.015278160572052002,-0.12062843126652933,0.15118475241063334,-0.05267513534723878,0.08323145649134278,0.06686720391901346,37.50072084274908,-34.760700567138336,0.06795329591929071,1,0.011110484600067139,-0.06333398818969727,-0.20722249150276184,-0.06888896226882935,0.20000004768371582,1,0.03053856430991231,1.952368788093967,1.888888955116272,3.444454378561419,1.882222056388855,1.000000000000011,1.8988889455795288,0.03053856430991231
892,2004-01-07,1.8799999952316284,1.888888955116272,1.8222219944000244,1.8333330154418943,989100.0,0.013173401333150814,1.0689600316683407,-1.4482941050248412,49.416403489180325,63.85031225398252,-0.005720258409480428,-0.046521937764142596,-0.1587283655362679,-0.11952253515346922,7.935594013777117,0.06666696071624756,0.07516344378708184,0.032944345474243075,-0.09619068067452119,0.16207937162300734,-0.03162316760013906,0.09751185854862521,0.04041919547295736,65.00016763784876,-3.5974978106094397,0.06456751307438212,1,-0.013333499431610107,-0.08777797222137451,-0.2316664755344391,-0.09333294630050659,0.1499999761581421,2,0.027777666811683588,-1.0596671246345069,1.8555560111999512,1.952368788093967,1.888888955116272,3.444454378561419,1.882222056388855,0.027777666811683588
893,2004-01-08,1.888888955116272,1.888888955116272,1.8566670417785645,1.8855559825897217,982800.0,0.0047281701633985485,18.335240888443792,0.07142036063974054,45.37819747627924,61.62270224909376,-0.016326080023096434,-0.0489970373826174,-0.16853001381139787,-0.1262910787710847,8.408611594663551,0.03222191333770752,0.0694801410256689,0.03616665601730351,-0.08966189386741363,0.16199520590202066,-0.02674761892505506,0.09908093095966208,0.029566291662222577,75.00023469298823,8.686242101687327,0.06291427494235857,1,-0.022222459316253662,-0.09666693210601807,-0.23194420337677002,-0.10222190618515015,0.11444413661956832,3,0.05882349228776573,1.0689600316683407,1.8799999952316284,-1.0596671246345069,1.8555560111999512,1.952368788093967,1.888888955116272,0.05882349228776573
894,2004-01-09,1.884443998336792,1.9044439792633057,1.8600000143051147,1.861111044883728,891000.0,-0.002353212330158616,-2.4782969711388203,7.00064379984978,45.95728556036445,59.738977606379635,-0.004517861195594941,-0.032939501106757696,-0.16531896198035745,-0.11978326124557803,8.015365160421355,0.04444396495819092,0.06437845702591871,0.023277300596237227,-0.08527434712717086,0.1318289483196453,-0.030998523265466815,0.07755312445794127,0.03208658339413306,69.99966472430297,5.983993345493815,0.054275823861704035,1,-0.01777750253677368,-0.09222197532653809,-0.22555500268936157,-0.09777694940567017,0.09222304821014404,4,0.07900954600944776,18.335240888443792,1.888888955116272,1.0689600316683407,1.8799999952316284,-1.0596671246345069,1.8555560111999512,0.07900954600944776
895,2004-01-12,1.888888955116272,1.8944439888000488,1.861111044883728,1.8733329772949217,1070100.0,0.0023587630003349958,1.5000290579415354,0.6666956179654825,52.336399400590246,58.37043233017472,-0.003787051003301123,-0.024277606619518277,-0.16799856860503803,-0.12202985422603341,7.600867200227918,0.0333329439163208,0.055142957296272055,0.018611156940460116,-0.062447033245152106,0.09966934712607234,-0.021917938152345995,0.05914025203326623,0.025755454868034988,75.00023469298823,11.057843503581296,0.04052909509280609,1,-0.022222459316253662,-0.09666693210601807,-0.23444446921348572,-0.10222190618515015,0.08777809143066406,0,0.10588231136229775,-2.4782969711388203,1.884443998336792,18.335240888443792,1.888888955116272,1.0689600316683407,1.8799999952316284,0.10588231136229775
896,2004-01-13,1.888888955116272,1.888888955116272,1.8688889741897583,1.888888955116272,473400.0,0.0,1.0,0.0,52.336399400590246,57.329790160595586,-0.0044267438006402315,-0.015904498850540794,-0.16469237434187933,-0.12021722814987523,7.813112748167189,0.019999980926513672,0.05109110430615971,0.012777811288833707,-0.054124204827179945,0.07967982740484736,-0.02067319676917312,0.04622881934684053,0.023907006556349364,81.08167277535492,16.96720325192379,0.03345100805800684,1,-0.022222459316253662,-0.08277791738510132,-0.24111095070838928,-0.10222190618515015,0.07888901233673118,1,0.09352963484281562,1.5000290579415354,1.888888955116272,-2.4782969711388203,1.884443998336792,18.335240888443792,1.888888955116272,0.09352963484281562
897,2004-01-14,1.9011110067367556,1.9377779960632324,1.8400000333786009,1.888888955116272,1215000.0,0.006470497689860855,1.2857059256286836,100.0,52.55809775693011,55.208066277046875,-0.01588025267082349,-0.01756329924948763,-0.17121302229233204,-0.13075007032530772,8.3499243168745,0.09777796268463157,0.048199057679039425,0.01772211194038409,-0.018675004986097088,0.054119228866865265,-0.0004764465228566106,0.03592067040362479,-0.07888901233673118,62.499740923483124,-2.1328098919324603,0.01819855846324059,1,-0.021111011505127175,-0.09499996900558494,-0.25749975442886375,-0.14055496454238892,0.007778048515319602,2,0.08123936561285561,1.0,1.888888955116272,1.5000290579415354,1.888888955116272,-2.4782969711388203,1.884443998336792,0.08123936561285561
898,2004-01-15,1.911110997200012,1.9188890457153318,1.8799999952316284,1.897778034210205,655200.0,0.00526007709587728,1.6923029310181452,1.090894017127325,69.71434947419526,55.13622947559674,-0.02678047690826002,-0.02674685197404658,-0.18007772780990128,-0.1381339779561277,7.774108948992767,0.03888905048370339,0.041302305548099216,0.026333200931548895,-0.012117023790319648,0.06478342565341744,0.0071080885706145125,0.04555831329248328,-0.0865778827667234,72.72698455660105,1.9622315296703619,0.019225112360934285,1,-0.031111001968383567,-0.10499995946884133,-0.2536109983921049,-0.15833300352096535,-0.028888940811157005,3,0.062209350667723706,1.2857059256286836,1.9011110067367556,1.0,1.888888955116272,1.5000290579415354,1.888888955116272,0.062209350667723706
899,2004-01-16,1.9355560541152956,1.9577779769897459,1.887778043746948,1.887778043746948,1072800.0,0.012791018915750296,-1.930215498850995,3.5834503106979336,70.5556982751068,55.67889131787032,-0.04790189692185831,-0.05211354202305807,-0.20075175200906847,-0.16011358890583405,6.777985664364294,0.06999993324279785,0.03739032949787835,0.04966710805892971,0.006720802879952137,0.09261341323790728,0.028193955469440812,0.07114026064841861,-0.10875804204940809,81.13235620090464,6.533872191646822,0.021473152589488842,1,-0.04555606842041038,-0.12055605649948142,-0.27111130952835105,-0.182778060436249,-0.021112084388733132,4,0.035016830164355195,1.6923029310181452,1.911110997200012,1.2857059256286836,1.9011110067367556,1.0,1.888888955116272,0.035016830164355195
900,2004-01-20,2.0799999237060547,2.0888888835906982,1.9144439697265625,1.927778005599976,3566700.0,0.07462654945262304,1.0522950615050397,3.1860246362817137,80.86644137383439,57.679919134119004,-0.18146922066369142,-0.1926981589851977,-0.3398474707111987,-0.3014931562525187,6.3086031650955885,0.17444491386413574,0.031487457820851716,0.18538877964019784,0.08856384302341058,0.2822137162569851,0.1369763113318041,0.23380124794859158,-0.2479627130432127,96.42854234849469,22.4495173619662,0.048412468308393665,1,-0.12444448471069336,-0.19388896226882935,-0.4047219455242157,-0.32722193002700806,-0.07555603981018066,1,-0.04967926968718561,-1.930215498850995,1.9355560541152956,1.6923029310181452,1.911110997200012,1.2857059256286836,1.9011110067367556,-0.04967926968718561
901,2004-01-21,2.0522220134735107,2.1111109256744385,2.021111011505127,2.0666670799255367,2421000.0,-0.013354765024726767,-1.3478114844588185,-0.09489478671500914,75.16766490349097,60.54117040237574,-0.13729893933438397,-0.15935128453093794,-0.3059667873374394,-0.2706926654216253,7.2133032376280495,0.08999991416931152,0.026876709616934003,0.14888867139816275,0.02962084089684458,0.26815650189948115,0.08925475614750367,0.20852258664882184,-0.20477370243499737,78.2786623944759,5.025491385632762,0.059633915250659156,1,-0.07666653394699097,-0.15444457530975342,-0.37694403529167175,-0.2994440197944641,-0.06222200393676758,2,-0.036816176042617,1.0522950615050397,2.0799999237060547,-1.930215498850995,1.9355560541152956,1.6923029310181452,1.911110997200012,-0.036816176042617
902,2004-01-22,2.0377779006958012,2.0733330249786377,2.0133330821990967,2.0699999332427983,1347300.0,-0.007038279817134341,2.0857647340122956,2.230660042583461,70.90299743261751,63.37725928641333,-0.1096514087809195,-0.1394557535109362,-0.2857484788964577,-0.25292445537064423,8.106447305673568,0.059999942779541016,0.025407705394860924,0.1264445662498479,-0.006307788958250793,0.25919692145794637,0.060068388645798665,0.19282074385389714,-0.16923658048641377,68.26933938687768,-1.7365188183084683,0.06637617760404925,1,-0.06222242116928145,-0.11055594682693526,-0.36249992251396224,-0.2849999070167546,-0.03888893127441451,3,-0.03435111020631665,-1.3478114844588185,2.0522220134735107,1.0522950615050397,2.0799999237060547,-1.930215498850995,1.9355560541152956,-0.03435111020631665
903,2004-01-23,2.0266671180725098,2.051110982894897,1.9666670560836792,2.024444103240967,833400.0,-0.0054524011765451075,2.3043512739418426,-0.06899052157248667,72.10895102940323,66.28299989408431,-0.08598359265997324,-0.12384324310611294,-0.2687661093632707,-0.23878654661537713,9.085157323470028,0.08444392681121782,0.02779696051924163,0.1084448754787446,-0.03339204532220741,0.2502817962796968,0.03752641507826859,0.1793633358792206,-0.13872022942591822,62.18926345590924,-7.797581648484709,0.07091846040047609,1,-0.05111163854598999,-0.0994451642036438,-0.34861162304878235,-0.27388912439346313,-0.037778139114380105,4,-0.05811416278981674,2.0857647340122956,2.0377779006958012,-1.3478114844588185,2.0522220134735107,1.0522950615050397,2.0799999237060547,-0.05811416278981674
904,2004-01-26,2.0166668891906743,2.0366671085357666,1.9577779769897459,2.0,720000.0,-0.004934322362394883,1.7842898014136732,7.497425997426197,69.36030451127965,68.17454490638313,-0.06174865314738831,-0.10486800907575544,-0.25167155287724086,-0.2257866104622921,10.054882674267262,0.07888913154602073,0.03534443590324532,0.08933350443840071,-0.05325271064771586,0.2319197195245173,0.018040396895342425,0.160626611981459,-0.11086687758185487,51.97767920463702,-16.657262265544595,0.07129310754305833,1,-0.0411114096641545,-0.05388945341110274,-0.2875004112720494,-0.26388889551162764,-0.02777791023254461,0,-0.06666685188438559,2.3043512739418426,2.0266671180725098,2.0857647340122956,2.0377779006958012,-1.3478114844588185,2.0522220134735107,-0.06666685188438559
905,2004-01-27,2.008888959884644,2.055556058883667,1.9722219705581665,2.0166668891906743,734400.0,-0.00385682402369969,-1.0547929501951523,-0.4666695276514052,75.18239000606151,70.71298830699105,-0.039290442752849764,-0.08942347532924666,-0.23677922383426653,-0.215112461820254,11.158376653924634,0.08333408832550049,0.044230815980474736,0.07377777695655863,-0.06878287159231666,0.21633842550543392,0.002497452682121093,0.14505810123099616,-0.08666407515057517,33.33333333333372,-37.618918786929335,0.0712803242744376,1,-0.03333348035812422,-0.046111524105072466,-0.2444444298744206,-0.25611096620559737,-0.006666898727417436,1,-0.04701354432427407,1.7842898014136732,2.0166668891906743,2.3043512739418426,2.0266671180725098,2.0857647340122956,2.0377779006958012,-0.04701354432427407
906,2004-01-28,1.9722219705581665,2.02222204208374,1.950000047683716,2.0166668891906743,675900.0,-0.01825237236038324,1.6000072956520444,5.714235355424145,64.56131263265124,72.04667884873784,0.011667399980082038,-0.04878185679796587,-0.19349215183466706,-0.17555565559578046,11.641318998547488,0.07222199440002375,0.05325954755881912,0.032999688386917025,-0.10882375681886636,0.1748231335927004,-0.03791203421597489,0.10391141098980872,-0.034886202548868095,18.01782731743513,-51.469555507207915,0.0709117226028917,1,0.023333489894866943,-0.00944453477859497,-0.20777744054794312,-0.21944397687911987,0.05666697025299028,2,0.016337873636296685,-1.0547929501951523,2.008888959884644,1.7842898014136732,2.0166668891906743,2.3043512739418426,2.0266671180725098,0.016337873636296685
907,2004-01-29,1.944443941116333,1.98555600643158,1.9055559635162356,1.98555600643158,583200.0,-0.01408463644382374,2.891803649459335,0.9250116004302225,58.2780285307769,70.77597652169136,0.05167254140959088,-0.01725031842127933,-0.1579191846815493,-0.1449312858736751,11.857371366873013,0.08000004291534446,0.06012348827938707,0.0022772610187531406,-0.13728203034333752,0.14183655238084403,-0.06750238466229241,0.07205690669979847,0.16666698455810547,25.92530191720194,-41.094043936929054,0.0697796456810454,1,0.05500054359436035,0.022222518920898438,-0.17999941110610962,-0.19388794898986816,0.15222311019897505,3,0.023428841252299604,1.6000072956520444,1.9722219705581665,-1.0547929501951523,2.008888959884644,1.7842898014136732,2.0166668891906743,0.023428841252299604
908,2004-01-30,1.9755560159683228,1.9955559968948364,1.9055559635162356,1.9166669845581052,1341000.0,0.01600049977996676,-1.219179934421803,-1.4324026525706464,62.57675112018706,69.88942683781138,0.03426687358037883,-0.04461144287253882,-0.18046333395023106,-0.1733597865080183,12.174298212922574,0.09000003337860085,0.06859306639229334,0.02955598235130319,-0.10920756021157363,0.16831952491418,-0.039825788930135,0.0989377536327416,0.13144381046295184,46.66667196485387,-19.15050871203021,0.06938177128143835,1,0.03277742862701416,-0.008889555931091309,-0.21111148595809937,-0.240556001663208,0.1244438886642456,4,0.01181082857912652,2.891803649459335,1.944443941116333,1.6000072956520444,1.9722219705581665,-1.0547929501951523,2.008888959884644,0.01181082857912652
909,2004-02-02,1.9700000286102293,2.0011110305786133,1.946666955947876,1.946666955947876,774000.0,-0.002812366398717514,-3.6666871027731798,0.3962210296823612,61.16202272074803,67.70004698746845,0.0505370662991973,-0.033879175496630554,-0.16515274518629286,-0.16491238201838,13.161572646337438,0.054444074630737305,0.07686763482900982,0.01961109638214098,-0.11617968254426425,0.1554018753085462,-0.048284293081061636,0.0875064858453436,0.13297092056274473,42.962682747724465,-20.79679189489915,0.06789538946320264,2,0.038333415985107644,-0.003333568572997825,-0.20277774333953835,-0.24722200632095315,0.05111098289489768,0,0.0095882995297345,-1.219179934421803,1.9755560159683228,2.891803649459335,1.944443941116333,1.6000072956520444,1.9722219705581665,0.0095882995297345
910,2004-02-03,1.9888889789581297,1.9988889694213867,1.9600000381469729,1.968888998031616,510300.0,0.0095882995297345,-1.0588190745462716,0.857151615474228,63.0813388653122,66.35712187211527,0.019405593918180974,-0.04731828237306712,-0.1744395765554574,-0.18078846266263437,14.202200616913158,0.03888893127441384,0.08170347803628664,0.033500045537948386,-0.1001025863868692,0.16710267746276597,-0.03330127042446063,0.10030136150035718,0.11013367050170975,71.42865901134813,9.453006040615158,0.06680131596240883,2,0.0005555152893068627,-0.022222518920898215,-0.2213889658451078,-0.26611095666885354,0.0,1,0.0,-3.6666871027731798,1.9700000286102293,-1.219179934421803,1.9755560159683228,2.891803649459335,1.944443941116333,0.0
911,2004-02-04,1.9122220277786253,1.97333300113678,1.9066669940948489,1.965556025505066,987300.0,-0.038547627338991086,-1.0689572249887305,-2.666702429487649,51.243764895527754,64.17276270132751,0.08283622260066936,0.03563883476665031,-0.08900670434163582,-0.10152386911216871,14.671530847176623,0.0822219848632808,0.0830801884953356,-0.046000206470489635,-0.17292506445950306,0.08092465151852402,-0.10946263546499657,0.01746222252401708,0.18293128796234215,6.976149426003888,-52.6639757054279,0.06346242899450681,2,0.0683339834213259,0.05444443225860618,-0.1299997568130491,-0.18944400548934914,0.10333406925201483,2,0.04706568174154535,-1.0588190745462716,1.9888889789581297,-3.6666871027731798,1.9700000286102293,-1.219179934421803,1.9755560159683228,0.04706568174154535
912,2004-02-05,1.9322220087051392,1.9666670560836792,1.8955559730529783,1.9022220373153689,591300.0,0.010459026533517823,-2.282143407355216,-0.5624924563811128,52.31141354740089,61.97303631443836,0.051728300463327326,0.020819205597982116,-0.09886049169507327,-0.1185174276014942,14.962246172995833,0.0711110830307009,0.06694803581590758,-0.02861132621765128,-0.15082171779979614,0.0935990653644938,-0.08971652200872393,0.03249386957342115,0.15913935999133377,34.736408194610846,-22.28795323010653,0.06110519579107253,2,0.043334007263183594,0.034444451332092285,-0.14722198247909546,-0.20944398641586304,0.028888940811157227,3,0.05002889505994079,-1.0689572249887305,1.9122220277786253,-1.0588190745462716,1.9888889789581297,-3.6666871027731798,1.9700000286102293,0.05002889505994079
913,2004-02-06,2.0,2.0,1.9099999666213991,1.9122220277786253,908100.0,0.035077745201899324,1.0506291294044101,2.925935197768429,56.444371541601846,60.53793265114083,-0.022607663402210765,-0.04027261723316844,-0.15764468417923183,-0.183219171602774,15.4028315297882,0.09000003337860085,0.05486835345476426,0.03361111283302298,-0.0848738893299501,0.15209611499599585,-0.025631388248463338,0.09285361391450953,0.08352915287073337,98.94743974883113,43.11480673991307,0.05924250108148645,2,-0.024443984031677246,-0.033333539962768555,-0.19722223281860352,-0.2772219777107239,-0.059999942779541016,4,0.04833352565765403,-2.282143407355216,1.9322220087051392,-1.0689572249887305,1.9122220277786253,-1.0588190745462716,1.9888889789581297,0.04833352565765403
914,2004-02-09,2.0333330631256104,2.053333044052124,1.9488890171051023,2.0,1449000.0,0.016666531562805176,1.848485439607784,0.3797429159282111,44.00000735687657,57.07322346789805,-0.05959507195575253,-0.06522340216260014,-0.18141118273985946,-0.2133751179827308,16.44812217485081,0.1044440269470217,0.04565145378334279,0.05949972271919246,-0.05597819949254257,0.1749776449309275,0.001760761613324835,0.11723868382506009,0.04267716255241272,87.32389896715603,35.11337767635632,0.05773896110586753,2,-0.05888855457305908,-0.0666666030883789,-0.22666653990745544,-0.31055504083633423,-0.054444074630737305,0,0.03278697558995991,1.0506291294044101,2.0,-2.282143407355216,1.9322220087051392,-1.0689572249887305,1.9122220277786253,0.03278697558995991
915,2004-02-10,2.0888888835906982,2.0888888835906982,2.0011110305786133,2.0011110305786133,2790000.0,0.027322538285827314,1.0,2.633356936964001,54.400000915522455,55.94418883266152,-0.11466808512338189,-0.11070329467122964,-0.2298889050430588,-0.2666936251732115,17.713737568347298,0.08777785301208496,0.03777690749026341,0.10505554676055917,-0.014032386975936006,0.22414348049705435,0.04551157989231136,0.16459951362880676,-0.19333291053771995,100.0,48.97657513834385,0.059543966868247644,2,-0.09666645526885986,-0.1222224235534668,-0.27388912439346313,-0.3661108613014221,-0.18666684627532937,1,-0.03244685374028344,1.848485439607784,2.0333330631256104,1.0506291294044101,2.0,-2.282143407355216,1.9322220087051392,-0.03244685374028344
916,2004-02-11,2.0655560493469243,2.0944440364837646,2.01555609703064,2.093333005905152,1809900.0,-0.011169973868435767,4.2593681700776145,-0.3164460693109377,53.2637353648739,55.38704514756118,-0.08571763321973136,-0.07742605588549933,-0.1989225920356299,-0.2430992660253517,19.072620057490823,0.07888793945312456,0.030783149733117465,0.07288935780525252,-0.042703210550484094,0.18848192616098913,0.01509307362738399,0.13068564198312083,-0.1661334180831915,85.47525344732743,35.120036093763744,0.05779628417786835,2,-0.07055604457855269,-0.09888958930969283,-0.24694502353668257,-0.34277802705764815,-0.14444506168365523,2,-0.03711691600575773,1.0,2.0888888835906982,1.848485439607784,2.0333330631256104,1.0506291294044101,2.0,-0.03711691600575773
917,2004-02-12,2.055556058883667,2.1111109256744385,2.0255560874938965,2.064444065093994,1352700.0,-0.0048413067592230075,-1.4838840300826823,0.3199776833612291,53.403128421201636,54.3677537365628,-0.06515011339506604,-0.05824860305551938,-0.1825374572329035,-0.23205940840651795,20.09208364267268,0.08555483818054199,0.02221934486077659,0.05516711473464975,-0.0551890209339021,0.1655232504032016,-1.0953099625954366e-05,0.11034518256892567,-0.14833257141113299,72.37601220124463,22.54622925039125,0.05517806783427589,2,-0.052222609519958496,-0.08888959884643555,-0.22611179947853088,-0.33277803659439087,-0.173334002494812,3,-0.019459436136589736,4.2593681700776145,2.0655560493469243,1.0,2.0888888835906982,1.848485439607784,2.0333330631256104,-0.019459436136589736
918,2004-02-13,2.0299999713897705,2.1644439697265625,1.944443941116333,2.1055560111999507,1473300.0,-0.012432688168950046,1.2758785684424456,8.500898629255026,51.51511374935311,53.295874961963364,-0.03470901088932954,-0.02458969559715385,-0.15122718584971206,-0.2066127674309537,20.64287215494184,0.2200000286102295,0.019437530225147714,0.02366657853126508,-0.07897976982040955,0.1263129268829397,-0.027656595644572235,0.0749897527071024,-0.1105432376251223,38.88909961235312,-10.228263981365131,0.05132317417583726,2,0.0,-0.02777796983718872,-0.2005557119846344,-0.3072219491004944,-0.18333292007446245,4,-0.033935479233682786,-1.4838840300826823,2.055556058883667,4.2593681700776145,2.0655560493469243,1.0,2.0888888835906982,-0.033935479233682786
919,2004-02-17,2.0033330917358403,2.0655560493469243,1.9877779483795168,2.023333072662353,996300.0,-0.013136394103332782,-2.0435411341033696,0.26470393335541176,49.39464267993813,51.77513094136624,-0.0031475963860931877,0.007815946125822482,-0.11774365283013655,-0.18186144534323878,20.54525368885797,0.07777810096740745,0.020607455321559165,-0.0063891530036923605,-0.10352408869735585,0.09074578268997135,-0.05495662085052411,0.042178314843139386,-0.06427737909423903,26.76779225508204,-23.340430875754453,0.04856746784683184,2,0.02666687965393022,-0.0011110901832585007,-0.17388883233070418,-0.28055506944656416,-0.14444410800933905,1,-0.03161383135767237,1.2758785684424456,2.0299999713897705,-1.4838840300826823,2.055556058883667,4.2593681700776145,2.0655560493469243,-0.03161383135767237
920,2004-02-18,1.976667046546936,2.024444103240967,1.940000057220459,2.0166668891906743,1303200.0,-0.013310839469934943,2.0400559629031427,1.9999940395299491,50.49511786800823,51.69194793830852,0.024141147590965417,0.02776726570685195,-0.0833198692926791,-0.15662904126090904,18.67684363671792,0.08444404602050781,0.01677612203689871,-0.027888554334640325,-0.12015474762972644,0.0643776389604458,-0.07402165098218338,0.018244542312902734,0.18777692317962646,16.336816141306542,-36.26788209233716,0.046133096647543004,2,0.05333292484283447,0.025554955005645752,-0.14722278714179993,-0.2538890242576599,-0.12888908386230447,2,0.0011240850864684404,-2.0435411341033696,2.0033330917358403,1.2758785684424456,2.0299999713897705,-1.4838840300826823,2.055556058883667,0.0011240850864684404
921,2004-02-19,1.976667046546936,2.0,1.9333330392837524,2.0,1038600.0,0.0,4.714403952363193,0.5833261310770835,53.82594834494864,51.8602295824805,0.038268352914245796,0.022995650252001898,-0.07712152965085961,-0.15593053443141391,16.526834353142387,0.06666696071624756,0.013968061459243897,-0.024110805988311945,-0.11432370790333746,0.06610209592671334,-0.0692172569458247,0.02099564496920081,0.18328804492950423,18.75030626208607,-35.69125813701723,0.045106450957512687,2,0.06055492162704468,0.025554955005645752,-0.14722278714179993,-0.2538890242576599,-0.14666700363159202,3,-0.03766188613384136,2.0400559629031427,1.976667046546936,-2.0435411341033696,2.0033330917358403,1.2758785684424456,2.0299999713897705,-0.03766188613384136
922,2004-02-20,1.9677779674530032,2.0,1.8999999761581419,1.9888889789581297,978300.0,-0.004497003736396277,3.6154155112461037,0.9047723661555721,49.02503758821017,51.035859143214765,0.058928398495544654,0.027796777673860573,-0.062439433463555405,-0.14706172723820377,14.606177332646775,0.10000002384185813,0.008264780319898524,-0.02949988842010476,-0.11909809770733948,0.060098320867130184,-0.07429899306372234,0.015299216223512602,0.1831122419357294,25.63037654221661,-28.56387281207124,0.044799104643617436,2,0.06444400548934914,0.034444034099578635,-0.13138920068740867,-0.24499994516372703,-0.11777794361114502,4,-0.023715571859023066,4.714403952363193,1.976667046546936,2.0400559629031427,1.976667046546936,-2.0435411341033696,2.0033330917358403,-0.023715571859023066
923,2004-02-23,1.9088890552520752,1.97777795791626,1.9066669940948489,1.955556035041809,609300.0,-0.029926604106230048,-1.7826034224993303,2.2105515777110667,43.243263904375866,50.951776537381356,0.11570131218404622,0.08159295041103398,0.0006746562178743254,-0.08839379754947596,13.566173180151647,0.07111096382141113,0.01256656457337546,-0.08249989748001108,-0.17916808034668685,0.014168285386664703,-0.13083398891334896,-0.034165806046673186,0.2269477401428217,5.369225618076345,-48.17014162851387,0.04833409143333786,2,0.1233329176902771,0.11333292722702026,-0.06583353877067566,-0.18611103296279907,-0.016667008399963157,0,-0.01396990505542961,3.6154155112461037,1.9677779674530032,4.714403952363193,1.976667046546936,2.0400559629031427,1.976667046546936,-0.01396990505542961
924,2004-02-24,1.882222056388855,1.9377779960632324,1.8711110353469849,1.9088890552520752,613800.0,-0.01396990505542961,-1.7272762739843603,0.5714318557441036,38.405785270676006,49.17464146573174,0.13262607764374001,0.10294951825609155,0.033278347132979835,-0.06187444542968423,12.825276838480395,0.06666696071624756,0.01456371044644511,-0.10244465470314035,-0.2098172671391101,0.004927957732829391,-0.156130960921125,-0.04875834848515548,0.23946452985183653,7.246330615097675,-42.211320980901014,0.05368630621798482,2,0.1355554461479187,0.1355554461479187,-0.039166539907455444,-0.15944403409957886,0.0033339262008666992,1,-0.018889909908802793,-1.7826034224993303,1.9088890552520752,3.6154155112461037,1.9677779674530032,4.714403952363193,1.976667046546936,-0.018889909908802793
925,2004-02-25,1.9144439697265625,1.925555944442749,1.865556001663208,1.867777943611145,418500.0,0.01711908179395527,-1.3478790225334176,-1.7499541795001319,50.26734593005663,48.8417093063076,0.08164246276117115,0.0667094649437665,0.007776514455447359,-0.09483875418327559,11.838196075828439,0.059999942779541016,0.00956459950372679,-0.0655004918575286,-0.176629334379502,0.04562835066444482,-0.12106491311851508,-0.00993607059654189,0.18719657244263255,36.36307211043112,-17.70530135614017,0.05556442126098666,2,0.10055601596832275,0.10055601596832275,-0.06194397807121277,-0.18277698755264282,-0.01777696609497048,2,-0.029018862332124584,-1.7272762739843603,1.882222056388855,-1.7826034224993303,1.9088890552520752,3.6154155112461037,1.9677779674530032,-0.029018862332124584
926,2004-02-26,2.004443883895874,2.02222204208374,1.9477779865264893,1.9477779865264893,5401800.0,0.04701099410194076,-1.6274729250990696,1.2142858967514172,57.43703560034224,49.289921215101,-0.020045886952940517,-0.02187419300779392,-0.07643231868405764,-0.18520718694750027,10.835911937542281,0.10777807235717729,0.010867820260835437,0.022888326644897372,-0.08870243465191274,0.13447908794170726,-0.032907054003507685,0.07868370729330243,0.07358820422272228,88.65219409379044,30.810850526885666,0.055795380648404974,2,0.01055610179901123,0.01055610179901123,-0.08361068367958069,-0.20722144842147827,-0.07333290576934837,3,-0.07815929518901954,-1.3478790225334176,1.9144439697265625,-1.7272762739843603,1.882222056388855,-1.7826034224993303,1.9088890552520752,-0.07815929518901954
927,2004-02-27,1.9900000095367432,2.0355560779571533,1.965556025505066,2.0,1468800.0,-0.007205926030245058,-1.3773978315262718,-0.17647281570554627,48.84318659714882,48.99304042041164,-0.017745158127097316,-0.004050026838425147,-0.05570852387405534,-0.1722130708722731,10.686458538983967,0.0700000524520874,0.001938136255807521,0.006166648864746049,-0.1040862990477156,0.11641959677720748,-0.04895982509148489,0.061293122820976764,0.06678446993631448,73.20232472034915,19.711287619738997,0.05512647395623073,2,-0.024443984031677024,0.02499997615814209,-0.053333550691604614,-0.1816665530204773,-0.11444401741027832,4,-0.08040199289177186,-1.6274729250990696,2.004443883895874,-1.3478790225334176,1.9144439697265625,-1.7272762739843603,1.882222056388855,-0.08040199289177186
928,2004-03-01,1.9988889694213867,2.0199999809265137,1.9622219800949097,2.0,1354500.0,0.004466813990977148,1.8108297763756147,0.11110316381756193,45.77660491293554,48.59103622407801,-0.035214489199725474,-0.011701241310050348,-0.062204058674065976,-0.18187613306536887,10.365508464040337,0.057778000831604004,-0.0053818019900733205,0.013888961076736539,-0.09648892579112811,0.12426684794460119,-0.041299982357195564,0.06907790451066886,0.0387726622706861,78.43112230587127,28.01267841869023,0.055188943433932276,3,-0.048332929611206055,0.016111016273498535,-0.04750025272369385,-0.19055551290512085,-0.16222202777862593,0,-0.07448585081873116,-1.3773978315262718,1.9900000095367432,-1.6274729250990696,2.004443883895874,-1.3478790225334176,1.9144439697265625,-0.07448585081873116
929,2004-03-02,1.9888889789581297,2.0055561065673833,1.9611109495162964,1.9888889789581297,783900.0,-0.005002774349268546,1.6666356731084786,-0.0,36.19630387548731,47.00227911379791,-0.030708155624826983,-0.00022512298898624827,-0.05084463720230681,-0.17360332315798632,9.938745765106379,0.04444515705108687,-0.013074873569769219,0.002944523096084284,-0.10721598673327803,0.1131050329254466,-0.052135731818596875,0.05802477801076544,0.04666709899902366,72.54877761446879,27.22880702438364,0.055080254914681145,3,-0.038332939147949,0.026111006736755593,-0.03750026226043679,-0.1805555224418638,-0.19222199916839555,1,-0.048603483215365895,1.8108297763756147,1.9988889694213867,-1.3773978315262718,1.9900000095367432,-1.6274729250990696,2.004443883895874,-0.048603483215365895
930,2004-03-03,1.9888889789581297,2.0055561065673833,1.9566669464111328,2.0,917100.0,0.0,3.399824055100657,-100.0,38.6884568897468,45.32033561877548,-0.03217578206323202,-0.0002372889150470403,-0.049206460301439936,-0.17472709304267942,9.461314301917174,0.048889160156250444,-0.01859901476209802,0.002944523096084284,-0.10721598673327803,0.1131050329254466,-0.052135731818596875,0.05802477801076544,0.03111100196838401,46.83514047934613,6.322129336885006,0.055080254914681145,3,-0.038332939147949,0.026111006736755593,-0.019722521305084006,-0.1805555224418638,-0.1488889455795288,2,-0.05195513548601316,1.6666356731084786,1.9888889789581297,1.8108297763756147,1.9988889694213867,-1.3773978315262718,1.9900000095367432,-0.05195513548601316
931,2004-03-04,2.0022220611572266,2.01444411277771,1.955556035041809,1.9888889789581297,787500.0,0.006703784042325633,2.117652998756698,-1.199987125292359,42.20768408688419,44.562851896405924,-0.04638002580862932,-0.006832381136760102,-0.059817156282281125,-0.18808881943865474,10.016490685846561,0.05888807773590088,-0.021074975314738342,0.011777603626251132,-0.09292027638956712,0.11647548364206939,-0.040571336381657996,0.06412654363416026,-0.13666605949401855,58.33250135227965,20.947346840246595,0.05234894000790917,3,-0.0516660213470459,0.012777924537658691,-0.03305560350418091,-0.1938886046409607,-0.10111105442047097,3,-0.05271895639019519,3.399824055100657,1.9888889789581297,1.6666356731084786,1.9888889789581297,1.8108297763756147,1.9988889694213867,-0.05271895639019519
932,2004-03-05,2.028888940811157,2.049999952316284,1.9888889789581297,2.0022220611572266,1202400.0,0.013318642407984305,-1.29167393102214,2.000053645190642,49.83819905127695,45.29562246828383,-0.07092524297217917,-0.02728480040491288,-0.08339564854011794,-0.21432798003478504,10.815392433073473,0.06111097335815452,-0.02165317467684358,0.03361113667488058,-0.06866683218125091,0.13588910553101208,-0.017527847753185277,0.08475012110294622,-0.16035517692565882,77.64703951894107,38.78108843442859,0.05113898442806574,3,-0.07111096382141069,-0.013888955116271529,-0.04972249269485429,-0.2205554842948909,-0.23999989032745317,4,-0.04819286098801401,2.117652998756698,2.0022220611572266,3.399824055100657,1.9888889789581297,1.6666356731084786,1.9888889789581297,-0.04819286098801401
933,2004-03-08,2.096667051315308,2.1144440174102783,2.055556058883667,2.1111109256744385,5797800.0,0.03340651582291798,4.579137584423211,-0.5416409623689005,62.13883138580835,47.93262759218742,-0.12210670658842848,-0.09217541677801488,-0.1475923006011941,-0.281262147568756,11.587334778044285,0.08555507659912154,-0.022195945346827006,0.09655589461326652,-0.015345352459037898,0.20845714168557095,0.04060527107711431,0.15250651814941873,-0.22087463989257872,88.81163582671434,46.41536088888681,0.055950623536152204,3,-0.1066670417785649,-0.08166706562042281,-0.11361157894134566,-0.2883335947990422,-0.31888902187347457,0,-0.10545835546475202,-1.29167393102214,2.028888940811157,2.117652998756698,2.0022220611572266,3.399824055100657,1.9888889789581297,-0.10545835546475202
934,2004-03-09,2.0999999046325684,2.1333329677581787,2.0522220134735107,2.123332977294922,3073500.0,0.0015895958851308567,2.7436066728289097,1.6154303258394078,67.0768829548249,49.800353928272784,-0.10202847288139405,-0.0951353101199155,-0.14547593483028054,-0.2835989335341469,11.684688041845165,0.08111095428466797,-0.01919201299803497,0.09655540585517874,-0.02320823568535646,0.21631904739571373,0.03667358508491114,0.15643722662544635,-0.20988839685058602,81.25006286457261,34.08860041300153,0.059881820770267505,3,-0.059444427490234375,-0.0849999189376831,-0.11249995231628418,-0.2916664481163025,-0.3455559015274048,1,-0.12539665473741168,4.579137584423211,2.096667051315308,-1.29167393102214,2.028888940811157,2.117652998756698,2.0022220611572266,-0.12539665473741168
935,2004-03-10,2.021111011505127,2.0999999046325684,2.0177779197692867,2.0999999046325684,2863800.0,-0.03756614129048941,1.0845009127065792,3.3809903337216194,55.05045674824295,49.53517850026175,-0.007171860827604348,-0.022750971289023703,-0.06255110784310203,-0.20412710063893247,11.0785564723654,0.0822219848632817,-0.009668138693021522,0.02105540633201608,-0.0921862890717331,0.13429710173576526,-0.03556544136985851,0.07767625403389067,-0.11154178692504901,36.87484954412288,-13.307046716083661,0.05662084770187463,3,0.023333489894866943,-0.006111025810241699,-0.03361105918884277,-0.21277755498886108,-0.2655550241470337,2,-0.11104982875148894,2.7436066728289097,2.0999999046325684,4.579137584423211,2.096667051315308,-1.29167393102214,2.028888940811157,-0.11104982875148894
936,2004-03-11,1.9888889789581297,2.0444440841674805,1.9666670560836792,2.0055561065673833,1571400.0,-0.01594273266711932,-1.545435747782052,0.21127343721667652,52.278171226388096,49.916843459066115,0.02526897177215992,0.003618374949086567,-0.027766419565357303,-0.17143262169333884,10.05166276227967,0.07777702808380127,0.005057692669538039,-0.007333272695541515,-0.11635087713103709,0.10168433173995406,-0.06184207491328908,0.04717552952220627,-0.061418654923803606,13.333214123503634,-38.303813993064196,0.054508802217747745,3,0.055555522441864236,0.026111006736755593,-0.010833501815795676,-0.1805555224418638,-0.23666703701019287,3,-0.0748603603090624,1.0845009127065792,2.021111011505127,2.7436066728289097,2.0999999046325684,4.579137584423211,2.096667051315308,-0.0748603603090624
937,2004-03-12,2.01555609703064,2.0166668891906743,1.97333300113678,1.9933329820632932,1471500.0,0.013408047585682592,2.5454629688329455,-1.3333500221723014,62.37119160451034,51.76068642479665,0.002914730608875704,-0.027614921308067863,-0.05136490583400244,-0.19744968901696014,8.754048325443412,0.043333888053894265,0.012431435776599997,0.021333843469620195,-0.08452234289888683,0.12719002983812722,-0.03159424971463354,0.0742619366538737,-0.07161676149840579,29.333557447813185,-26.992939690439805,0.05292809318425355,3,0.028888404369353804,-0.0005561113357548386,-0.041944861412048784,-0.20722264051437422,-0.31444513797760054,4,-0.05678090054773843,-1.545435747782052,1.9888889789581297,1.0845009127065792,2.021111011505127,2.7436066728289097,2.0999999046325684,-0.05678090054773843
938,2004-03-15,1.9611109495162964,2.01444411277771,1.953333020210266,2.01444411277771,1414800.0,-0.02701246945919955,1.2916732790780407,-2.39989593447083,58.595644351201365,54.249502033209325,0.057482404409593624,0.022561345173205405,0.005149657644692329,-0.14183065053115684,8.767282384631475,0.0622230768203742,0.007776080178017786,-0.02966685295104976,-0.13510359518376092,0.0757698892816614,-0.08238522406740545,0.023051518165305707,0.17222201824188232,4.321073095846402,-55.80898567871239,0.05271837111635553,3,0.08222204446792603,0.05388903617858887,0.010000288486480713,-0.14722198247909546,-0.2444438934326172,0,-0.08781853932082273,2.5454629688329455,2.01555609703064,-1.545435747782052,1.9888889789581297,1.0845009127065792,2.021111011505127,-0.08781853932082273
939,2004-03-16,1.940000057220459,1.9888889789581297,1.9288890361785889,1.9611109495162964,1069200.0,-0.01076476183106534,-1.7692536237665062,0.3958304927904227,52.853657601553884,55.823413223410114,0.07926462924654043,0.040774749752992,0.028664628224929434,-0.11962121329126285,8.784800896937105,0.059999942779540794,0.008669283297867203,-0.04761109352111825,-0.15524154985522687,0.06001936281299036,-0.10142632168817256,0.006204134645936055,0.18973291158676142,6.49346306418779,-54.303097444898924,0.05381522816705428,3,0.0911109447479248,0.07499992847442627,0.031111180782318115,-0.12611109018325806,-0.19888901710510254,1,-0.0836195994813782,1.2916732790780407,1.9611109495162964,2.5454629688329455,2.01555609703064,-1.545435747782052,1.9888889789581297,-0.0836195994813782
940,2004-03-17,1.978888988494873,1.9833329916000368,1.9333330392837524,1.955556035041809,1000800.0,0.020045840271846416,2.1035669228122202,-1.1052566194781215,46.778795497616535,56.33131449126927,0.0433687082801697,0.0021721848873272886,-0.0075336920547921515,-0.1566598176557974,9.09571718674495,0.0499999523162844,0.011420335235746037,-0.008833259344100952,-0.11642072947848314,0.09875421079028124,-0.06262699441129227,0.04496047572309014,0.14281022300720192,43.26937956106488,-13.425155103149137,0.053793735067191116,3,0.05222201347351074,0.03611099720001221,-0.00833350419998169,-0.153889000415802,-0.24666702747344993,2,-0.1134196949372186,-1.7692536237665062,1.940000057220459,1.2916732790780407,1.9611109495162964,2.5454629688329455,2.01555609703064,-0.1134196949372186
941,2004-03-18,1.9022220373153689,1.98444402217865,1.8955559730529783,1.9833329916000368,1231200.0,-0.03874242144215301,1.1333213169911247,-3.476240350276655,40.43583403018673,55.28660726670368,0.11662307631640867,0.07691965104783582,0.07206305283446635,-0.07819700662180007,9.534800367602113,0.08888804912567161,0.017261376801151807,-0.08177796006202676,-0.1959270023118329,0.03237108218777918,-0.1388524811869296,-0.02470343893712368,0.21176476717376658,5.504098618832722,-47.07394578163884,0.05707452112490299,3,0.11222243309020974,0.11277794837951638,0.07722240686416604,-0.04944455623626731,-0.15000009536743208,3,-0.07710248702841616,2.1035669228122202,1.978888988494873,-1.7692536237665062,1.940000057220459,1.2916732790780407,1.9611109495162964,-0.07710248702841616
942,2004-03-19,1.921110987663269,1.9611109495162964,1.9166669845581052,1.9600000381469729,833400.0,0.009929939816362587,1.162151347056668,0.47945497407438165,41.706156076792915,53.01631001014641,0.09033806744070816,0.057292694142013545,0.055595770220685736,-0.09690067346387043,9.503799650968874,0.05888891220092751,0.022252924523932682,-0.060555660724639804,-0.17796228764145416,0.056850966192174335,-0.11925897418304698,-0.0018523472662326235,0.17976996693969705,21.495007550340762,-26.66387843894707,0.058703313458407076,3,0.09333348274230957,0.09388899803161621,0.05972224473953247,-0.06499999761581421,-0.17555499076843262,4,-0.08791217519439587,1.1333213169911247,1.9022220373153689,2.1035669228122202,1.978888988494873,-1.7692536237665062,1.940000057220459,-0.08791217519439587
943,2004-03-22,1.882222056388855,1.950000047683716,1.8433330059051516,1.919999957084656,1566900.0,-0.02024293834356561,1.18181906849608,0.9714276956088591,39.285710009241676,49.92840190508161,0.10684489247439855,0.09916563996924865,0.0962178444053956,-0.05744750762481621,9.835180535792365,0.10666704177856445,0.023838481781830012,-0.09811124205589294,-0.2195348967206714,0.02331241260888528,-0.15882306938828217,-0.03739941472350372,0.206339399321112,26.717591637100956,-17.597864004800467,0.06071182733238914,3,0.08944439888000488,0.12166643142700195,0.10277789831161499,-0.004444599151611328,-0.1977781057357788,0,-0.09622196101733438,1.162151347056668,1.921110987663269,1.1333213169911247,1.9022220373153689,2.1035669228122202,1.978888988494873,-0.09622196101733438
944,2004-03-23,1.846667051315308,1.8999999761581419,1.8266669511795044,1.8999999761581419,1254600.0,-0.018889909908802793,1.7500094995630346,1.4117492994723695,36.66670540965352,47.885762867460556,0.1147530716901648,0.13904951857272718,0.13327186994217355,-0.02165348364328512,9.746926827283925,0.07333302497863747,0.018860739251866265,-0.13188849687576254,-0.26020573161049354,-0.0035712621410315393,-0.19604711424312793,-0.06772987950839693,0.2222761284102739,12.676176588366243,-30.0267360124253,0.06415861736736556,3,0.08888846635818437,0.1333329081535335,0.1694439351558681,0.0577769279479976,-0.16555607318878196,1,-0.07039709466795052,1.18181906849608,1.882222056388855,1.162151347056668,1.921110987663269,1.1333213169911247,1.9022220373153689,-0.07039709466795052
945,2004-03-24,1.8588889837265012,1.888888955116272,1.8233330249786377,1.834444046020508,712800.0,0.006618373573345604,-1.8095210117735414,-0.4583460925503283,36.53448108646514,46.136463963024674,0.08616073234032795,0.12906961124863447,0.12257858830537205,-0.03209037864308617,9.591295312924041,0.06555593013763428,0.00199720382908386,-0.11688881516456617,-0.25320555916556997,0.019427928836437625,-0.18504718716506807,-0.048730443164064274,0.18582657314447304,22.069231378241916,-17.88595666821883,0.06815837200050195,3,0.06111097335815474,0.11944401264190696,0.1572220027446749,0.04555499553680442,-0.05777800083160356,2,-0.06335932088587459,1.7500094995630346,1.846667051315308,1.18181906849608,1.882222056388855,1.162151347056668,1.921110987663269,-0.06335932088587459
946,2004-03-25,1.8477779626846316,1.911110997200012,1.805556058883667,1.9088890552520752,1505700.0,-0.005977237553797088,2.2203485993290024,-2.4999487952248254,32.47313465378751,42.814457635166576,0.08398171863585246,0.13475055175210193,0.13512066655386445,-0.018495669576055862,10.457254307942785,0.10555493831634499,-0.019157549275715002,-0.1201665401458738,-0.26713643530692655,0.02680335501517872,-0.19365148772639995,-0.04668159256534743,0.17037169035926225,27.142768465363865,-7.712337509775658,0.07348494758052629,3,0.06222212314605691,0.12166655063629128,0.16833302378654458,0.056666016578674094,-0.015555977821350764,3,-0.06253781785302681,-1.8095210117735414,1.8588889837265012,1.7500094995630346,1.846667051315308,1.18181906849608,1.882222056388855,-0.06253781785302681
947,2004-03-26,1.830000042915344,1.862221956253052,1.8233330249786377,1.852221965789795,630000.0,-0.009621242448123013,-1.1874775786632816,0.36363157555931885,21.428529462027853,38.684778203036196,0.08121066382216835,0.1474889078925783,0.15375855431254815,0.002769996640700656,11.176526590726645,0.038888931274414285,-0.031649570440154484,-0.12994446158409145,-0.2887975496720385,0.028908626503855617,-0.20937100562806488,-0.05051791754011803,0.1583865069461181,16.922811558128835,-10.648331101788507,0.0794265440439735,3,0.06722247600555442,0.13944447040557884,0.18972194194793723,0.07444393634796165,0.011110901832580788,4,-0.042501693521001305,2.2203485993290024,1.8477779626846316,-1.8095210117735414,1.8588889837265012,1.7500094995630346,1.846667051315308,-0.042501693521001305
948,2004-03-29,1.8500000238418581,1.882222056388855,1.8233330249786377,1.8444440364837649,1336500.0,0.010928951069669068,-1.4651102444914952,-0.2500227990837426,24.137963352790777,35.49414550872918,0.04893851796457094,0.12201857626757895,0.1345462946746505,-0.01596786257134064,11.839652846997858,0.058889031410217285,-0.0409560379661682,-0.10250003337860081,-0.26750444394155637,0.06250437718435453,-0.18500223866007848,-0.019997828097123138,0.11279025728271264,42.105055118306176,20.443065099422824,0.0825022052814777,3,0.045000016689300315,0.11944448947906472,0.1672219634056089,0.06833297014236428,-0.03555607795715332,0,-0.05645623005459477,-1.1874775786632816,1.830000042915344,2.2203485993290024,1.8477779626846316,-1.8095210117735414,1.8588889837265012,-0.05645623005459477
949,2004-03-30,1.892222046852112,1.8999999761581419,1.824444055557251,1.824444055557251,1143000.0,0.022822714846550296,-1.2295119450263141,12.199090265410815,35.572136315948654,34.24896115521053,-0.000864446104699157,0.07608405608508062,0.09283079983975151,-0.05551625222854595,12.4288333564989,0.07555592060089089,-0.057748537877177375,-0.05544466376304613,-0.22162004592261986,0.1107307183965276,-0.13853235484283277,0.02764302731674073,0.04855544315873228,82.10510029261698,59.79110029736553,0.08308769107978685,3,0.002777993679046409,0.07722246646881081,0.13499993085861184,0.026110947132110374,-0.04000008106231712,1,-0.10980640276583509,-1.4651102444914952,1.8500000238418581,-1.1874775786632816,1.830000042915344,2.2203485993290024,1.8477779626846316,-0.10980640276583509
950,2004-03-31,1.8855559825897217,1.911110997200012,1.8600000143051147,1.862221956253052,1149300.0,-0.0035228763312846745,-2.679973220952872,0.3442714351795623,37.73090365159971,33.94841333536753,-0.009867644406674314,0.07864385451395206,0.09527980547095094,-0.04627687224672128,13.049539262005915,0.05111098289489724,-0.07009720463845825,-0.05694407820701608,-0.22414537856208172,0.11025722214804956,-0.1405447283845489,0.02665657197051674,0.03629050706331771,75.78984458907769,50.177730962261776,0.08360065017753283,3,-0.0022224783897399902,0.08388853073120117,0.132221519947052,0.03277701139450073,-0.04111194610595681,2,-0.1084269076871428,-1.2295119450263141,1.892222046852112,-1.4651102444914952,1.8500000238418581,-1.1874775786632816,1.830000042915344,-0.1084269076871428
951,2004-04-01,1.896667003631592,1.942221999168396,1.867777943611145,1.8944439888000488,1575000.0,0.005892702812573036,-1.6800077248245822,0.09526923469910105,35.34241219973896,33.241330682361536,-0.024417248241924705,0.062419742215921836,0.08088939229784242,-0.05424482870956182,13.33929844732466,0.07444405555725098,-0.07809260884445623,-0.040555304288864,-0.20647802808115556,0.12536741950342734,-0.12351666618500956,0.04240605760728178,-0.09111094474792503,61.68274152648184,35.03187939860757,0.0829613618961457,4,-0.018888950347900613,0.07277750968933083,0.11833298206329323,0.021665990352630393,-0.06555604934692383,3,-0.05038102131461719,-2.679973220952872,1.8855559825897217,-1.2295119450263141,1.892222046852112,-1.4651102444914952,1.8500000238418581,-0.05038102131461719
952,2004-04-02,1.9311109781265257,1.9433330297470093,1.8899999856948853,1.9355560541152956,1546200.0,0.01816026452138564,4.333563815836532,-1.9995709995709996,46.10949404778465,33.9995289088663,-0.06402663470045766,0.021370578740766533,0.04396430187101852,-0.08545547092618055,13.067977745646619,0.05333304405212402,-0.08575889738075859,-0.0012224316596987084,-0.16143657391778388,0.15899171059838624,-0.08132950278874129,0.07888463946934388,-0.12282160043716406,89.81495738764754,57.84696350000846,0.0801070711290425,4,-0.05666643381118752,0.038333535194397195,0.0838890075683596,-0.007222473621368186,-0.07555496692657448,4,-0.05120834296078747,-1.6800077248245822,1.896667003631592,-2.679973220952872,1.8855559825897217,-1.2295119450263141,1.892222046852112,-0.05120834296078747
953,2004-04-05,1.8755559921264648,1.9322220087051392,1.8444440364837649,1.8755559921264648,2842200.0,-0.02876840669921399,-1.8213582337750047,-0.0,42.32804533156825,34.62856667796794,-0.010635060622949277,0.06272719082526468,0.0966996514458871,-0.026904158685280732,12.158865350313574,0.08777797222137429,-0.08568503839735819,-0.04572186470031747,-0.18766280011525271,0.096219070714618,-0.11669233240778532,0.025248603007150372,-0.06186486835479732,42.991317670580855,7.478717061924826,0.07097046770746773,4,-0.001111447811126709,0.09388852119445801,0.11472201347351074,0.04888796806335449,-0.028888940811156782,0,-0.018365246104696142,4.333563815836532,1.9311109781265257,-1.6800077248245822,1.896667003631592,-2.679973220952872,1.8855559825897217,-0.018365246104696142
954,2004-04-06,1.8366669416427608,1.911110997200012,1.834444046020508,1.884443998336792,2051100.0,-0.02073467848838384,-1.9361459286838032,-100.0,33.068715714732875,34.243481636664356,0.029822447435644106,0.0852471323346411,0.13258142313474708,0.015388706665921958,11.024790448080445,0.07666695117950395,-0.08894988506303192,-0.071444267034531,-0.19060763351075982,0.04771909944169761,-0.1310259502726454,-0.011862583796416581,-0.017790141632079592,2.0414329771283803,-31.147859401835014,0.05958168323811434,4,0.03777760267257735,0.13277757167816207,0.14611107110977217,0.11722153425216719,0.032222032546997514,1,-0.012099632902511481,-1.8213582337750047,1.8755559921264648,4.333563815836532,1.9311109781265257,-1.6800077248245822,1.896667003631592,-0.012099632902511481
955,2004-04-07,1.796666979789734,1.8488889932632449,1.7855559587478638,1.8311109542846682,1785600.0,-0.021778560361765842,-1.2353092149136642,0.7209312770252164,36.231858818787785,34.661117654997724,0.06712716492062021,0.11338338916697444,0.1692980438385454,0.058576701769962325,10.780232411310415,0.06333303451538108,-0.08889775955642731,-0.1002220273017882,-0.21682451632174504,0.01638046171816865,-0.15852327181176662,-0.041920782791809774,0.14666604995727517,7.042227981232149,-28.4242833271141,0.05830124450997842,4,0.06777751445770241,0.16277748346328713,0.18611103296279885,0.15722149610519387,0.04111099243164018,2,0.03092113709718336,-1.9361459286838032,1.8366669416427608,-1.8213582337750047,1.8755559921264648,4.333563815836532,1.9311109781265257,0.03092113709718336
956,2004-04-08,1.8400000333786009,1.8711110353469849,1.7888890504837036,1.7888890504837036,1046700.0,0.024118578499137344,-2.217390087463557,-1.4838874910447541,40.05444556963203,36.73066388917596,0.025227753199863256,0.06147593202829449,0.12429955509607749,0.018609575204486806,11.264266699810536,0.08222198486328125,-0.08293287387613413,-0.049444526433944924,-0.16017951754496385,0.061290464677074,-0.10481202198945438,0.005922969121564536,0.10017745494842556,34.506962441349884,-2.6142067624310386,0.055367495555509426,4,0.02444446086883567,0.11944442987442039,0.1427779793739321,0.1494439244270327,-0.07888901233673096,3,0.0024152190350801295,-1.2353092149136642,1.796666979789734,-1.9361459286838032,1.8366669416427608,-1.8213582337750047,1.8755559921264648,0.0024152190350801295
957,2004-04-12,1.9011110067367556,1.9044439792633057,1.8444440364837649,1.8722219467163088,1051200.0,0.0332124849182438,2.3750490348927564,0.5652221574344047,52.19640506604244,39.8482685239817,-0.027642211862493493,-0.009115973768972774,0.06309442969030465,-0.03807177882817836,11.542489032491249,0.06444394588470481,-0.07599853427402459,0.01738870143890403,-0.07644512025770123,0.11122252313550929,-0.02952820940939871,0.06430561228720677,0.03597405099868767,78.7878640098057,38.68386591320439,0.046916910848302656,4,-0.03666651248931907,0.05833345651626565,0.08166700601577737,0.08833295106887795,-0.11000001430511497,0,-0.03682060237620843,-2.217390087463557,1.8400000333786009,-1.2353092149136642,1.796666979789734,-1.9361459286838032,1.8366669416427608,-0.03682060237620843
958,2004-04-13,1.7888890504837036,1.940000057220459,1.7400000095367432,1.927778005599976,2375100.0,-0.059029670469206486,1.4489842986504335,-4.807666120599671,44.298192675412075,40.81783034169986,0.08381341039094625,0.0943809628343284,0.17291327513377297,0.07809639517708789,12.679893707041654,0.20000004768371582,-0.06827644169554592,-0.08622215986251835,-0.18174736600068475,0.009303046275648041,-0.13398476293160155,-0.03845955679343516,-0.0033330917358398438,24.444514645453776,-18.33872252128641,0.04776260306908318,4,0.05277746915817261,0.14777743816375732,0.19749993085861206,0.20055490732192993,0.028888940811157227,1,0.037267241754440406,2.3750490348927564,1.9011110067367556,-2.217390087463557,1.8400000333786009,-1.2353092149136642,1.796666979789734,0.037267241754440406
959,2004-04-14,1.7777780294418335,1.8144439458847048,1.7588889598846436,1.7855559587478638,1587600.0,-0.006211129213891553,-1.4389719274006252,0.056001064300029435,41.97799705061634,41.28972960825726,0.08603034856315839,0.09772604567686738,0.1816216408737632,0.09366131878074735,13.868538543791415,0.05555498600006126,-0.05376745662431803,-0.08922207951545724,-0.189002306570752,0.010558147539837526,-0.13911219304310474,-0.03933196598780975,0.1622220277786255,18.889005449055325,-25.419131042019316,0.049890113527647426,4,0.06388849020004272,0.15888845920562744,0.2247219681739807,0.21555495262145996,0.05666601657867454,2,0.03875006931832958,1.4489842986504335,1.7888890504837036,2.3750490348927564,1.9011110067367556,-2.217390087463557,1.8400000333786009,0.03875006931832958
960,2004-04-15,1.7544440031051636,1.7999999523162842,1.7522219419479368,1.7666670083999634,1080900.0,-0.013125387956333334,-4.733202683565182,1.5714986359317047,40.987033259505175,41.91690972600907,0.09924719081557076,0.10897001594255395,0.20162339044536415,0.12107493089139987,15.149880737165999,0.04777801036834739,-0.041889036103444965,-0.1013338565826416,-0.19858277556493853,-0.004084937600344674,-0.14995831607379007,-0.05270939709149314,0.1855560541152954,7.221995062352404,-37.635760480300725,0.0486244594911485,4,0.08722251653671265,0.1655559539794922,0.27333372831344604,0.23888897895812988,0.037778019905090554,3,0.06523147554555186,-1.4389719274006252,1.7777780294418335,1.4489842986504335,1.7888890504837036,2.3750490348927564,1.9011110067367556,0.06523147554555186
961,2004-04-16,1.7555559873580933,1.7777780294418335,1.7511110305786133,1.7777780294418335,991800.0,0.0006338100566114502,1.4000493530459412,1.818050597850469,42.57208555681587,41.523864338123644,0.08494664402996333,0.10151133662131606,0.19959492957628222,0.12401944202119619,15.89604714545077,0.026666998863220215,-0.04070513661270092,-0.09288856983184823,-0.19725052973213697,0.011473390068440503,-0.1450695497819925,-0.040707589881703976,0.17693294525146475,7.777987056258427,-38.9356553893898,0.05218097995014433,4,0.08444404602050781,0.13666605949401855,0.2741662561893463,0.2377769947052002,0.038887977600097656,4,0.04683529631374239,-4.733202683565182,1.7544440031051636,-1.4389719274006252,1.7777780294418335,1.4489842986504335,1.7888890504837036,0.04683529631374239
962,2004-04-19,1.7522219419479368,1.76555597782135,1.7411110401153564,1.7577780485153198,1044000.0,-0.0018991393234765175,1.315742518351214,0.25002682230758677,39.9082191794305,41.254994765663895,0.06731568005848931,0.09649103839884554,0.20131010290174722,0.13191079184982502,16.728029418396357,0.024444937705993652,-0.04115821524993679,-0.08777816295623797,-0.19468337899828514,0.019127053085809198,-0.14123077097726155,-0.034325554935214386,0.1693843165397646,6.11096474862928,-39.4842969839945,0.053452608021023536,4,0.08777809143066428,0.12611150741577193,0.2775003015995028,0.24111104011535667,0.0744450092315676,0,0.00507303263423986,1.4000493530459412,1.7555559873580933,-4.733202683565182,1.7544440031051636,-1.4389719274006252,1.7777780294418335,0.00507303263423986
963,2004-04-20,1.7011109590530396,1.7888890504837036,1.6888890266418457,1.7411110401153564,1495800.0,-0.029169240306440525,-2.103473025092722,7.1993005492616415,30.6306238821103,40.98409567315028,0.10178292778161957,0.14054368637836046,0.24798990045410374,0.18626367189645254,16.781205234615456,0.10000002384185791,-0.043385858953413514,-0.12983359098434444,-0.2513623486379264,-0.008304833330762484,-0.1905979698111353,-0.06906921215755357,0.20605568196487423,9.73433178476515,-29.952077992255493,0.060764378826790956,4,0.11333358287811279,0.15055561065673828,0.3286112844944,0.2922220230102539,0.15222203731536843,1,0.052906621346265226,1.315742518351214,1.7522219419479368,1.4000493530459412,1.7555559873580933,-4.733202683565182,1.7544440031051636,0.052906621346265226
964,2004-04-21,1.7166670560836792,1.7633329629898071,1.6888890266418457,1.694443941116333,1186200.0,0.009144669222105994,-3.4666883630108325,-0.5555767482751941,33.18586749009542,40.64565219218445,0.07533727819207248,0.12095012882372647,0.22701743118589057,0.17407284234306575,16.629425566919082,0.07444393634796143,-0.05447275524835149,-0.10777749419212346,-0.23926376210814948,0.023708773723902565,-0.17352062815013647,-0.042034360234110446,0.1686718234966278,25.00026822134913,-9.701282022963738,0.06574313395801301,4,0.09777748584747314,0.1222219467163086,0.31249943375587463,0.27666592597961426,0.13333296775817893,2,0.05889956054836354,-2.103473025092722,1.7011109590530396,1.315742518351214,1.7522219419479368,1.4000493530459412,1.7555559873580933,0.05889956054836354
965,2004-04-22,1.7411110401153564,1.7777780294418335,1.7222219705581665,1.724444031715393,1208700.0,0.014239210768943522,-4.263200691162271,0.7499852484430403,34.913769382986175,40.0744659492238,0.04714134946693593,0.09194412481099512,0.19553843812777805,0.15152048267499363,16.306668429262842,0.0611109733581543,-0.05985270192352843,-0.07744461297988892,-0.21292466108149344,0.058035435121715606,-0.1451846370306913,-0.009704588929086544,0.12458285417110448,52.222001022815455,20.068653268055314,0.06774002405080229,4,0.0733335018157959,0.09555548429489136,0.2819444537162781,0.252221941947937,0.09666693210601784,3,0.05360542995521289,-3.4666883630108325,1.7166670560836792,-2.103473025092722,1.7011109590530396,1.315742518351214,1.7522219419479368,0.05360542995521289
966,2004-04-23,1.7322219610214231,1.7799999713897705,1.7011109590530396,1.7799999713897705,1771200.0,-0.005105406197036366,2.302314672734667,-2.8666218448928347,29.70525210513358,37.57544895356727,0.04373336946628603,0.09668947800996697,0.19789637174254593,0.1626057833757768,16.5282623466506,0.07888901233673096,-0.05836285987168299,-0.08055589199066193,-0.22056898148627258,0.05945719750494871,-0.15056243673846725,-0.01054934724285661,0.11579144650057627,43.33292404820324,17.71026575514687,0.07000654474780532,4,0.08222258090972923,0.10444456338882468,0.2908335328102114,0.26111102104187034,0.11777806282043501,4,0.034637629206277554,-4.263200691162271,1.7411110401153564,-3.4666883630108325,1.7166670560836792,-2.103473025092722,1.7011109590530396,0.034637629206277554
967,2004-04-26,1.7522219419479368,1.7666670083999634,1.7022219896316528,1.7277779579162598,812700.0,0.011545853462520794,1.4166526970332969,-0.5116157797954475,36.43029129595706,36.70123768918338,0.00043855281886329145,0.07437714640614246,0.1717853676946044,0.14430193220180976,16.761831474684776,0.06444501876831055,-0.05589932491313365,-0.0566670060157779,-0.19896791235105304,0.08563390031949725,-0.12781745918341536,0.014483447151859563,0.07987902748604725,63.332900206351006,38.258732746755925,0.07115045316763755,4,-0.0005554556846616432,0.07277804613113426,0.26250028610229514,0.24111104011535667,0.18111109733581565,0,0.024096275705414394,2.302314672734667,1.7322219610214231,-4.263200691162271,1.7411110401153564,-3.4666883630108325,1.7166670560836792,0.024096275705414394
968,2004-04-27,1.7455559968948364,1.7622220516204834,1.7222219705581665,1.7622220516204834,1026900.0,-0.0038042812348816346,3.8001859733199814,-0.6818059897293905,39.210568220575425,36.39374559695661,0.0003478691055216476,0.07675234349795446,0.17296070983595335,0.15241183491295773,17.436785648685156,0.040000081062316895,-0.05870512521356597,-0.05811074972152719,-0.20171903794901058,0.0854975385059562,-0.129914893835269,0.01369339439221462,0.07222377825993376,62.19556872093723,32.7948215607318,0.07180414411374174,4,-0.0011115074157714844,0.07388854026794434,0.2691662311553955,0.24777698516845703,0.14999997615814187,1,0.046467116740428915,1.4166526970332969,1.7522219419479368,2.302314672734667,1.7322219610214231,-4.263200691162271,1.7411110401153564,0.046467116740428915
969,2004-04-28,1.6844439506530762,1.7433329820632937,1.6833330392837524,1.6877779960632324,902700.0,-0.03501007492768626,-20.59876410762571,0.200050069739995,37.34331998284467,35.98888856621655,0.05233137607729543,0.12806606111606955,0.22861850627365565,0.21524808184124944,18.687622003700984,0.062222957611083984,-0.0749684353930995,-0.10883389115333553,-0.25549807193499596,0.03783028962832491,-0.18216598154416563,-0.03550180076250542,0.12044674965040159,1.1492155022622983,-29.795862213452114,0.0733320903908302,4,0.051667094230651855,0.1288890838623047,0.3033335208892822,0.3088890314102173,0.29222309589385986,2,0.10026397473768833,3.8001859733199814,1.7455559968948364,1.4166526970332969,1.7522219419479368,2.302314672734667,1.7322219610214231,0.10026397473768833
970,2004-04-29,1.681110978126526,1.7722220420837402,1.675555944442749,1.7555559873580933,1128600.0,-0.0019786782013482274,-1.259739608297756,22.328732837528538,30.30309568424856,34.62566746926463,0.0493587159213269,0.1215280056382182,0.2272057026094323,0.22085335047094712,19.970687798763535,0.09666609764099121,-0.07938417103872819,-0.1019446134567259,-0.25002039504350937,0.046131168130057576,-0.17598250425011752,-0.02790672266333427,0.10919280285458455,5.318670532106953,-24.1358642144446,0.07403789079339171,4,0.05111151933670022,0.12833350896835305,0.2766667604446409,0.31444448232650735,0.30444502830505393,3,0.1004627582074007,-20.59876410762571,1.6844439506530762,3.8001859733199814,1.7455559968948364,1.4166526970332969,1.7522219419479368,0.1004627582074007
971,2004-04-30,1.8011109828948977,1.888888955116272,1.7433329820632937,1.7644439935684204,4141800.0,0.0713813700164534,-2.6901456550548755,-0.49253791093532767,39.18273427903163,34.54505803588698,-0.07096218129087872,-0.006322003859924319,0.10375648456557252,0.10299492813198907,21.113480293806347,0.20777797698974587,-0.07901021408644437,0.022833192348480358,-0.11566436434089145,0.16133074903785216,-0.046415585996205655,0.09208197069316637,-0.12555503845214866,58.854013289248286,34.16756900012004,0.06924877834468594,4,-0.018888533115387185,0.008333504199981467,0.1480554938316343,0.19277751445770241,0.16666698455810547,4,0.020357984418895914,-1.259739608297756,1.681110978126526,-20.59876410762571,1.6844439506530762,3.8001859733199814,1.7455559968948364,0.020357984418895914
972,2004-05-03,1.8322219848632808,1.870000004768372,1.7777780294418335,1.8111109733581543,1355400.0,0.017273228725960488,-1.1012812259787312,0.5757497927402025,55.685048118413135,37.32888295103174,-0.10005347487551397,-0.0476651983730485,0.06977323200737562,0.07401526991657326,22.30540949839039,0.09222197532653853,-0.07531447042281636,0.0588886439800258,-0.0626588463857749,0.1804361343458265,-0.0018851012028744396,0.11966238916292604,-0.15666604042053178,73.43731751870683,46.70768662776987,0.060773745182900324,5,-0.04999953508377031,-0.022777497768401656,0.10750031471252486,0.15277802944183394,0.15111100673675604,0,0.009702994028806922,-2.6901456550548755,1.8011109828948977,-1.259739608297756,1.681110978126526,-20.59876410762571,1.6844439506530762,0.009702994028806922
973,2004-05-04,1.8411109447479248,1.8544440269470213,1.8222219944000244,1.8333330154418943,792000.0,0.004851464483059065,-1.1481375517567345,0.36842996860390775,58.357667092776204,40.12574957355183,-0.09721856971108633,-0.06246986967450807,0.05995454854344917,0.0668342112529281,22.767303628464962,0.03222203254699685,-0.07240957723611552,0.06949985623359689,-0.046812358866031634,0.18581207133322541,0.011343748683782628,0.12765596378341115,-0.16128834009170534,77.604023766643,47.82200746958152,0.05815610754981428,5,-0.05888849496841431,-0.031666457653045654,0.09222257137298584,0.14388906955718994,0.13000011444091797,1,0.05009046021854702,-1.1012812259787312,1.8322219848632808,-2.6901456550548755,1.8011109828948977,-1.259739608297756,1.681110978126526,0.05009046021854702
974,2004-05-05,1.8144439458847048,1.887778043746948,1.807778000831604,1.887778043746948,748800.0,-0.014484188983446167,1.1817966061469158,-9.428486037457908,57.84879151477956,42.67408536597331,-0.06171313583280691,-0.03958254367158154,0.08622247068985156,0.09602941099989803,23.149376930901244,0.08000004291534402,-0.06819932610713275,0.04394400715827973,-0.07015495323994148,0.15804296755650094,-0.013105473040830873,0.10099348735739033,-0.1304400142192843,65.10384914339625,31.126916435613182,0.057049480199110596,5,-0.032221496105194314,-0.0049994587898256615,0.11777833104133584,0.17055606842040993,0.14111208915710427,2,0.04470351776490067,-1.1481375517567345,1.8411109447479248,-1.1012812259787312,1.8322219848632808,-2.6901456550548755,1.8011109828948977,0.04470351776490067
975,2004-05-06,1.852221965789795,1.862221956253052,1.7677780389785769,1.805556058883667,1366200.0,0.020820714792966433,1.833350618882238,-0.6363466418280485,61.5383455158862,46.21109574494583,-0.09171767632623262,-0.0769293292959694,0.04743736236264051,0.061166869363943555,22.766621914420178,0.0944439172744751,-0.05274735305319522,0.07894427776336665,-0.04042042518709721,0.19830898071383052,0.019261926288134834,0.13862662923859848,-0.1641203336553574,74.80901088605187,35.96825424742757,0.059682351475231904,5,-0.06999951601028442,-0.04277747869491577,0.08000031113624573,0.13277804851531982,0.12444508075714111,3,0.0671869155293583,1.1817966061469158,1.8144439458847048,-1.1481375517567345,1.8411109447479248,-1.1012812259787312,1.8322219848632808,0.0671869155293583
976,2004-05-07,1.8444440364837649,1.8999999761581419,1.838889002799988,1.8899999856948853,1524600.0,-0.004199242558228455,-1.1568826272906867,-0.9762148050129977,60.892356152865204,48.92910295126896,-0.07414401756391253,-0.07251950880647429,0.05119564891491235,0.0707979192087329,22.84365607345336,0.06111097335815385,-0.0389043789205743,0.07094414830207851,-0.04895885530362176,0.1908471519077788,0.010992646499228487,0.13089565010492854,-0.1523266578896907,57.982812187262965,14.382241626853663,0.05995150180285013,5,-0.056666076183319314,-0.03499954938888572,0.0819449722766874,0.14055597782134988,0.1444449424743648,4,0.07650650665272019,1.833350618882238,1.852221965789795,1.1817966061469158,1.8144439458847048,-1.1481375517567345,1.8411109447479248,0.07650650665272019
977,2004-05-10,1.8311109542846682,1.8544440269470213,1.7999999523162842,1.8277779817581177,1777500.0,-0.007228781104421489,1.1778014081249821,-0.07316217934795931,66.85876512199481,52.001124829204436,-0.05413676812446977,-0.06819598660759518,0.060736920936200756,0.08619151334417663,23.585316949885872,0.05444407463073708,-0.02711449512907027,0.06111106872558625,-0.04657160914778635,0.16879374659895885,0.007269729788899948,0.11495240766227255,-0.13067827178803126,47.898946768630054,0.013924763958577557,0.05384133893668627,5,-0.043332993984222634,-0.02166646718978904,0.09250032901763894,0.15388906002044656,0.16555607318878152,0,0.07463611795262537,-1.1568826272906867,1.8444440364837649,1.833350618882238,1.852221965789795,1.1817966061469158,1.8144439458847048,0.07463611795262537
978,2004-05-11,1.8555560111999512,1.8777780532836916,1.8088890314102173,1.8277779817581177,1030500.0,0.013349850186895162,-1.1016869634476167,8.334310955326888,67.60561464801168,55.363602014223,-0.06854572176223472,-0.09211312516459857,0.032419367041014224,0.061929799853467804,22.84870766644871,0.06888902187347434,-0.010411093215175526,0.08222277760505681,-0.03185912436105531,0.19630467957116893,0.025181826622000747,0.13926372858811287,-0.14714063695685398,66.38684479578208,14.962343989286154,0.0570409509830561,5,-0.06777805089950562,-0.04777801036834717,0.06638851761817932,0.12944400310516357,0.12555503845214888,1,0.06886182881510261,1.1778014081249821,1.8311109542846682,-1.1568826272906867,1.8444440364837649,1.833350618882238,1.852221965789795,0.06886182881510261
979,2004-05-12,1.846667051315308,1.8833329677581787,1.8088890314102173,1.8555560111999512,1226700.0,-0.004790456246532182,1.3103853965881629,-0.3199996566803405,63.92963666796725,59.09988434574729,-0.03824761007475108,-0.08200288278907308,0.037575075859967555,0.07047325972497287,22.103503880641025,0.07444393634796143,0.0008913034820385857,0.06988936662673995,-0.04882350186080653,0.18860223511428642,0.01053293238296682,0.12924580087051307,-0.13058829299560903,59.66408753306599,7.995929128843933,0.05935643424377323,5,-0.025000572204590288,-0.03888905048370406,0.07527747750282243,0.13833296298980668,0.1711108684539786,2,0.06738843788050386,-1.1016869634476167,1.8555560111999512,1.1778014081249821,1.8311109542846682,-1.1568826272906867,1.8444440364837649,0.06738843788050386
980,2004-05-13,1.8688889741897583,1.8855559825897217,1.824444055557251,1.884443998336792,885600.0,0.012033529735976156,5.874622001998109,1.749926239841302,67.42211121255716,62.2375928939168,-0.03467892032883335,-0.10035659830748278,0.011801151055394588,0.04815572668040513,21.249427281944747,0.0611119270324707,0.012119644679504438,0.08638904094696054,-0.038655248627192496,0.21143333052111357,0.02386689615988402,0.14891118573403705,-0.14545336715652146,68.88900544905547,15.498674684702877,0.06252214478707656,5,-0.034999966621398926,-0.0611109733581543,0.05305555462837219,0.11611104011535645,0.15666711330413818,3,0.04637357384465535,1.3103853965881629,1.846667051315308,-1.1016869634476167,1.8555560111999512,1.1778014081249821,1.8311109542846682,0.04637357384465535
981,2004-05-14,1.8377779722213743,1.886667013168335,1.834444046020508,1.8777780532836916,526500.0,-0.016646789829701913,-1.2380664096924856,2.5715216308388222,60.60610449221354,62.784376935450176,0.0024364942801440304,-0.06616205914610429,0.03849557309549678,0.07943277289049866,20.341874080179373,0.052222967147826926,0.02977307292938658,0.05116693973541242,-0.07554285369698444,0.17787673316780928,-0.012187956980785897,0.11452183645161074,-0.10727979042314129,43.58982470812171,-8.189942068476853,0.06335489671619837,5,-0.0038889646530149147,-0.029999971389770286,0.07416650652885459,0.13722199201583885,0.21333301067352273,4,0.07557445808194263,5.874622001998109,1.8688889741897583,1.3103853965881629,1.846667051315308,-1.1016869634476167,1.8555560111999512,0.07557445808194263
982,2004-05-17,1.76111102104187,1.8366669416427608,1.7466670274734497,1.828889012336731,1150200.0,-0.04171719997646661,1.1599845505718558,1.6944463484778363,51.64313088557179,62.03831735687191,0.0759416377920803,0.011810516049342246,0.10890432260283012,0.15582163944467142,19.5970165241145,0.09111094474792458,0.05036283516519857,-0.025944465398788585,-0.15220793769277896,0.10031900689520179,-0.08907620154578377,0.0371872707482066,-0.023832767469240457,10.31713931735629,-38.48674595258002,0.06313173614699516,5,0.062222480773926,0.04666697978973411,0.150833457708359,0.21388894319534324,0.32222199440002464,0,0.12933764833378114,-1.2380664096924856,1.8377779722213743,5.874622001998109,1.8688889741897583,1.3103853965881629,1.846667051315308,0.12933764833378114
983,2004-05-18,1.7911109924316406,1.809999942779541,1.7511110305786133,1.7511110305786133,779400.0,0.017034684941113376,-1.944448418091219,-0.5901615124445293,62.06032724522155,62.50626577136547,0.04258116766713971,-0.01170108641426948,0.07068069588930914,0.1255377992076372,18.18351094017274,0.058888912200927734,0.06013023571046494,-0.00044449567794790923,-0.12005059577788013,0.11916160442198431,-0.06024754572791413,0.05935855437201831,-0.04732386995559068,31.745692499606182,-22.132521386872877,0.05980305004996616,5,0.03222250938415527,0.01666700839996338,0.12083348631858826,0.1838889718055725,0.2911109924316402,1,0.11476454329764518,1.1599845505718558,1.76111102104187,-1.2380664096924856,1.8377779722213743,5.874622001998109,1.8688889741897583,0.11476454329764518
984,2004-05-19,1.8177779912948608,1.8277779817581177,1.7522219419479368,1.7999999523162842,1677600.0,0.01488852392503981,3.0000000000000115,0.4444513983263,64.67780038480312,62.85509409013402,0.018368480446771196,-0.032047823451055724,0.03582291633860857,0.09960844686272252,16.57464814494196,0.07555603981018089,0.059574599671108786,0.021166956424713224,-0.09355913611641098,0.13589304896583743,-0.03619608984584888,0.07853000269527532,-0.07111096382141113,50.79355077677633,-8.845956003602225,0.057363046270562136,5,0.005555510520935059,-0.030000030994415283,0.07138851284980774,0.134443998336792,0.2655550241470337,2,0.0898531389088344,-1.944448418091219,1.7911109924316406,1.1599845505718558,1.76111102104187,-1.2380664096924856,1.8377779722213743,0.0898531389088344
985,2004-05-20,1.834444046020508,1.8377779722213743,1.7977780103683472,1.805556058883667,1571400.0,0.009168366437188213,1.2499798835930742,1.6249254021578179,54.6011809595774,62.15607462421315,-0.001212030848108725,-0.04359840038963925,0.013534079695392887,0.08348283700430059,15.158195691087823,0.03999996185302712,0.05742313671194732,0.03316636085510272,-0.07963098633905874,0.14596370804926417,-0.023232312741978012,0.08956503445218345,-0.08333301544189475,62.69787679718682,2.836776706714744,0.05639867359708071,5,-0.0177770256996157,-0.04666608572006248,0.054722458124160545,0.1177779436111448,0.2755558490753167,3,0.0999397469475769,3.0000000000000115,1.8177779912948608,-1.944448418091219,1.7911109924316406,1.1599845505718558,1.76111102104187,0.0999397469475769
986,2004-05-21,1.7922220230102541,1.8600000143051147,1.7777780294418335,1.8600000143051147,1051200.0,-0.023016250128668037,1.4262148609740697,-2.3462344736516063,44.64287082757519,59.68764192483319,0.03668064348262701,0.0035301445720252733,0.05056553895202209,0.1254198053089952,13.258667113510569,0.08222198486328125,0.05638533401346524,-0.012055665254592673,-0.12021608110436155,0.0961047505951762,-0.06613587317947722,0.042024542670291876,-0.04000008106231734,40.195707190235666,-17.2066755054192,0.05408020792488447,5,0.024444997310638206,-0.004444062709808572,0.08861121535301186,0.1599999666213987,0.31888890266418435,4,0.13019261089746537,1.2499798835930742,1.834444046020508,3.0000000000000115,1.8177779912948608,-1.944448418091219,1.7911109924316406,0.13019261089746537
987,2004-05-24,1.794443964958191,1.805556058883667,1.7811110019683838,1.805556058883667,833400.0,0.0012397693586003733,3.3997210749342917,0.16394841029050483,43.63632521356057,57.024387543227505,0.03208454496544033,0.004883959316550612,0.04221214178122756,0.1229937932663625,11.256485651262409,0.024445056915283203,0.050053965598589656,-0.01194482445716849,-0.11744261722318683,0.09355296830884985,-0.06469372084017766,0.04080407192584068,-0.036310901641845916,39.79551732103386,-14.429731966793575,0.052748896383009176,5,0.022223055362701416,-0.006666004657745361,0.07166707515716553,0.15777802467346191,0.30555593967437744,0,0.14303428970137055,1.4262148609740697,1.7922220230102541,1.2499798835930742,1.834444046020508,3.0000000000000115,1.8177779912948608,0.14303428970137055
988,2004-05-25,1.8266669511795044,1.8322219848632808,1.7777780294418335,1.8011109828948977,1017900.0,0.017957086902997466,1.9697214030958579,-2.2998337177492694,51.641893242190676,55.659082718141214,-0.005215801889861371,-0.02208303879228657,0.005860915297728919,0.09053915088038456,9.145795738710195,0.05444395542144731,0.044950640843506084,0.016222614049911543,-0.08560086703514269,0.11804609513496578,-0.03468912649261546,0.06713435459243855,-0.06285921134948746,69.07250018803069,15.55315197892886,0.05091174054252711,5,-0.00999993085861206,-0.03888899087905884,0.03249979019165039,0.12555503845214844,0.24777710437774658,1,0.14051059723648973,3.3997210749342917,1.794443964958191,1.4262148609740697,1.7922220230102541,1.2499798835930742,1.834444046020508,0.14051059723648973
989,2004-05-26,1.853332996368408,1.8555560111999512,1.7999999523162842,1.8333330154418943,1529100.0,0.014598197647187394,3.545204517525811,0.7825953101749773,50.1538350821895,53.740385370322585,-0.03446076128500297,-0.03736322669712622,-0.024028052469634575,0.06406028215801984,6.575594164774643,0.05555605888366699,0.038883423700423636,0.034444206953048395,-0.049892543339749906,0.1187809572458467,-0.007724168193350867,0.07661258209944766,-0.08407756708526604,91.89144126380228,39.36873560250096,0.04216837514639918,5,-0.03666597604751565,-0.06555503606796242,-0.020277440547942893,0.07333350181579612,0.13555598258972168,2,0.12350127523946264,1.9697214030958579,1.8266669511795044,3.3997210749342917,1.794443964958191,1.4262148609740697,1.7922220230102541,0.12350127523946264
990,2004-05-27,1.8500000238418581,1.8555560111999512,1.7977780103683472,1.8544440269470213,1560600.0,-0.001798366798131168,16.330008045052292,-0.22220036716493977,50.77887825621647,52.64847134410069,-0.038095063650074534,-0.021848973034049868,-0.025276879933399776,0.06745649896742223,4.603887171747852,0.057778000831604004,0.029993721775328996,0.022666782140732034,-0.03228635296092297,0.07761991724238704,-0.0048097854100954684,0.050143349691559536,-0.07551481268371618,87.83781432680736,34.51841397778288,0.02747656755082745,5,-0.046666502952575906,-0.062222063541412576,-0.023333251476288064,0.07666647434234597,0.15888893604278587,3,0.1261259397799781,3.545204517525811,1.853332996368408,1.9697214030958579,1.8266669511795044,3.3997210749342917,1.794443964958191,0.1261259397799781
991,2004-05-28,1.8377779722213743,1.8444440364837649,1.775555968284607,1.8333330154418943,958500.0,-0.006606514304309363,6.750209555741465,-1.000214598031163,50.93755102492407,52.5700735818065,-0.028913584308855045,-0.0071032633433878445,-0.015401533278246227,0.08020359837814528,4.714188982719975,0.0744440555572512,0.023078752234752198,0.008611381053924339,-0.04509059510603852,0.0623133572138872,-0.018239607026057092,0.03546236913390577,0.06222200393676758,77.7774631978766,22.790398110754353,0.02685098807998141,5,-0.032222449779510276,-0.05000001192092873,-0.012222439050674216,0.08888852596282981,0.25111091136932395,4,0.14812557718569686,16.330008045052292,1.8500000238418581,3.545204517525811,1.853332996368408,1.9697214030958579,1.8266669511795044,0.14812557718569686
992,2004-06-01,1.8500000238418581,1.8500000238418581,1.7999999523162842,1.809999942779541,1113300.0,0.006650450601337177,1.4999985098868838,8.998980878054063,49.190872327371835,51.140134146489864,-0.030397341704673897,-0.018893835699824058,-0.030485593020147528,0.06819269484229684,4.867829434066322,0.05000007152557395,0.012309676828758498,0.019944530725479304,-0.03455303891501238,0.07444210036597099,-0.007304254094766538,0.047193315545725145,0.047511072158813006,93.05501952796155,37.87783463065263,0.02724878482024581,6,-0.04388904571533225,-0.062222063541412576,-0.02444449067115806,0.07666647434234597,0.31444394588470437,1,0.1411410261986572,6.750209555741465,1.8377779722213743,16.330008045052292,1.8500000238418581,3.545204517525811,1.853332996368408,0.1411410261986572
993,2004-06-02,1.9333330392837524,1.9411109685897827,1.8177779912948608,1.857777953147888,2108700.0,0.04504487263131929,1.7073142010796891,1.8888733254853993,60.37230361937117,50.66174561699743,-0.10217988009724999,-0.10009550317782034,-0.114517589772821,-0.014584382822904196,5.5486648531472476,0.12333297729492188,0.008677813025537828,0.09866644144058223,0.02725037070758285,0.1700825121735816,0.06295840607408265,0.1343744768070818,-0.1577770709991455,95.30190613893097,39.01132796147386,0.03570803536649967,6,-0.07499957084655762,-0.12499958276748657,-0.14499980211257935,-0.00666654109954834,0.2855559587478633,2,0.08620701242997497,1.4999985098868838,1.8500000238418581,6.750209555741465,1.8377779722213743,16.330008045052292,1.8500000238418581,0.08620701242997497
994,2004-06-03,1.8955559730529783,1.942221999168396,1.8933329582214355,1.9011110067367556,1656900.0,-0.019539864815412034,-8.776768579772334,-0.0735229614296004,53.07697703879867,50.492389625799795,-0.058345402932831414,-0.058952690552987574,-0.07674666969518618,0.02360556666342628,6.089244035888354,0.04888904094696045,0.014623922202418704,0.05683377385139443,-0.018832827720179468,0.13250037542296833,0.01900047306560748,0.09466707463718138,-0.1166889047622679,72.0002775202846,16.58853354191458,0.037833300785786894,6,-0.03666698932647683,-0.08666700124740578,-0.11361145973205544,0.031110525131225808,0.34111094474792547,3,0.09437235568209368,1.7073142010796891,1.9333330392837524,1.4999985098868838,1.8500000238418581,6.750209555741465,1.8377779722213743,0.09437235568209368
995,2004-06-04,1.976667046546936,1.976667046546936,1.888888955116272,1.919999957084656,2235600.0,0.0427901231338057,2.098027171100518,-10.201034356959594,64.36789858911484,52.68405937708197,-0.13092914188286886,-0.13730217977246673,-0.15731550799479188,-0.05668774825314671,6.897014797998324,0.08777809143066406,0.015397905415356572,0.13172259330749503,0.03410031088173349,0.22934487573325657,0.08291145209461415,0.1805337345203759,-0.19126578102111824,100.0,41.312741032456756,0.04881114121288082,6,-0.10055553913116455,-0.1505555510520935,-0.2019450068473816,-0.052778542041778564,0.26222193241119385,4,0.006183101211984177,-8.776768579772334,1.8955559730529783,1.7073142010796891,1.9333330392837524,1.4999985098868838,1.8500000238418581,0.006183101211984177
996,2004-06-07,1.98555600643158,2.063333034515381,1.921110987663269,2.0,5699700.0,0.004496943428167199,1.0157605238414313,-0.2548921023733623,77.00556496963637,56.39175268331262,-0.12237910241949579,-0.14237708513792402,-0.16518956625984615,-0.0646989586457265,8.07027507941454,0.14222204685211182,0.01308816001060853,0.13355595469474846,0.017440085436475794,0.24967182395302112,0.07549802006561213,0.1916138893238848,-0.18867879404449517,70.46439154766114,5.424885264212421,0.058057934629136346,6,-0.06611150503158614,-0.08222299814224288,-0.2147225141525273,-0.08111155033111617,0.27666604518890336,0,0.011751344901621552,2.098027171100518,1.976667046546936,-8.776768579772334,1.8955559730529783,1.7073142010796891,1.9333330392837524,0.011751344901621552
997,2004-06-08,1.9677779674530032,1.97777795791626,1.950000047683716,1.9544440507888796,851400.0,-0.008953682958823928,-1.50004559816749,-0.9231461230553661,71.90097618127152,58.64276189876604,-0.0865271987798022,-0.11998712601250783,-0.14600915978019025,-0.04633278883417247,9.3188925342319,0.03555595874786399,0.015979139988884672,0.10894456505775474,-0.017611459104142746,0.23550058921965222,0.04566655297680611,0.17222257713870337,-0.1495842892956547,61.08609059331567,-7.827577307439505,0.0632780120809487,6,-0.048333466053009255,-0.06277793645858787,-0.17194449901580833,-0.06333351135253928,0.2555549144744871,1,0.06154704348806961,1.0157605238414313,1.98555600643158,2.098027171100518,1.976667046546936,-8.776768579772334,1.8955559730529783,0.06154704348806961
998,2004-06-09,1.9833329916000368,2.01111102104187,1.9388890266418457,1.9388890266418457,2556000.0,0.007904867522816827,-2.2500248107010568,3.3331515471198974,71.10490205077296,60.97065822860865,-0.08663241639772257,-0.1322596147170889,-0.16059690971365304,-0.06136293095622536,10.984719551758465,0.07222199440002441,0.027850092029864548,0.11811074018478407,-0.02011187813989923,0.25633335850946737,0.04899943102244242,0.18722204934712572,-0.14552816493404586,54.14000682000063,-16.36076616271395,0.0691113091623416,6,-0.06388849020004295,-0.07833296060562156,-0.18749952316284202,-0.07888853549957298,0.1999999284744265,2,0.09131647529364995,-1.50004559816749,1.9677779674530032,1.0157605238414313,1.98555600643158,2.098027171100518,1.976667046546936,0.09131647529364995
999,2004-06-10,1.9711110591888428,1.9966670274734497,1.953333020210266,1.9577779769897459,991800.0,-0.006162319924570059,-2.899924900761663,0.29999758598584664,67.62193911021993,62.84210943460904,-0.06252152777154873,-0.1161939527552811,-0.14889093015886634,-0.04907217561409394,12.651139666146594,0.043334007263183816,0.04099022512018524,0.09966660737991329,-0.04604032027008165,0.245373535029908,0.02681314355491593,0.17252007120491064,-0.11526397589490056,47.13378886563164,-23.3479594709573,0.0728534638249974,6,-0.05166655778884888,-0.06611102819442749,-0.17527759075164795,-0.0666666030883789,0.27333283424377397,3,0.12570470734649497,-2.2500248107010568,1.9833329916000368,-1.50004559816749,1.9677779674530032,1.0157605238414313,1.98555600643158,0.12570470734649497
1000,2004-06-14,1.955556035041809,1.9888889789581297,1.940000057220459,1.9800000190734863,1281600.0,-0.007891500620687997,1.3158084944788566,-1.8333333333333028,72.61566191677977,65.250788422593,-0.0339935446925721,-0.09888291826889484,-0.13382834738433114,-0.03584443828650574,14.257053715845336,0.048888921737670676,0.04885385086390159,0.07977823019027719,-0.0706860237432676,0.23024248412382176,0.004546103223504794,0.15501035715704958,-0.08311007565015172,24.219203802035967,-48.0242132063952,0.07523212696677233,6,-0.023889541625976562,-0.0505560040473938,-0.15972256660461426,-0.051111578941345215,0.17555487155914262,0,0.14374984798279367,-2.899924900761663,1.9711110591888428,-2.2500248107010568,1.9833329916000368,-1.50004559816749,1.9677779674530032,0.14374984798279367
1001,2004-06-15,1.976667046546936,1.99222195148468,1.945556044578552,1.9911110401153564,1667700.0,0.010795400963632185,4.600194559487428,0.5909017756558125,73.97689456301315,68.00479089321982,-0.03724833500273772,-0.11494867908442008,-0.15555483775783374,-0.05874007016062355,15.94313673812649,0.04666590690612793,0.056829845600476325,0.09394478797912598,-0.06186057554759783,0.24975015150584978,0.016042106215764074,0.17184746974248788,-0.0889501211453807,52.30819256505822,-23.046611743161506,0.07790268176336189,6,-0.036111533641815186,-0.07166701555252075,-0.1808335781097412,-0.07222259044647217,0.13555490970611617,1,0.1326586249663404,1.3158084944788566,1.955556035041809,-2.899924900761663,1.9711110591888428,-2.2500248107010568,1.9833329916000368,0.1326586249663404
1002,2004-06-16,1.9888889789581297,1.9977780580520632,1.944443941116333,1.955556035041809,2133000.0,0.006183101211984177,1.0869875522156123,-2.30773738290759,72.53107504403329,69.35576549596004,-0.03095193073242375,-0.11513408997077357,-0.16937332108804282,-0.07246303952164834,16.76216276730145,0.0533341169357302,0.06602928070005887,0.09477782249450661,-0.056841970834082156,0.24639761582309516,0.01896792583021223,0.170587719158801,-0.08712276482746839,69.23092159341844,-6.632753691196669,0.07580989666429432,6,-0.012777984142303245,-0.08388894796371438,-0.1902777552604673,-0.0844445228576658,0.10444402694702215,2,0.13743003031045897,4.600194559487428,1.976667046546936,1.3158084944788566,1.955556035041809,-2.899924900761663,1.9711110591888428,0.13743003031045897
1003,2004-06-17,1.9966670274734497,2.0077779293060303,1.9577779769897459,1.9622219800949097,1962000.0,0.003910750473057778,-1.307705004621669,1.0333634936359446,71.01005338951977,71.34832953492906,-0.0321859722914537,-0.11249023595617746,-0.1768994790851297,-0.0815347273191398,17.665586411706542,0.0499999523162844,0.07742516395304389,0.0922780692577363,-0.05780378695036692,0.2423599254658395,0.017237141153684687,0.1673189973617879,-0.08197546771201081,83.60688895846012,9.36700411465047,0.07504092810405155,6,-0.02055603265762329,-0.09166699647903442,-0.19805580377578735,-0.09222257137298584,0.032221913337707075,3,0.11352211026435377,1.0869875522156123,1.9888889789581297,4.600194559487428,1.976667046546936,1.3158084944788566,1.955556035041809,0.11352211026435377
1004,2004-06-18,1.9811110496521,2.01444411277771,1.9488890171051023,1.968888998031616,3144600.0,-0.007790972459255752,-1.5106307211176166,0.35482754563138297,68.55355863799639,71.81340287369369,-0.0035958925430978894,-0.08861361763716347,-0.16001347698901025,-0.06721630417178814,18.87242589139554,0.06555509567260764,0.08956917170844947,0.06855543851852453,-0.07944357445785855,0.21655445149490782,-0.00544406796966701,0.14255494500671606,-0.05452817191034587,55.22400965920614,-16.581355719867467,0.07399950648819162,6,0.011110961437224898,-0.07611101865768477,-0.18333306908607527,-0.07666659355163619,0.5744450092315669,4,0.10207497982401104,-1.307705004621669,1.9966670274734497,1.0869875522156123,1.9888889789581297,4.600194559487428,1.976667046546936,0.10207497982401104
1005,2004-06-21,2.0177779197692867,2.027777910232544,1.9611109495162964,1.9611109495162964,2060100.0,0.018508235630519287,-1.3529389490425276,4.636453192360673,73.8236328953949,71.45985486544463,-0.03779216735751234,-0.11683134572199383,-0.19360731276357557,-0.10479588544749685,20.39268515680022,0.06666696071624756,0.09149489171847036,0.0960556149482723,-0.054264999890706545,0.24637622978725116,0.02089530752878277,0.17121592236776184,-0.08025502948564234,88.00010299603984,16.24997387785477,0.07516030741948942,6,-0.03444445133209184,-0.11277788877487138,-0.20305567979812578,-0.1133334636688228,0.361111164093018,0,0.1123344504083219,-1.5106307211176166,1.9811110496521,-1.307705004621669,1.9966670274734497,1.0869875522156123,1.9888889789581297,0.1123344504083219
1006,2004-06-22,2.0255560874938965,2.055556058883667,1.9611109495162964,2.0333330631256104,2410200.0,0.0038548185349849273,2.6169951469829575,-0.1372400111915897,73.51204778689905,71.63886282162547,-0.04391808106910866,-0.11197334700400563,-0.1995556714084885,-0.1128653334169305,22.52556997431626,0.0944451093673706,0.10088595180364668,0.09216707944869995,-0.05192445327972006,0.23625861217711996,0.020121313084489945,0.16421284581290996,-0.07796838567171327,73.00027036421922,3.782099967177899,0.07204576636420998,6,-0.028333544731140137,-0.1205560564994812,-0.2047225832939148,-0.12111163139343262,0.47111082077026367,1,0.052111526192124336,-1.3529389490425276,2.0177779197692867,-1.5106307211176166,1.9811110496521,-1.307705004621669,1.9966670274734497,0.052111526192124336
1007,2004-06-23,2.051110982894897,2.064444065093994,2.01111102104187,2.01111102104187,1603800.0,0.012616236873804976,-1.666654745726343,-5.143382691069565,68.66208875586068,71.36743912219077,-0.06303821675759269,-0.1236532357946154,-0.22491617165056632,-0.13812232979993366,24.80889396214025,0.05333304405212402,0.09845186120740679,0.10488862395286525,-0.03266909371568438,0.24244634162141487,0.03610976511859043,0.17366748278714006,-0.09426365445725793,88.46170510839231,21.611725771379383,0.06877885883427486,6,-0.048888921737670454,-0.1455554366111751,-0.23027747869491533,-0.14666652679443315,0.4911110401153569,2,0.029794084214743055,2.6169951469829575,2.0255560874938965,-1.3529389490425276,2.0177779197692867,-1.5106307211176166,1.9811110496521,0.029794084214743055
1008,2004-06-24,2.0833330154418945,2.0833330154418945,2.023333072662353,2.0444440841674805,1090800.0,0.015709550977841324,2.0857079797930487,0.9722242090456203,80.28671850364937,72.77463683257182,-0.08893608303220168,-0.14299183697994078,-0.25294757562690284,-0.17035284057815403,27.289902096332106,0.05999994277954146,0.09086016076657577,0.12427735328674316,-0.01420468826356247,0.262759394837049,0.055036332511590125,0.19351837406189598,-0.12222206592559814,100.0,32.40519369915474,0.06924102077515291,6,-0.07166647911071777,-0.16611099243164062,-0.2677772641181946,-0.17888855934143066,0.4211108684539795,3,0.00479999615478488,-1.666654745726343,2.051110982894897,2.6169951469829575,2.0255560874938965,-1.3529389490425276,2.0177779197692867,0.00479999615478488
1009,2004-06-25,2.082221984863281,2.098889112472534,2.028888940811157,2.096667051315308,2814300.0,-0.0005332947591089043,6.41166521514135,-0.37144416106726497,72.94683085834696,72.81143338163483,-0.07868058344810525,-0.1305470099224495,-0.24721422884725008,-0.169168121615608,29.55406793647256,0.0700001716613774,0.08763024573206546,0.11172187328338579,-0.02780002670472914,0.2512437732715007,0.0419609232893281,0.18148282327744325,-0.10644438743591267,87.90292507053725,23.398923321097172,0.06976094999405752,6,-0.06055545806884721,-0.1566664576530452,-0.26666623353958085,-0.17777752876281694,0.40444493293762296,4,-0.02561352460968558,2.0857079797930487,2.0833330154418945,-1.666654745726343,2.051110982894897,2.6169951469829575,2.0255560874938965,-0.02561352460968558
1010,2004-06-28,2.0833330154418945,2.108889102935791,2.055556058883667,2.098889112472534,1612800.0,0.0005335793141607592,1.9999396511838425,1.0769141895125356,71.99994635552859,72.5917724696921,-0.0667833270444973,-0.11940287428432628,-0.24284249030558702,-0.17049985780206312,32.02297699408558,0.05333304405212402,0.08417045776451637,0.10116625428199777,-0.0349095694247632,0.23724207798875874,0.033128342428617064,0.16920416613537825,-0.0903198059082031,82.70645091811983,18.1733291285003,0.0680379118533805,6,-0.05666649341583252,-0.14111047983169556,-0.2777772843837738,-0.17888855934143066,0.35999989509582564,0,0.22666709543870467,6.41166521514135,2.082221984863281,2.0857079797930487,2.0833330154418945,-1.666654745726343,2.051110982894897,0.22666709543870467
1011,2004-06-29,2.1099998950958248,2.1222219467163086,2.0699999332427983,2.1222219467163086,1179900.0,0.012800104187027372,7.545539667986584,0.7856759697764167,80.76933393167539,73.507134568319,-0.08107372905047816,-0.1313650513229767,-0.2636395346063074,-0.196010464494913,35.12560889885443,0.0522220134735103,0.08440249814710343,0.11422203779220541,-0.015345616174907928,0.24378969175931875,0.04943821080864863,0.17900586477576197,-0.0984465426177974,89.00013518355956,23.038291840397775,0.06478382698355664,6,-0.07444441318511918,-0.161110937595367,-0.3077774047851558,-0.20555543899536088,0.31000018119812056,1,0.12743564082227987,1.9999396511838425,2.0833330154418945,6.41166521514135,2.082221984863281,2.0857079797930487,2.0833330154418945,0.12743564082227987
1012,2004-06-30,2.1111109256744385,2.1177780628204346,2.0677781105041504,2.1177780628204346,2811600.0,0.0005265548027733047,13.998927192104134,0.5455006534927528,79.4873247960825,74.44905361349264,-0.07043090245584605,-0.11795914139009267,-0.2586393135771101,-0.19626636548225918,38.26213648123043,0.04999995231628418,0.08477495917286593,0.10227752327919015,-0.017708033143066793,0.22226307970144732,0.04228474506806146,0.16227030149031862,-0.07963722623352032,88.76413433951352,20.426741784254276,0.059992778211128535,6,-0.07555544376373291,-0.1622219681739807,-0.30888843536376953,-0.22333300113677979,0.2444450855255127,2,0.1826317972687994,7.545539667986584,2.1099998950958248,1.9999396511838425,2.0833330154418945,6.41166521514135,2.082221984863281,0.1826317972687994
1013,2004-07-01,2.0999999046325684,2.112221956253052,2.074444055557251,2.074444055557251,1125000.0,-0.005263115692663356,-1.9564974017856658,-3.8331068516664284,79.89698076435981,75.70943384975524,-0.04818815207507221,-0.09878648140999413,-0.23977243935930437,-0.185438364717045,40.08144619690641,0.037777900695801225,0.08270401323226917,0.08283315896987897,-0.0382198258732207,0.20388614381297843,0.022306666548329357,0.1433596513914288,-0.05219152068207977,76.19058566877935,4.957467874995942,0.060526492421549734,7,-0.05833345651626587,-0.1511109471321106,-0.2977774143218994,-0.2399998903274536,0.22888898849487305,3,0.21058197069540352,13.998927192104134,2.1111109256744385,7.545539667986584,2.1099998950958248,1.9999396511838425,2.0833330154418945,0.21058197069540352
1014,2004-07-02,2.074444055557251,2.0888888835906982,2.0366671085357666,2.085556030273437,2695500.0,-0.012169452493279387,4.874981559713002,-0.43481140788698597,76.35446136803624,75.99063701338206,-0.008940966844317,-0.06233771864692805,-0.2070992856445666,-0.16084924918808263,41.53485487958786,0.06333279609680176,0.08075881357960668,0.04833290576934823,-0.06072732126448255,0.15739313280317924,-0.006197207747567379,0.10286301928626362,0.04777789115905762,44.155243379416625,-31.66059716683946,0.05453011351691546,7,-0.032777607440948486,-0.1255550980567932,-0.27222156524658203,-0.22833263874053933,0.3255560398101811,4,0.20728436960577068,-1.9564974017856658,2.0999999046325684,13.998927192104134,2.1111109256744385,7.545539667986584,2.1099998950958248,0.20728436960577068
1015,2004-07-06,1.9888889789581297,2.0833330154418945,1.9822219610214236,2.049999952316284,1799100.0,-0.04124241209105006,-1.716395778955638,5.499560151908751,52.10723086946777,73.61232402255636,0.08055665832349779,0.02548665612701151,-0.11606234169587948,-0.07765528724966919,42.06844101779512,0.10111105442047097,0.07757476255393936,-0.037833267450332775,-0.1458590287030328,0.07019249380236703,-0.09184614807668257,0.016179613176017238,0.13162187099456824,4.7621561556700085,-70.96925468275585,0.05401288062634994,7,0.0633329749107363,-0.0400000214576719,-0.18666648864746072,-0.14388895034790017,0.45000004768371604,1,0.2502793992571335,4.874981559713002,2.074444055557251,-1.9564974017856658,2.0999999046325684,13.998927192104134,2.1111109256744385,0.2502793992571335
1016,2004-07-07,2.008888959884644,2.021111011505127,1.9566669464111328,1.9833329916000368,1953000.0,0.010055855876375475,1.577758916246103,-0.41818951458735065,53.35820447392303,71.9118924356744,0.06475331799766071,0.00772016627944172,-0.1299484640870645,-0.09955149559137189,41.44981310879664,0.06444406509399414,0.07703936980066395,-0.018999934196471724,-0.12564896968068284,0.08764910128773917,-0.07232445193857728,0.034324583545633836,0.10609033451080307,32.413662469349106,-42.316637988277364,0.05332451774210549,7,0.030555486679076704,-0.060000002384186235,-0.2133332192897801,-0.17666649818420455,0.382221937179565,2,0.21626080850084572,-1.716395778955638,1.9888889789581297,4.874981559713002,2.074444055557251,-1.9564974017856658,2.0999999046325684,0.21626080850084572
1017,2004-07-08,2.0888888835906982,2.1544439792633057,2.0355560779571533,2.1055560111999507,7925400.0,0.03982296946400066,1.0776777102096002,-0.6521814170230995,62.462420858674705,69.93141491956611,-0.010420040323249502,-0.06613182676844565,-0.20342362644316214,-0.1808420305992775,41.454082004030404,0.14555501937866167,0.07296202464503776,0.054944443702697576,-0.0510852067440446,0.16097409414943975,0.0019296184793264892,0.10795926892606866,-0.13222193717956543,66.85404026583504,-6.474454158358952,0.053014825223371115,7,-0.033333420753479004,-0.11166691780090332,-0.29222214221954346,-0.2588889002799988,0.3466670513153076,3,0.15851067775997874,1.577758916246103,2.008888959884644,-1.716395778955638,1.9888889789581297,4.874981559713002,2.074444055557251,0.15851067775997874
1018,2004-07-09,2.1644439697265625,2.19333291053772,2.1111109256744385,2.1255559921264653,6856200.0,0.03616998813550509,-1.4262105937062626,-2.333214127340645,71.31783719406093,69.75041562353432,-0.08186896822584933,-0.13430892807765238,-0.2712265718716753,-0.2568534235880655,41.27328025132452,0.10444402694702193,0.0707318645932089,0.12144398093223563,0.0033633559818411207,0.23952460588262992,0.062403668457038375,0.18048429340743288,-0.2077770233154297,87.79336905592999,11.671851504077921,0.05904031247519716,7,-0.08944404125213623,-0.15888851881027222,-0.3674995005130768,-0.33444398641586304,0.3855559825897217,4,0.08829613708944017,1.0776777102096002,2.0888888835906982,1.577758916246103,2.008888959884644,-1.716395778955638,1.9888889789581297,0.08829613708944017
1019,2004-07-12,2.2188889980316158,2.2411110401153564,2.190000057220459,2.203332901000977,9445500.0,0.025154279374546062,-1.421071652427283,0.400023297447072,72.45660937334435,69.80115595884719,-0.12839071731725404,-0.1783851776054859,-0.3151568458105589,-0.3110170020464007,41.235632519591014,0.07666707038879395,0.07199579395768296,0.1635001122951505,0.026672413138796536,0.30032781145150445,0.09508626271697374,0.23191396187332747,-0.2527554130554195,92.18755369663324,16.84285668252423,0.06841384957817694,7,-0.12000000476837114,-0.15388900041580156,-0.3855555355548854,-0.40055555105209306,0.32888889312744185,0,0.04957431182605654,-1.4262105937062626,2.1644439697265625,1.0776777102096002,2.0888888835906982,1.577758916246103,2.008888959884644,0.04957431182605654
1020,2004-07-13,2.2366669178009038,2.305556058883667,2.222222089767456,2.271111011505127,7174800.0,0.008012081625110135,-1.6315817211951469,-2.2141860928472785,73.05827176825659,68.94437127402287,-0.13648358408934902,-0.18342758458337238,-0.32188919067014776,-0.3279814561889909,41.69808273535831,0.08666706085205123,0.06734797111085689,0.16722248792648342,0.016524042519033166,0.3179209333339337,0.09187326522275852,0.24257171063020855,-0.25403468551635777,80.25471743885775,4.422888690055004,0.07534922270372513,7,-0.10555541515350386,-0.13944441080093428,-0.4027779400348668,-0.42388892173767134,0.5311110019683833,1,0.07302525747871202,-1.421071652427283,2.2188889980316158,-1.4262105937062626,2.1644439697265625,1.0776777102096002,2.0888888835906982,0.07302525747871202
1021,2004-07-14,2.23888897895813,2.26111102104187,2.211111068725586,2.25,3303000.0,0.0009934698544256104,2.0000214578460613,0.3225813150226042,71.61130288279485,68.06925772810203,-0.13242605029988797,-0.1739140385264859,-0.31668067123155685,-0.3293688720785841,42.065284856952985,0.04999995231628418,0.06827730774588048,0.1563334524631501,-0.005588164145347019,0.31825506907164725,0.07537264415890155,0.23729426076739868,-0.23042284054565432,75.30848717219651,1.0298765651264574,0.08096080830424857,7,-0.10777747631072998,-0.12555545568466187,-0.3877774775028229,-0.41277748346328735,0.48111104965209917,2,0.08933004251813603,-1.6315817211951469,2.2366669178009038,-1.421071652427283,2.2188889980316158,-1.4262105937062626,2.1644439697265625,0.08933004251813603
1022,2004-07-15,2.2622220516204834,2.277777910232544,2.22777795791626,2.22777795791626,3104100.0,0.010421719380302452,-1.9032526009040494,-3.0999935626461417,71.01832196299296,67.08274008350571,-0.14759054442031516,-0.18521585449028066,-0.33316178250669415,-0.3515812120625543,42.434939038708656,0.049999952316283736,0.07073491085531991,0.16599987149238604,-0.008301432568269984,0.3403011755530423,0.0788492194620578,0.2531505235227143,-0.2299887195703123,77.71401806361749,6.412674941633114,0.0871506520303281,7,-0.1311105489730835,-0.13999950885772705,-0.35083329677581787,-0.39277756214141846,0.5022220611572266,3,0.05697444481694425,2.0000214578460613,2.23888897895813,-1.6315817211951469,2.2366669178009038,-1.421071652427283,2.2188889980316158,0.05697444481694425
1023,2004-07-16,2.2233328819274902,2.277777910232544,2.2166669368743896,2.2699999809265137,2958300.0,-0.01719069516855598,-1.0370667662743291,-1.3548650575556176,65.22780133377245,65.84644452414307,-0.09986908337645373,-0.13541770250775542,-0.2880178359628389,-0.3108457823970525,42.62220309551673,0.0611109733581543,0.0679290733963831,0.11577740907669076,-0.06073054121390431,0.29228535936728584,0.027523433931393004,0.20403138422198852,-0.16923373173063938,28.84560232897373,-38.688697827918745,0.08825397514529756,7,-0.09222137928009033,-0.10111033916473389,-0.31111061573028564,-0.3538883924484253,0.5066671371459961,4,0.09545266689643506,-1.9032526009040494,2.2622220516204834,2.0000214578460613,2.23888897895813,-1.6315817211951469,2.2366669178009038,0.09545266689643506
1024,2004-07-19,2.1833329200744633,2.222222089767456,2.1222219467163086,2.222222089767456,3708900.0,-0.017990990992922895,4.1428273650781975,0.8333316303592498,59.95574591069812,66.71850175094644,-0.04782858172952453,-0.08378679226361685,-0.24123925175601513,-0.2687876188656102,42.41874741405973,0.10111093521118164,0.06512881342431243,0.0656663537025457,-0.10335302454230799,0.2346857319473996,-0.018843335419881146,0.15017604282497254,-0.10911721718266731,33.33311659009152,-30.9484720613207,0.08450968912242694,7,-0.05222141742706343,-0.060554862022400346,-0.27111065387725874,-0.3138884305953984,0.5388891696929927,0,0.16793913052404097,-1.0370667662743291,2.2233328819274902,-1.9032526009040494,2.2622220516204834,2.0000214578460613,2.23888897895813,0.16793913052404097
1025,2004-07-20,2.2444438934326167,2.25,2.1222219467163086,2.1988890171051025,4465800.0,0.0279897640878648,3.5097799973914396,-1.1714026472445502,62.52585029994123,67.73712906494845,-0.07697121676387697,-0.1339115528682746,-0.2959396122271065,-0.3279786300289529,42.14045785138065,0.1277780532836914,0.06486222203586722,0.11544402837753243,-0.055757139419473134,0.286645196174538,0.029843444479029646,0.2010446122760352,-0.151720962061471,78.57104539971678,16.696741937475174,0.08560058389850277,7,-0.07388782501220659,-0.12166583538055376,-0.33222162723541215,-0.3749994039535518,0.5011122226715092,1,0.13514884404730054,4.1428273650781975,2.1833329200744633,-1.0370667662743291,2.2233328819274902,-1.9032526009040494,2.2622220516204834,0.13514884404730054
1026,2004-07-21,2.1311109066009517,2.25,2.1222219467163086,2.2311110496521,2747700.0,-0.050494907519535004,-1.1698107478385495,-2.1951578209147793,51.54109626790374,66.52364855486279,0.06204710501359134,-0.01292802761555878,-0.1771300344952753,-0.2148022569711885,41.51962646411374,0.1277780532836914,0.06485692175415059,-0.0031666994094852186,-0.16730302894587412,0.16096963012690368,-0.08523486417767989,0.07890146535870945,-0.021361325028804057,5.71431636802235,-50.579200809743305,0.08206816476819451,7,0.07722258567810103,-0.006110906600951704,-0.2127776443958278,-0.26166641712188676,0.6344451904296884,2,0.29874888782010744,3.5097799973914396,2.2444438934326167,4.1428273650781975,2.1833329200744633,-1.0370667662743291,2.2233328819274902,0.29874888782010744
1027,2004-07-22,2.112221956253052,2.1800000667572017,2.1111109256744385,2.1222219467163086,1927800.0,-0.008863429063871053,-10.272925891968793,0.09999976158175664,50.930613955052166,64.25840152830627,0.09453531972055984,0.011356183768412631,-0.15244123820803557,-0.19595072120592683,40.69205531108363,0.06888914108276323,0.07842759260895749,-0.025111198425292525,-0.18494764551221454,0.13472524866162972,-0.10502942196875376,0.054807025118168706,0.1933341026306148,0.6666170756970673,-50.916133175984136,0.07991822354346109,7,0.09611153602600053,0.012778043746947798,-0.18944418430328414,-0.24277746677398726,0.6222219467163081,3,0.2877434687002953,-1.1698107478385495,2.1311109066009517,3.5097799973914396,2.2444438934326167,4.1428273650781975,2.1833329200744633,0.2877434687002953
1028,2004-07-23,2.093333005905152,2.1188890933990483,2.0,2.104444026947021,3276900.0,-0.008942691979875184,4.94428318541863,1.1111031638175224,51.45299809925125,61.92466694229593,0.11429581374737197,0.03270976761283295,-0.1286404107310095,-0.1773513349501541,38.99091310013616,0.1188890933990483,0.09110213046911086,-0.044500148296355846,-0.20368658298457953,0.11468628639186784,-0.12409336564046791,0.03509306904775622,0.20833415031433056,37.333202362060725,-14.561632430027203,0.07959321734411187,7,0.059445023536681685,0.033889532089232954,-0.15277749300003096,-0.22388851642608687,0.5355560779571529,4,0.3205945279510707,-10.272925891968793,2.112221956253052,-1.1698107478385495,2.1311109066009517,3.5097799973914396,2.2444438934326167,0.3205945279510707
1029,2004-07-26,2.028888940811157,2.1111109256744385,2.0,2.074444055557251,2104200.0,-0.030785386229616907,-1.1505410581204865,4.099993562646549,53.18021281790374,59.71599372559005,0.16645900294971794,0.09797670571973782,-0.05964548032133954,-0.11341484141986502,37.030687143546245,0.11111092567443848,0.09269092203618534,-0.10627756118774467,-0.27107443359881644,0.05851931122332732,-0.18867599739328078,-0.023879124982208566,0.2607115291595461,11.555576324462713,-44.38856947137787,0.08239843620553598,7,0.11000001430511519,0.09833359718322798,-0.08833342790603593,-0.15944445133209184,0.6655550003051762,0,0.3455640494457144,4.94428318541863,2.093333005905152,-10.272925891968793,2.112221956253052,-1.1698107478385495,2.1311109066009517,0.3455640494457144
1030,2004-07-27,2.555556058883667,2.652221918106079,2.0055561065673833,2.0366671085357666,25704000.0,0.259584005550322,-1.2256190724703344,-11.390355468095684,74.07047524346697,59.98923509899806,-0.34667306415986054,-0.4126557951122445,-0.576264374763608,-0.6375321404242538,36.2163359583215,0.6466658115386958,0.09647973399192677,0.396778404712677,0.1488856084586767,0.6446712009666773,0.2728320065856771,0.5207248028396769,-0.555556058883667,85.17899252709718,25.173691472291324,0.1239463981270001,7,-0.22944509983062744,-0.25111162662506104,-0.6069450378417969,-0.686111569404602,0.21777701377868608,1,0.06521712967493776,-1.1505410581204865,2.028888940811157,4.94428318541863,2.093333005905152,-10.272925891968793,2.112221956253052,0.06521712967493776
1031,2004-07-28,2.3788890838623047,2.5788888931274414,2.299999952316284,2.412221908569336,17608500.0,-0.06913054182757195,-1.9186055505515371,-0.06423884086312212,61.767365185752034,58.96135101263796,-0.1654583470016,-0.2264201223512492,-0.390391935166136,-0.4595296612155886,35.218060726520136,0.2788889408111572,0.09153616262024,0.20666697025299063,-0.05864166212707689,0.47197560263305816,0.07401265406295687,0.3393212864430244,-0.3788890838623047,58.09205016637928,-1.0036837809400438,0.13265431619003373,7,-0.05277812480926514,-0.07444465160369873,-0.43472233414649963,-0.5094445943832397,0.5477778911590576,2,0.15413372348008325,-1.2256190724703344,2.555556058883667,-1.1505410581204865,2.028888940811157,4.94428318541863,2.093333005905152,0.15413372348008325
1032,2004-07-29,2.49666690826416,2.527777910232544,2.3988890647888184,2.405555963516236,4618800.0,0.0495095905062688,-1.4680772382685077,-2.733370050354759,63.034023582849606,58.717597929202086,-0.27544929236422666,-0.33079191477637604,-0.4949343265211188,-0.5756993448580503,34.24228122856934,0.14888882637023926,0.08776439804406966,0.3051669955253602,0.004836174008981509,0.6054978170417389,0.15500158476717063,0.45533240628354976,-0.4911108016967769,76.14998737030805,19.829863699263882,0.1501654107581894,7,-0.1705559492111206,-0.1922224760055542,-0.5455556213855743,-0.6272224187850952,0.4977769851684566,3,0.10769926411746633,-1.9186055505515371,2.3788890838623047,-1.2256190724703344,2.555556058883667,-1.1505410581204865,2.028888940811157,0.10769926411746633
1033,2004-07-30,2.542222023010254,2.551110982894897,2.4644439220428467,2.5333330631256104,8355600.0,0.018246372631969043,5.499977648436915,0.0975619329734374,62.77435545483783,59.03077676743983,-0.30286217289053496,-0.35997423660113137,-0.527418904559612,-0.6204473150828043,33.2483368905717,0.08666706085205034,0.08690490669248829,0.3286110043525694,-0.0064613643353199635,0.6636833730404588,0.16107482000862472,0.4961471886965141,-0.5237326002120968,83.13459084367439,30.056359546667437,0.1675361843439447,7,-0.21611106395721436,-0.23777759075164795,-0.5883332192897797,-0.6722220182418823,0.3777780532836914,4,0.07561175940545728,-1.4680772382685077,2.49666690826416,-1.9186055505515371,2.3788890838623047,-1.2256190724703344,2.555556058883667,0.07561175940545728
1034,2004-08-02,2.504443883895874,2.5333330631256104,2.433332920074463,2.4455559253692627,3889800.0,-0.014860283158764642,-1.3999851227941682,6.6248424214789585,60.41483602589758,58.796219625879424,-0.2399808469468243,-0.30391155390054747,-0.4775994164674877,-0.5821267313570506,33.34600973326451,0.10888910293579102,0.08447816038900413,0.26933287382125837,-0.0828842863128747,0.6215500339553917,0.09322429375419183,0.4454414538883249,-0.4732798111915586,77.14769644948794,26.370817624469524,0.17610858006706662,8,-0.17833292484283447,-0.19999945163726807,-0.5399996042251587,-0.6249994039535522,0.314445018768311,0,0.04968975378791307,5.499977648436915,2.542222023010254,-1.4680772382685077,2.49666690826416,-1.9186055505515371,2.3788890838623047,0.04968975378791307
1035,2004-08-03,2.4866669178009038,2.538888931274414,2.42444396018982,2.5133330821990967,2421900.0,-0.007098169062313642,1.9428674775614188,-0.4528288136553849,59.52178862181921,59.68296322075892,-0.20588188215799175,-0.2602746378995442,-0.4482766837201253,-0.5626455551473719,34.92561062185958,0.11444497108459428,0.0875408171247698,0.22666701078414953,-0.12262892761840272,0.575962949186702,0.05201904158287318,0.40131497998542587,-0.4430816881885531,66.93236560104995,18.463018575791295,0.17464796920127623,8,-0.1605559587478642,-0.1822224855422978,-0.5130558907985692,-0.5994443893432622,0.3922221660614009,1,0.0835564352539735,-1.3999851227941682,2.504443883895874,5.499977648436915,2.542222023010254,-1.4680772382685077,2.49666690826416,0.0835564352539735
1036,2004-08-04,2.44333291053772,2.4911110401153564,2.388889074325561,2.442222118377685,2341800.0,-0.01742654271586408,1.1149288076734396,-0.04165549058530303,56.854489561899,60.341171621519685,-0.1269519961886636,-0.1925990221699414,-0.3923012558114336,-0.5173275274442104,37.037356574787395,0.10222196578979537,0.09626451144239656,0.16161080598831212,-0.17576406122336108,0.49898567319998555,-0.0070766276175247,0.33029823959414895,-0.3875749471554948,33.561333787963065,-10.745736759474248,0.16868743360583668,8,-0.11722195148468062,-0.1388884782791142,-0.4588883817195897,-0.5511103868484502,0.540000200271606,2,0.13506148126659,1.9428674775614188,2.4866669178009038,-1.3999851227941682,2.504443883895874,5.499977648436915,2.542222023010254,0.13506148126659
1037,2004-08-05,2.4200000762939453,2.553333044052124,2.4200000762939453,2.5,3465900.0,-0.00954959274814493,-2.3333273728631716,-72.02060528004544,57.531939076979945,61.016609507933985,-0.06187656236263761,-0.1509263587052243,-0.3564091225748576,-0.4925520077262111,37.500598013707425,0.1333329677581787,0.09879932806703451,0.12172241210937518,-0.20822430452729002,0.45166912874604037,-0.04325094620895742,0.2866957704277078,-0.35231283381724277,18.918907163403766,-26.214385374781607,0.16497335831833265,8,-0.09388911724090576,-0.11555564403533936,-0.42777785658836365,-0.5211111307144165,0.5333328247070317,3,0.20936648047686868,1.1149288076734396,2.44333291053772,1.9428674775614188,2.4866669178009038,-1.3999851227941682,2.504443883895874,0.20936648047686868
1038,2004-08-06,2.355556011199951,2.4266669750213623,2.3333330154418945,2.4200000762939453,2224800.0,-0.026629778124918735,1.4000134876649173,0.805551581908781,56.47455731192701,61.38264778504768,0.048808233338625495,-0.07529074462925278,-0.2809344607038584,-0.4261560160572173,37.220987993911926,0.09333395957946777,0.11678764047195012,0.04772274494171125,-0.2769312833103825,0.372376773193805,-0.11460426918433564,0.21004975906775813,-0.27617807521066107,10.101360394561022,-35.015782521127264,0.16232701412604686,8,-0.026666998863220215,-0.051111578941345215,-0.3633337914943695,-0.45666706562042236,0.6444439888000488,4,0.27122593527598093,-2.3333273728631716,2.4200000762939453,1.1149288076734396,2.44333291053772,1.9428674775614188,2.4866669178009038,0.27122593527598093
1039,2004-08-09,2.3288888931274414,2.387778043746948,2.2977778911590576,2.3344440460205083,1821600.0,-0.011320944161682278,-1.6557665383884659,0.08620115576142577,53.25902768371898,59.07026472285345,0.1369023097139377,-0.04211967022348251,-0.24417885094676262,-0.39733514229930966,36.34851247034537,0.09000015258789018,0.13831087410214504,0.015555632114410578,-0.30647031927947754,0.3375815835082985,-0.14545734358253348,0.17656860781135464,-0.23805407749581553,12.173889517071004,-27.525514809602655,0.16101297569694398,8,0.1094444990158081,-0.02444446086883545,-0.3336111903190613,-0.4299999475479126,0.6500000953674316,0,0.2538168243710015,1.4000134876649173,2.355556011199951,-2.3333273728631716,2.4200000762939453,1.1149288076734396,2.44333291053772,0.2538168243710015
1040,2004-08-10,2.400000095367432,2.412221908569336,2.3222219944000244,2.347778081893921,2202300.0,0.030534390219232987,1.3478552924968668,-9.400643776823363,60.72696234501923,58.954664407216484,0.04627087786860473,-0.10579091135801333,-0.3040597921697392,-0.4664781606781898,34.977997232869775,0.08999991416931152,0.16534555652912708,0.07850017547607457,-0.2436236693458893,0.4006240202980387,-0.08256174693490737,0.2395620978870565,-0.29793753768631737,40.00005597662434,-3.8330705154585374,0.16106192241098202,8,0.025555372238158736,-0.09555566310882613,-0.40472239255905196,-0.5011111497879033,0.5488889217376705,1,0.17453699610483664,-1.6557665383884659,2.3288888931274414,1.4000134876649173,2.355556011199951,-2.3333273728631716,2.4200000762939453,0.17453699610483664
1041,2004-08-11,2.4388890266418457,2.4555559158325195,2.3111109733581543,2.400000095367432,2532600.0,0.016203720720461057,2.999986795367815,0.7446846394411704,62.82724120801825,58.93168858779079,0.01876089078810539,-0.13589552398358373,-0.3306410124578356,-0.5019286368504319,33.87076837397149,0.14444494247436523,0.2005208220202861,0.10738910436630267,-0.21635008501852226,0.4311282937511276,-0.0544804903261098,0.26925869905871513,-0.3258232817522315,55.217487843743115,5.679370248882336,0.16186959469241247,8,-0.013333559036254883,-0.13444459438323975,-0.43833357095718384,-0.5400000810623169,0.506666898727417,2,0.18041003605084227,1.3478552924968668,2.400000095367432,-1.6557665383884659,2.3288888931274414,1.4000134876649173,2.355556011199951,0.18041003605084227
1042,2004-08-12,2.391110897064209,2.44333291053772,2.3333330154418945,2.4144439697265625,1746900.0,-0.01959012036042629,1.7123314246745882,-0.5999926430918701,61.433449098549076,58.78269899264759,0.05586620537416209,-0.08217966479436178,-0.2712506131310066,-0.4512565744674033,32.57327723204633,0.10999989509582564,0.16469503970251642,0.0531665325164794,-0.26989675809245517,0.376229823125414,-0.10836511278798788,0.2146981778209467,-0.2672620287102654,59.15462948551534,7.73919843533362,0.16153164530446726,8,0.034444570541381836,-0.06499993801116943,-0.39694419503211975,-0.4922219514846802,0.5555560588836674,3,0.24767659855184632,2.999986795367815,2.4388890266418457,1.3478552924968668,2.400000095367432,-1.6557665383884659,2.3288888931274414,0.24767659855184632
1043,2004-08-13,2.435555934906006,2.4711110591888428,2.354444026947021,2.4177780151367188,2457900.0,0.018587610426754386,1.6250295045383445,-0.7619193591236998,65.85788303720597,59.387481993904075,-0.00592352121064188,-0.11584996941996906,-0.3060139893306095,-0.49189890865024655,31.520001962796755,0.11666703224182173,0.15799217516202768,0.08700041770935041,-0.2341479401268498,0.4081487755455506,-0.07357376120874992,0.24757459662745074,-0.3011396055570197,79.48740873603187,22.078629660847085,0.16057417891810014,8,-0.010000467300415039,-0.10944497585296631,-0.4191672205924988,-0.5205559730529785,0.5711109638214111,4,0.21259087449985148,1.7123314246745882,2.391110897064209,2.999986795367815,2.4388890266418457,1.3478552924968668,2.400000095367432,0.21259087449985148
1044,2004-08-16,2.549999952316284,2.555556058883667,2.435555934906006,2.472222089767456,3240000.0,0.046988868442758625,1.69996674105227,4.374969825389588,49.68068366362057,58.294025887437556,-0.12653202567110533,-0.21230050889068863,-0.40802902664704277,-0.6012684181709433,32.446466352592616,0.12000012397766113,0.14233576982244944,0.18311108350753802,-0.14018001555544846,0.5064021825705245,0.02146553397604478,0.34475663303903126,-0.40522751119215616,97.72705327438341,42.02040523484376,0.16164554953149318,8,-0.12333297729492188,-0.22388899326324463,-0.5097222626209259,-0.6155555248260496,0.4944441318511963,0,0.176470610234702,1.6250295045383445,2.435555934906006,1.7123314246745882,2.391110897064209,2.999986795367815,2.4388890266418457,0.176470610234702
1045,2004-08-17,2.5477778911590576,2.6166670322418213,2.52222204208374,2.6144440174102783,4629600.0,-0.000871396548540404,1.6562263214714508,-0.8571349747412821,62.14057108266312,58.88136827863357,-0.1282126889840689,-0.19625008663709131,-0.3957623996833073,-0.5941284023075046,33.24868423567749,0.0944449901580815,0.12279179479029345,0.16572232246398944,-0.16181518223837177,0.49325982716635064,0.0019535701128088334,0.32949107481517004,-0.39285646049529044,77.45450005657013,21.13874355214447,0.1637687523511806,8,-0.09055542945861816,-0.22166693210601807,-0.4658333957195282,-0.5894443988800049,0.4988892078399658,1,0.1692106281445478,1.69996674105227,2.549999952316284,1.6250295045383445,2.435555934906006,1.7123314246745882,2.391110897064209,0.1692106281445478
1046,2004-08-18,2.767777919769287,2.773333072662353,2.5,2.508888959884644,7360200.0,0.08634976752629919,1.024694933768025,-3.8833658777331865,66.99163987445766,59.93244614501999,-0.33229464292779864,-0.38589189836666415,-0.6032409073330891,-0.807703847404726,34.3428574318326,0.27333307266235307,0.11419892773017759,0.3538890004158022,0.005924953546939893,0.7018530472846645,0.17990697698137126,0.5278710238502331,-0.6029104793566735,98.73746541576412,43.074568747211714,0.1739820234344311,8,-0.23222243785858154,-0.38111138343811035,-0.6536109149456024,-0.7772219181060791,0.1288890838623047,2,0.06543555971098725,1.6562263214714508,2.5477778911590576,1.69996674105227,2.549999952316284,1.6250295045383445,2.435555934906006,0.06543555971098725
1047,2004-08-19,2.720000028610229,2.7911109924316406,2.6822218894958496,2.7911109924316406,3807000.0,-0.017262183796538322,2.0625123633327855,-0.27467746733231696,61.11111938952953,60.44761970919805,-0.2653957301860621,-0.3059314323912421,-0.5426653848280698,-0.7534301125092941,35.72837996757298,0.10888910293579102,0.10706489340746117,0.27572220563888505,-0.06743848724287727,0.6188828985206474,0.10414185919800412,0.447302552079766,-0.5307939629076257,83.71505759715724,30.22479162462224,0.17158034644088113,8,-0.17555558681487993,-0.32444453239440874,-0.5977775156497951,-0.729444026947021,0.05444407463073775,3,0.08292496117151904,1.024694933768025,2.767777919769287,1.6562263214714508,2.5477778911590576,1.69996674105227,2.549999952316284,0.08292496117151904
1048,2004-08-20,2.76444411277771,2.8222219944000244,2.6988890171051025,2.7233328819274902,5751900.0,0.016339736654410686,-1.740764484758254,-0.5781278812851794,66.11572250904709,61.87614135645673,-0.27461855760786014,-0.31359797924810273,-0.5740329957144397,-0.7913733083404493,39.00434782536878,0.12333297729492188,0.10887356513784407,0.2866107344627382,-0.04304017276618444,0.6162616416916609,0.12178528084827711,0.4514361880771993,-0.5391237514713643,85.05742094407739,33.132036881700195,0.16482545361446127,8,-0.1977776288986206,-0.35333311557769775,-0.6377770900726318,-0.7399995923042297,0.011111974716186523,4,0.06591663124166725,2.0625123633327855,2.720000028610229,1.024694933768025,2.767777919769287,1.6562263214714508,2.5477778911590576,0.06591663124166725
1049,2004-08-23,2.7300000190734863,2.8077778816223145,2.728888988494873,2.801110982894897,3262500.0,-0.012459681693334779,-1.1515243139205609,-1.729721109068439,64.77731081851587,62.32618007573413,-0.1981286529118882,-0.23603699619424479,-0.5262490538626663,-0.7512367840428715,42.45735305689068,0.0788888931274414,0.11165069949478301,0.21711108684539804,-0.055745244183743825,0.4899674178745399,0.0806829213308271,0.35353925235996897,-0.45692752711964646,71.37936673185365,20.470224868209414,0.136428165514571,8,-0.16333353519439697,-0.3188890218734741,-0.6033329963684082,-0.703888475894928,0.06333303451538042,0,0.1013431786523673,-1.740764484758254,2.76444411277771,2.0625123633327855,2.720000028610229,1.024694933768025,2.767777919769287,0.1013431786523673
1050,2004-08-24,2.722222089767456,2.8222219944000244,2.70888900756836,2.777777910232544,6612300.0,-0.0028490583339519926,-1.7567562865361608,0.7812553434743444,67.70101368630861,62.867710351099724,-0.15627030567116362,-0.22675869563834006,-0.5044451562149392,-0.7376474237038153,42.108396575248655,0.1133329868316646,0.12212285639243126,0.20099985599517822,-0.08709780705955117,0.4890975190499076,0.05695102446781375,0.3450486875225427,-0.4052176376179215,68.96552489572673,15.206759041598588,0.14404883152736464,8,-0.14444458484649658,-0.31111109256744385,-0.5952773094177246,-0.6961105465888977,0.027777910232543945,1,0.11836726900836725,-1.1515243139205609,2.7300000190734863,-1.740764484758254,2.76444411277771,2.0625123633327855,2.720000028610229,0.11836726900836725
1051,2004-08-25,2.745556116104126,2.788888931274414,2.7100000381469727,2.774444103240967,3406500.0,0.008571683561154009,1.7307757379186834,0.5199812889991331,70.66291425142006,63.8932064791965,-0.14698608093972476,-0.23316919228441968,-0.5138734608252591,-0.755152745312432,41.74058205172824,0.0788888931274414,0.14295984526942984,0.206000530719757,-0.09050401118056328,0.5025050726200773,0.05774825976959663,0.35425280166991735,-0.38813426057455214,45.23869939356577,-12.393070169290652,0.1482522709501602,8,-0.15722310543060303,-0.33444511890411377,-0.5988890528678894,-0.7194445729255676,0.04888796806335449,2,0.10967212840004392,-1.7567562865361608,2.722222089767456,-1.1515243139205609,2.7300000190734863,-1.740764484758254,2.76444411277771,0.10967212840004392
1052,2004-08-26,2.76555609703064,2.767777919769287,2.72777795791626,2.76111102104187,2616300.0,0.007284491768062562,8.000160935572026,-0.15387281805803543,77.57843664592427,65.19549021349853,-0.12101083703146642,-0.2445289231020742,-0.5198426223339783,-0.7696985204992322,41.35289037431347,0.0399999618530269,0.14990135678181593,0.21255605220794704,-0.09972509771719196,0.524837202133086,0.056415477245377765,0.3686966271705163,-0.37095023039143005,54.05454517336339,-9.193369073562984,0.15614057496256945,8,-0.13666713237762496,-0.3544450998306279,-0.5988893508911137,-0.7394445538520817,0.1733329296112056,3,0.04740851459918849,1.7307757379186834,2.745556116104126,-1.7567562865361608,2.722222089767456,-1.1515243139205609,2.7300000190734863,0.04740851459918849
1053,2004-08-27,2.7344439029693604,2.805556058883667,2.6888890266418457,2.766666889190674,3876300.0,-0.011249887172668394,1.1211932055858633,-7.249141815060422,77.11728199233832,68.24400113891161,-0.04810109164610754,-0.2089927414731605,-0.4750225982806322,-0.7323706096912783,40.637523738839676,0.11666703224182129,0.15133584275055245,0.17183276414871207,-0.150714971752552,0.49438050004997613,0.010558896198079815,0.3331066320993443,-0.30562874610928503,34.16625092312947,-34.073973002059006,0.16127386795063212,8,-0.07333290576934814,-0.32333290576934814,-0.567777156829834,-0.708332359790802,0.22111201286315918,4,0.014628276055753009,8.000160935572026,2.76555609703064,1.7307757379186834,2.745556116104126,-1.7567562865361608,2.722222089767456,0.014628276055753009
1054,2004-08-30,2.6288890838623047,2.7511110305786133,2.5777781009674072,2.7511110305786133,3274200.0,-0.03860193255105093,1.8363634235597968,3.793004964743661,64.63066943584067,68.52067873370912,0.07802626862599293,-0.09869702220006804,-0.3562023872565705,-0.6205298195244531,39.764985358424354,0.17333292961120605,0.1573208504625745,0.06005568504333514,-0.2625687357555502,0.38268010584222045,-0.10125652535610774,0.22136789544277802,-0.16860137999903335,20.909085588994923,-48.80056561507659,0.16131221039944268,8,0.03222191333770752,-0.21777808666229248,-0.48888880014419556,-0.6027775406837463,0.36555480957031206,0,0.05579048752262761,1.1211932055858633,2.7344439029693604,8.000160935572026,2.76555609703064,1.7307757379186834,2.745556116104126,0.05579048752262761
1055,2004-08-31,2.694443941116333,2.7100000381469727,2.603332996368408,2.637778043746948,3251700.0,0.02493633438414844,1.4303796093087937,-0.4636311144749917,65.79665855814508,68.38790303189661,0.03963155020742448,-0.15587965262889014,-0.40863865944570943,-0.6787150056622986,38.96117820511589,0.10666704177856445,0.1566145102285348,0.11522169113159197,-0.20963587066485578,0.44007925292803973,-0.04720708976663168,0.27765047202981563,-0.20520149401012144,51.21910882694662,-19.484152346196325,0.1624287808982238,8,0.0055561065673828125,-0.2805548906326294,-0.5613881945610046,-0.6683323979377747,0.2577781677246094,1,0.03670112076318177,1.8363634235597968,2.6288890838623047,1.1211932055858633,2.7344439029693604,8.000160935572026,2.76555609703064,0.03670112076318177
1056,2004-09-01,2.773333072662353,2.784444093704224,2.6977779865264893,2.7055559158325195,2718900.0,0.029278446043058404,-1.0799945068149934,1.1960837113020184,72.75131584325224,69.68125819342136,-0.042897885287800364,-0.22006102881374945,-0.4734727824775611,-0.7503928165952547,38.761735097133744,0.09000015258789107,0.17656582635109253,0.17761081457138017,-0.15167778448412328,0.5068994136268836,0.012966515043628224,0.3422551140991321,-0.2574522617726367,85.85333431026703,13.123760146592133,0.16464429952775175,9,-0.07333302497863725,-0.21333312988281206,-0.4580553770065303,-0.5738885998725887,0.14777803421020552,2,-0.008413368337310323,1.4303796093087937,2.694443941116333,1.8363634235597968,2.6288890838623047,1.1211932055858633,2.7344439029693604,-0.008413368337310323
1057,2004-09-02,2.9266669750213623,2.9388890266418457,2.7866671085357666,2.798888921737671,8135100.0,0.05528867191267839,-1.0000031325180434,1.8852672384074867,75.87821290279294,70.76597934828202,-0.18308666262406526,-0.3515127219502663,-0.6115039758533536,-0.896526326428277,38.52265201473398,0.16555595397949263,0.19175125787122838,0.30561137199401855,-0.044082543835245236,0.6553052878232823,0.13076441407938688,0.48045832990865023,-0.38627886945082146,96.6154301209091,23.718664752452767,0.17484695791463187,9,-0.16833341121673584,-0.30833351612091064,-0.6113892793655396,-0.7272225022315979,-0.012223005294799805,3,-0.045178659540830335,-1.0799945068149934,2.773333072662353,1.4303796093087937,2.694443941116333,1.8363634235597968,2.6288890838623047,-0.045178659540830335
1058,2004-09-03,2.9944438934326167,2.9944438934326167,2.873332977294922,2.934443950653076,4833000.0,0.02315839792833274,3.037034387939232,0.46956375713698945,74.63052228044388,71.86078062182956,-0.24005104075863404,-0.38891131782545507,-0.6639138742013091,-0.9548437683669628,39.419444109748326,0.12111091613769487,0.18704754734255502,0.3414438962936397,-0.02256235321780453,0.7054501458050839,0.15944077153791758,0.5234470210493618,-0.4142056957549456,100.0,28.994746523373394,0.182003124755722,9,-0.20833289623260454,-0.34833300113677934,-0.679166197776794,-0.7949994206428523,-0.08888792991638095,4,-0.01855264909541743,-1.0000031325180434,2.9266669750213623,-1.0799945068149934,2.773333072662353,1.4303796093087937,2.694443941116333,-0.01855264909541743
1059,2004-09-07,2.9200000762939453,3.024444103240967,2.894443988800049,3.02222204208374,6246000.0,-0.024860648517055495,1.4375153669058316,-1.703701054605859,69.09921502048022,72.0161363256264,-0.15178301031658625,-0.2823906405115877,-0.5746154286778609,-0.8710999161218149,40.81310178288968,0.13000011444091797,0.1904237757206637,0.23744451999664307,-0.11143278432260129,0.5863218243158874,0.06300586783702089,0.41188317215626524,-0.2900571951256805,75.19798807428997,4.801624083608857,0.17443865215962207,9,-0.1188889741897583,-0.2588890790939331,-0.6047223806381226,-0.7205556035041809,-0.042222023010253906,1,0.012176657058071472,3.037034387939232,2.9944438934326167,-1.0000031325180434,2.9266669750213623,-1.0799945068149934,2.773333072662353,0.012176657058071472
1060,2004-09-08,2.818888902664185,2.8833329677581787,2.79555606842041,2.8333330154418945,5287500.0,-0.03462711335202784,-1.8727610382618127,0.1413014577259438,52.9870080650263,70.05214674936043,-0.03969162884172306,-0.1563019945079116,-0.4595540943928733,-0.7608096702655858,41.70782839062394,0.12444400787353516,0.18326697472738385,0.11538890600204521,-0.21167903323492787,0.4424568452390183,-0.04814506361644133,0.27892287562053175,-0.13371585040574185,37.07483266271927,-28.508185462617668,0.16353396961848654,9,-0.017777800559998003,-0.1577779054641728,-0.5036112070083623,-0.6172224283218388,-0.019999980926514116,2,0.062278080772360855,1.4375153669058316,2.9200000762939453,3.037034387939232,2.9944438934326167,-1.0000031325180434,2.9266669750213623,0.062278080772360855
1061,2004-09-09,2.8788890838623047,2.894443988800049,2.73888897895813,2.8111109733581543,4430700.0,0.02128504643847884,2.14608719133198,-4.69243847283906,59.1549462170315,68.00509225726124,-0.08804881891968819,-0.19146482434504897,-0.5054789702574256,-0.8112064485744002,42.15863816645453,0.15555500984191895,0.18133163518892914,0.15338908433914167,-0.1575301602449568,0.46430832892324014,-0.0020705379529073475,0.3088487066311907,-0.14621808446630835,49.02734813664467,-13.672936758234684,0.1554596222920492,9,-0.07777798175811768,-0.21777808666229248,-0.5636113882064819,-0.6766671538352966,-0.14333319664001465,3,0.025472681594337132,-1.8727610382618127,2.818888902664185,1.4375153669058316,2.9200000762939453,3.037034387939232,2.9944438934326167,0.025472681594337132
1062,2004-09-10,2.983333110809326,2.983333110809326,2.8811109066009517,2.9177780151367188,3871800.0,0.03627928131461733,2.1186653961696105,0.9672015815282009,61.79642229656891,66.30277451328685,-0.17696194475504656,-0.2627368264772487,-0.5943796581636374,-0.9052890048688531,42.812866315602214,0.10444402694702148,0.18098366819976608,0.2282220005989073,-0.06062750420104113,0.5170715053988557,0.08379724819893308,0.3726467529988815,-0.2444441318511963,85.60313265787485,24.667959203585575,0.1444247523999743,9,-0.18222200870513916,-0.32222211360931396,-0.6680554151535034,-0.7694441676139832,-0.18000006675720215,4,-0.020856539188105594,2.14608719133198,2.8788890838623047,-1.8727610382618127,2.818888902664185,1.4375153669058316,2.9200000762939453,-0.020856539188105594
1063,2004-09-13,2.953332901000977,3.032222032546997,2.9255559444427486,3.032222032546997,4756500.0,-0.010055936998671466,1.7042023663810801,-1.2034019741196769,62.09384053667434,66.02090463560171,-0.12588525091602332,-0.20233075548696222,-0.5485060481739157,-0.8641804858026823,43.409704258264846,0.10666608810424849,0.17600927747863615,0.17233294248580977,-0.08725514902579956,0.4319210339974191,0.04253889673000533,0.3021269882416142,-0.21444392204284712,73.105952233876,12.93456255781674,0.12979404575580464,9,-0.13555538654327437,-0.28833293914794966,-0.6380552053451543,-0.739443957805634,-0.21444392204284712,0,-0.013167811614204994,2.1186653961696105,2.983333110809326,2.14608719133198,2.8788890838623047,-1.8727610382618127,2.818888902664185,-0.013167811614204994
1064,2004-09-14,3.0,3.0366671085357666,2.95888900756836,3.01111102104187,5899500.0,0.015801503102886194,1.4999712624960104,0.14084349547425923,64.43418528871098,65.86951871677569,-0.1278154051820235,-0.2250972693671356,-0.5776063286521556,-0.8996035214050977,43.5315300154684,0.0833342075347896,0.1659155751741599,0.19650003910064706,-0.05671441343451722,0.44971449163581134,0.06989281283306514,0.323107265368229,-0.21417773246765126,87.68643332276464,27.444872483603284,0.12660722626758214,9,-0.13277745246887207,-0.3327775001525879,-0.6833332777023315,-0.786111056804657,-0.3811109066009517,1,-0.03148134549458803,1.7042023663810801,2.953332901000977,2.1186653961696105,2.983333110809326,2.14608719133198,2.8788890838623047,-0.03148134549458803
1065,2004-09-15,2.978888988494873,3.024444103240967,2.916666984558105,3.008888959884644,2606400.0,-0.007037003835042355,2.527300392095678,2.700019312061495,62.152762341957576,64.69190166107629,-0.06941210215998872,-0.17922125569808545,-0.536053502871936,-0.8676473547814068,43.16216835271989,0.10777711868286177,0.15849599501059553,0.15383347272872916,-0.0804102601005745,0.3880772055580328,0.036711606314077105,0.2709553391433812,-0.14791464958190925,80.59692290940069,17.69513653981558,0.11712186641465194,9,-0.0911109447479248,-0.3049999475479126,-0.6075000762939453,-0.76500004529953,-0.38555598258972124,2,-0.033942498562952284,1.4999712624960104,3.0,1.7042023663810801,2.953332901000977,2.1186653961696105,2.983333110809326,-0.033942498562952284
1066,2004-09-16,2.9488890171051025,2.983333110809326,2.923332929611206,2.983333110809326,3374100.0,-0.010070859137630506,2.4839169648852004,1.1481375517567323,59.45015720889809,62.86656213953243,-0.013288060153403336,-0.14225045637832245,-0.4861836113749245,-0.8267246412385298,42.060554837708764,0.06000018119812012,0.170738802401051,0.11477794647216788,-0.124099715160356,0.35365560810469177,-0.004660884344093841,0.2342167772884296,-0.08088997966003442,43.57146141466795,-19.604696132120623,0.1194388308162619,9,-0.0611109733581543,-0.2749999761581421,-0.5838890671730042,-0.7350000739097595,-0.4944450855255127,3,-0.05086664655650053,2.527300392095678,2.978888988494873,1.4999712624960104,3.0,1.7042023663810801,2.953332901000977,-0.05086664655650053
1067,2004-09-17,2.9455559253692627,3.0333330631256104,2.894443988800049,2.95444393157959,5863500.0,-0.0011302872764984428,-1.4999860526095568,0.25804151755739985,61.20290245999581,61.374604381704856,-0.007815700890615673,-0.12770011658513836,-0.46518868686839054,-0.8126966419496737,40.93479038895413,0.13888907432556152,0.1784306486861107,0.10016705989837638,-0.13732062595896677,0.3376547457557195,-0.018576783030295196,0.21891090282704795,0.0911111831665039,35.93785360930855,-29.631090124132868,0.11874384292867157,9,-0.05777788162231445,-0.26055586338043213,-0.5805559754371643,-0.7316669821739197,-0.28333401679992676,4,-0.07129385537660315,2.4839169648852004,2.9488890171051025,2.527300392095678,2.978888988494873,1.4999712624960104,3.0,-0.07129385537660315
1068,2004-09-20,2.9466669559478764,2.9733328819274902,2.894443988800049,2.9622220993041988,2088000.0,0.00037718875715264666,3.17658901714769,1.7501274175808437,68.96555355049641,61.35975310726221,-0.018345861970558985,-0.12064503851855823,-0.45069656457796503,-0.802891291436826,39.6238568992934,0.0788888931274414,0.17378773449962148,0.09216694831848171,-0.1462254062168915,0.33055930285385493,-0.02702922894920512,0.21136312558616854,0.08715569019317604,36.71904205509589,-33.0739522434861,0.11919617726768666,9,-0.05888891220092818,-0.2511113882064824,-0.5708337426185612,-0.7327780127525334,-0.19000005722045943,0,-0.04864272550599291,-1.4999860526095568,2.9455559253692627,2.4839169648852004,2.9488890171051025,2.527300392095678,2.978888988494873,-0.04864272550599291
1069,2004-09-21,3.006666898727417,3.02222204208374,2.94333291053772,2.94333291053772,1959300.0,0.020361969532535662,-1.4912099743263558,-4.0715785601522505,68.75840473959997,63.11213051554817,-0.07236971997762875,-0.16743976899711388,-0.4958296412264418,-0.8505393459967179,38.34541454459593,0.07888913154601962,0.15252517199318438,0.13833354711532575,-0.10174281455693768,0.3784099087875892,0.01829536627919426,0.25837172795145724,0.02666616439819336,80.80038726754934,8.300271572502695,0.12003818083613167,9,-0.11888885498046875,-0.27055537700653076,-0.6308336853981018,-0.7805559635162354,0.2444441318511963,1,-0.08906138551052167,3.17658901714769,2.9466669559478764,-1.4999860526095568,2.9455559253692627,2.4839169648852004,2.9488890171051025,-0.08906138551052167
1070,2004-09-22,3.0444440841674805,3.138889074325561,2.97777795791626,3.1111109256744385,8334900.0,0.012564473123395592,1.6363439522004724,-1.052623455628259,67.13485871963755,63.99878746028218,-0.08357612436396078,-0.1895578858039375,-0.5185675869409208,-0.8755663538499237,37.496084084349036,0.16111111640930087,0.12914582996394275,0.1599996328353881,-0.08203093109366177,0.40203019676443796,0.03898435087086316,0.28101491479991303,-0.15000009536743164,61.36351444536463,-9.057242053217792,0.12101528196452496,9,-0.03444409370422408,-0.2249995470046997,-0.6680551171302795,-0.8094441294670105,0.20333385467529252,2,-0.1397808529253387,-1.4912099743263558,3.006666898727417,3.17658901714769,2.9466669559478764,-1.4999860526095568,2.9455559253692627,-0.1397808529253387
1071,2004-09-23,3.0466670989990234,3.0733330249786377,2.9455559253692627,3.0433330535888667,3020400.0,0.0007301874398362163,3.509841211070626,-0.050010549994463444,59.37502910389077,63.72974377220683,-0.06648904654768728,-0.17714826085781343,-0.5054870885084912,-0.86681287997353,36.46129033417239,0.127777099609375,0.11525833904411042,0.14716709852218646,-0.09594522009999062,0.39027941714436354,0.025610939211097694,0.2687232578332752,-0.14733420848846457,62.272927218693205,-4.634676016836899,0.12155615931108854,9,-0.03000056743621826,-0.22722256183624268,-0.6550003886222839,-0.7761116623878479,0.1955549716949463,3,-0.14879672716550285,1.6363439522004724,3.0444440841674805,-1.4912099743263558,3.006666898727417,3.17658901714769,2.9466669559478764,-0.14879672716550285
1072,2004-09-24,2.896667003631592,3.0566670894622803,2.8444440364837646,3.032222032546997,8065800.0,-0.04923415998312186,1.301205115179436,-40.65782322653921,43.230827229997985,61.633853404798344,0.07814210402622912,-0.017731118657315914,-0.3423631785541632,-0.7070938576491397,34.9691520279795,0.21222305297851562,0.12573945485932558,-0.009388542175293058,-0.2442231538858941,0.225446069535308,-0.12680584803059336,0.10802876368000724,0.24222207069396928,17.73606630650242,-43.127263751191435,0.11741730585530048,9,0.09499955177307129,-0.03833341598510742,-0.43555599451065063,-0.565555989742279,0.4177770614624019,4,-0.1526661751238857,3.509841211070626,3.0466670989990234,1.6363439522004724,3.0444440841674805,-1.4912099743263558,3.006666898727417,-0.1526661751238857
1073,2004-09-27,2.774444103240967,2.896667003631592,2.70888900756836,2.869999885559082,7668900.0,-0.04219432203887863,1.5223718554340282,0.7049224442845862,40.54832491025252,58.979868918302955,0.1925720811205478,0.11345926271719398,-0.2069124137464664,-0.5759060133832357,33.54379294917218,0.18777799606323198,0.12274638321174969,-0.13361145257949847,-0.3629081648050274,0.09568525964603047,-0.24825980869226294,-0.018963096466733997,0.3585560703277584,15.245368719819883,-41.995195562599605,0.11464835611276444,9,0.14944493770599365,0.08388948440551758,-0.3044441342353821,-0.41833311319351196,0.5455558300018315,0,-0.04044853329016018,1.301205115179436,2.896667003631592,3.509841211070626,3.0466670989990234,1.6363439522004724,3.0444440841674805,-0.04044853329016018
1074,2004-09-28,2.7755560874938965,2.7944440841674805,2.711111068725586,2.72777795791626,4349700.0,0.00040079533468739825,-1.0547664957908103,-0.5000024950722277,46.76621624651131,57.27025268547559,0.1746398502083535,0.1305942212878426,-0.19322136670481616,-0.5675297778090158,33.53260767422878,0.08333301544189453,0.1076622518914232,-0.1398328185081481,-0.33892935429517124,0.05926371727887503,-0.2393810864016599,-0.040284550614636316,0.3404796394348142,15.50396966872568,-42.45795623726773,0.09954826789351165,9,0.14833295345306396,0.08277750015258789,-0.2866673469543457,-0.3950005769729614,0.6688878536224365,1,-0.006805551093559403,1.5223718554340282,2.774444103240967,1.301205115179436,2.896667003631592,3.509841211070626,3.0466670989990234,-0.006805551093559403
1075,2004-09-29,2.7933330535888667,2.8333330154418945,2.76555609703064,2.777777910232544,1986300.0,0.006404830432023889,-2.388950151102475,0.3255703706660749,43.185811064853695,55.4631031139151,0.1427896125350432,0.12712331614128036,-0.19765361590550068,-0.5762220328668213,33.618394446836355,0.06777691841125444,0.09391644909947772,-0.12700030803680473,-0.30698819999392457,0.05298758392031511,-0.21699425401536487,-0.03700636205824459,0.30641680456542986,23.17064953365468,-34.43756272353812,0.08999394597855996,9,0.1305559873580937,0.06500053405761763,-0.30444431304931596,-0.4127775430679317,0.6155560016632085,2,0.1638823470769426,-1.0547664957908103,2.7755560874938965,1.5223718554340282,2.774444103240967,1.301205115179436,2.896667003631592,0.1638823470769426
1076,2004-09-30,2.75,2.8377780914306636,2.74666690826416,2.832221984863281,3030300.0,-0.015513027898049092,-1.0500182391691422,-5.285839093849271,29.411816679400943,51.93076024940456,0.17315214649113386,0.17773104952848495,-0.13755062024952558,-0.5238398266987216,33.12162857306055,0.09111118316650346,0.07090160057416961,-0.16916670799255362,-0.3534185056451178,0.015085089660010542,-0.2612926068188357,-0.07704080916627154,0.33411542413085904,11.821041799919954,-40.500862567427596,0.09212589882628205,9,0.17388904094696045,0.10833358764648438,-0.25555574893951416,-0.3688889741897583,0.6755559444427486,3,0.1810101595791902,-2.388950151102475,2.7933330535888667,-1.0547664957908103,2.7755560874938965,1.5223718554340282,2.774444103240967,0.1810101595791902
1077,2004-10-01,2.7944440841674805,2.821110963821411,2.722222089767456,2.722222089767456,3742200.0,0.01616148515181104,-1.7384697660446122,-0.8783781432680756,36.32888562123407,48.30446381281986,0.11736034302093357,0.12951347982539918,-0.16375361784067044,-0.5586715580150501,31.632132877746287,0.09888887405395508,0.0516675918158529,-0.11811147928237897,-0.31053742003360707,0.07431446146884912,-0.21432444965799302,-0.021898508906764924,0.2746622833008785,45.56182214784687,-3.9603909465318523,0.09621297037561398,10,0.12944495677947998,0.0638895034790039,-0.2947220802307129,-0.41333305835723877,0.6266670227050781,4,0.16023866394875141,-1.0500182391691422,2.75,-2.388950151102475,2.7933330535888667,-1.0547664957908103,2.7755560874938965,0.16023866394875141
1078,2004-10-04,2.9388890266418457,2.9488890171051025,2.8111109733581543,2.855556011199951,4121100.0,0.05169004572063152,1.666680510371242,1.1538453920329064,45.4991943719824,45.720107105306795,-0.0316301762955824,-0.02035026281206198,-0.287293978706074,-0.6929569386990431,30.1152518516415,0.15444493293762207,0.040207607317719773,0.029111206531524658,-0.15991132804074226,0.21813374110379158,-0.0654000607546088,0.12362247381765812,0.11580864643051347,95.79439955159513,48.98882759926296,0.09451126728613356,10,-0.014999985694885254,-0.08055543899536133,-0.41888904571533203,-0.555556058883667,0.4888889789581303,0,0.1277880978314041,-1.7384697660446122,2.7944440841674805,-1.0500182391691422,2.75,-2.388950151102475,2.7933330535888667,0.1277880978314041
1079,2004-10-05,2.9555559158325195,2.9955561161041264,2.8722219467163086,2.933332920074463,4111200.0,0.005671152955958547,1.4130321208332821,0.2666769663885742,48.27020235942235,43.624034176394005,-0.06292705432253731,-0.036065938090137806,-0.2803540657056107,-0.6991222757294393,28.480931414733462,0.12333416938781783,0.027032646938195626,0.044000303745269864,-0.14609282682459224,0.23409343431513197,-0.05104626153966141,0.13904686903020114,0.08530941061967967,85.3658174916218,41.06517003516888,0.09504656528493116,10,-0.064444899559021,-0.09722232818603516,-0.4194449186325073,-0.5722229480743408,0.5888881683349609,1,0.1233081111604084,1.666680510371242,2.9388890266418457,-1.7384697660446122,2.7944440841674805,-1.0500182391691422,2.75,0.1233081111604084
1080,2004-10-06,2.9944438934326167,3.016666889190674,2.9322218894958496,2.944443941116333,4651200.0,0.01315758480216167,-1.2686834848722621,2.249919536530395,53.33328448658753,42.95272921891587,-0.12253980201401404,-0.0644308268728877,-0.3116752912926595,-0.7275307763924084,27.98726816946547,0.08444499969482422,0.007362205887746054,0.07411053180694527,-0.11417006075118596,0.2623911243650765,-0.02002976447212035,0.16825082808601088,0.03314238026422878,92.45257657748098,46.074395689271455,0.09414029627906569,10,-0.11166584491729692,-0.12333285808563188,-0.45833289623260454,-0.6088883876800533,0.5611121654510502,2,0.15027833671241986,1.4130321208332821,2.9555559158325195,1.666680510371242,2.9388890266418457,-1.7384697660446122,2.7944440841674805,0.15027833671241986
1081,2004-10-07,2.9522221088409424,3.042222023010254,2.8677780628204346,3.0377779006958012,5272200.0,-0.014100041975832256,2.6941233493298866,-1.7111174689459745,50.461505246568585,43.75613788742371,-0.10630278852536668,-0.017321507960703197,-0.25652598947734706,-0.6744718887662904,27.849806463650452,0.17444396018981934,-0.01872257326748583,0.02822209596633929,-0.15951562124276197,0.21595981317544055,-0.06564676263821134,0.12209095457088992,-0.24333310127258256,71.8750209547623,23.177514630546256,0.09386885860455066,10,-0.07666659355163574,-0.03388857841491699,-0.39527755975723267,-0.5666666030883789,0.6022219657897949,3,0.154685836490271,-1.2686834848722621,2.9944438934326167,1.4130321208332821,2.9555559158325195,1.666680510371242,2.9388890266418457,0.154685836490271
1082,2004-10-08,2.9211111068725586,2.9655559062957764,2.8111109733581543,2.9122219085693364,3928500.0,-0.010538164413584128,2.1590679664678603,-0.10389943346328086,48.30130898208486,44.617580562071744,-0.0797458786946974,0.009369337868435412,-0.21637935765596605,-0.6313705197002055,27.00630835804575,0.15444493293762207,-0.04775375279858185,0.00022219419479352354,-0.18542616615481355,0.1858705545444006,-0.09260198598001024,0.09304637436959728,-0.20555543899536088,47.59622427399804,-2.508393245279535,0.09282418017480355,10,-0.04444456100463867,0.0027779340744018555,-0.2911111116409302,-0.53166663646698,0.6099998950958252,4,0.17268937028220943,2.6941233493298866,2.9522221088409424,-1.2686834848722621,2.9944438934326167,1.4130321208332821,2.9555559158325195,0.17268937028220943
1083,2004-10-11,2.9144439697265625,2.95444393157959,2.8577780723571777,2.9177780151367188,5035500.0,-0.002282397656943047,1.5217439980097027,-0.3750670528913394,43.402176401136245,44.24379835703007,-0.057140229556119415,0.013674742750438895,-0.20203637045400047,-0.6131090699636581,25.857507464490215,0.09666585922241211,-0.06986297425509758,-0.004500496387481512,-0.18953167301507357,0.18053068024011054,-0.09701608470127754,0.08801509192631451,-0.1923549747467037,44.711404549440346,-1.4480112845610336,0.09251558831379596,10,-0.03222191333770752,0.00944507122039795,-0.22611045837402344,-0.46666598320007324,0.5888891220092773,0,0.17384693012078478,2.1590679664678603,2.9211111068725586,2.6941233493298866,2.9522221088409424,-1.2686834848722621,2.9944438934326167,0.17384693012078478
1084,2004-10-12,2.905555963516236,2.9111111164093018,2.805556058883667,2.9111111164093018,2140200.0,-0.003049640446908475,37.00257510729614,1.6661899313499813,39.63521236873186,43.84928739079431,-0.031148026171346377,0.015941799490183595,-0.18419964552817714,-0.5929865226707567,24.453345337248845,0.10888791084289551,-0.06854839963460169,-0.008666300773620073,-0.18976634068574016,0.17243373913850002,-0.09921632072968034,0.0818837191824402,-0.177064307975769,42.253606259614614,-1.9006944673409834,0.09055001995606016,10,-0.023333907127380815,0.018333077430724654,-0.189445018768311,-0.4300005435943608,0.7655551433563232,1,0.17973222634189412,1.5217439980097027,2.9144439697265625,2.1590679664678603,2.9211111068725586,2.6941233493298866,2.9522221088409424,0.17973222634189412
1085,2004-10-13,2.8777780532836914,2.927778005599976,2.8644440174102783,2.9144439697265625,1602000.0,-0.009560273689902754,-1.000000000000014,6.600343347640012,37.859399294158266,44.787907681322906,0.011027799549435446,0.03768865633119978,-0.14703820269904888,-0.5542876526429721,23.49394338341414,0.06333398818969771,-0.055270576945638084,-0.03138866424560538,-0.21052227530453438,0.14774494681332362,-0.12095546977506988,0.05817814128385912,-0.14301179039382905,30.516426249359043,-10.877298934771964,0.08956680552946453,10,0.004444003105163574,0.04611098766326904,-0.1466670036315918,-0.3872225284576416,0.8555550575256348,2,0.23165998855370007,37.00257510729614,2.905555963516236,1.5217439980097027,2.9144439697265625,2.1590679664678603,2.9211111068725586,0.23165998855370007
1086,2004-10-14,2.798888921737671,2.9200000762939453,2.7366669178009038,2.9177780151367188,3821400.0,-0.027413209109717118,1.9729729729729657,3.2424961635498217,42.17078569145894,45.43700768912567,0.10904876359898585,0.11042554360261692,-0.05809177073555327,-0.4641512606915472,22.48281528577378,0.18333315849304155,-0.049358179470301966,-0.10277779102325457,-0.287385694220025,0.08183011217351588,-0.1950817426216398,-0.010473839424869347,0.243333101272583,27.184358822120004,-16.491308312383595,0.09230395159838516,10,0.09055554866790771,0.12500011920928955,-0.06777787208557129,-0.3083333969116211,0.7988891601562504,3,0.27034554007103084,-1.000000000000014,2.8777780532836914,37.00257510729614,2.905555963516236,1.5217439980097027,2.9144439697265625,0.27034554007103084
1087,2004-10-15,2.73555588722229,2.813333034515381,2.711111068725586,2.805556058883667,4885200.0,-0.022627919966206056,1.3896444097647978,0.588785477793353,46.56193549610998,45.55509003625095,0.18232328918837304,0.16571556160127443,0.01552219062002802,-0.3898605379453133,21.180931401781233,0.10222196578979492,-0.04307983416969696,-0.15561082363128653,-0.35314398551584336,0.0419223382532703,-0.2543774045735647,-0.05684424268900834,0.3005550336837768,10.045835243951668,-35.688302740776834,0.09876658094227833,10,0.14111065864562988,0.1883331537246704,-0.00444483757019043,-0.24500036239624023,0.9611110687255864,4,0.2993498291274006,1.9729729729729657,2.798888921737671,-1.000000000000014,2.8777780532836914,37.00257510729614,2.905555963516236,0.2993498291274006
1088,2004-10-18,2.803333044052124,2.814444065093994,2.666666984558105,2.76444411277771,5264100.0,0.02477637439118663,3.8363517193486363,-0.5555547986730336,52.196782539929764,45.991376722974,0.10425935610900705,0.09133225806571499,-0.03889694975962854,-0.446689150281919,19.925600512934828,0.14777708053588912,-0.02172598183361707,-0.08066697120666522,-0.2801131296253274,0.11877918721199698,-0.18039005041599632,0.019056108002665884,0.2197778827667234,52.3402110522572,2.6672319222537837,0.099723079209331,10,0.051111459732055664,0.09944498538970903,-0.07222199440002441,-0.3127775192260742,0.9933340549468999,0,0.25961166457206986,1.3896444097647978,2.73555588722229,1.9729729729729657,2.798888921737671,-1.000000000000014,2.8777780532836914,0.25961166457206986
1089,2004-10-19,2.73888897895813,2.8277781009674072,2.6977779865264893,2.8277781009674072,3739500.0,-0.022988372798132595,1.924994903816237,-2.2857177890038747,45.990191240950274,45.175477473458756,0.15057128407435227,0.1419650943723445,0.03929139192821962,-0.37198590871263537,18.26117511495552,0.13000011444091797,-0.008621664626191183,-0.13172214031219465,-0.3324439723680692,0.06899969174367993,-0.23208305634013193,-0.03136122428425736,0.2628353113250732,27.659496758064282,-24.318011777477498,0.10036091602793738,10,0.1155555248260498,0.16388905048370317,0.0024997591972351074,-0.24444448947906494,1.1422219276428218,1,0.2791073747970987,3.8363517193486363,2.803333044052124,1.3896444097647978,2.73555588722229,1.9729729729729657,2.798888921737671,0.2791073747970987
1090,2004-10-20,2.6188890933990483,2.75,2.506666898727417,2.75,15894900.0,-0.04381334419941674,2.7118666567258085,1.4749938309354398,41.32351368041658,44.160145077219646,0.2365747787209691,0.24079445994880944,0.16963204480915062,-0.24226726890484906,16.328727982887433,0.243333101272583,-0.015468192101469658,-0.2304442763328547,-0.4434257096569709,-0.01746284300873846,-0.3369349929949128,-0.12395355967079658,0.3627317585406491,27.150541200764973,-28.671084043070312,0.10649071666205819,10,0.11722230911254838,0.20388889312744096,0.14833343029022172,-0.12222206592559859,1.3222219944000235,2,0.40178181509314514,1.924994903816237,2.73888897895813,3.8363517193486363,2.803333044052124,1.3896444097647978,2.73555588722229,0.40178181509314514
1091,2004-10-21,2.593333005905152,2.615556001663208,2.51444411277771,2.5777781009674072,7641900.0,-0.009758369515651122,2.3703459401896194,-0.11863929051369762,36.349896125861996,42.8322103154171,0.2300622518257347,0.24311094774778086,0.20419144157863522,-0.20684721653572602,14.691726342751593,0.10444498062133833,-0.028011243193066804,-0.23333365917205784,-0.45423381644424987,-0.012433501899865806,-0.34378373780815386,-0.12288358053596182,0.35029152977756306,26.989437482459056,-28.885345298547104,0.11045007863609597,10,0.1372224092483516,0.22944498062133745,0.18750053644180253,-0.0966659784317021,1.2811110019683833,3,0.43958878489894504,2.7118666567258085,2.6188890933990483,1.924994903816237,2.73888897895813,3.8363517193486363,2.803333044052124,0.43958878489894504
1092,2004-10-22,2.45444393157959,2.566667079925537,2.4222218990325928,2.4311110973358154,12719700.0,-0.05355620508793291,-6.027042387478035,1.500030655099433,16.8691671987618,39.88409818181994,0.33055444985620985,0.365932644724575,0.3521958183067495,-0.058996820922862625,14.295629618693773,0.17111110687255904,-0.05345134815696584,-0.3501115798950196,-0.6237447693276628,-0.07647839046237648,-0.4869281746113412,-0.21329498517869805,0.45422399314670114,7.945146047150367,-41.10874207544096,0.13681659471632154,10,0.22055602073669434,0.3261115550994873,0.3263896107673645,0.04222309589385986,1.5377781391143799,4,0.46582206894354417,2.3703459401896194,2.593333005905152,2.7118666567258085,2.6188890933990483,1.924994903816237,2.73888897895813,0.46582206894354417
1093,2004-10-25,2.662221908569336,2.666666984558105,2.346667051315308,2.4222218990325928,9130500.0,0.08465378830472114,1.5714148867586744,10.285934705972513,34.096314649779,39.268665101936286,0.09301812073605253,0.15738542084587648,0.15470266413170553,-0.2578448713728001,14.822478562364132,0.31999993324279696,-0.07084715467065728,-0.13672249317169172,-0.4174656039807205,0.1440206176373371,-0.2770940485762061,0.0036490622328226863,0.19780141358758518,65.58877778471556,20.255324311631114,0.1403715554045145,10,-0.024999380111693892,0.08055615425109863,0.12416714429855347,-0.16555488109588623,1.4011111259460458,0,0.38856454604659385,-6.027042387478035,2.45444393157959,2.3703459401896194,2.593333005905152,2.7118666567258085,2.6188890933990483,0.38856454604659385
1094,2004-10-26,2.756666898727417,2.756666898727417,2.638889074325561,2.638889074325561,7264800.0,0.03547600215221558,1.0000000000000075,0.49074091550744103,37.840942479996215,39.266614344807174,-0.027678515227913536,0.06477372441158913,0.06816256938874599,-0.3421168915679669,15.108008490616076,0.11777782440185591,-0.0834388749490147,-0.041333043575286776,-0.3225341634772647,0.23986807632669116,-0.18193360352627597,0.09926751637570241,0.041753670928510456,100.0,58.122368188021326,0.14060055995098902,10,-0.12333333492279053,-0.013888835906982422,0.03499990701675415,-0.2383333444595337,1.3144443035125732,1,0.37726727184619624,1.5714148867586744,2.662221908569336,-6.027042387478035,2.45444393157959,2.3703459401896194,2.593333005905152,0.37726727184619624
1095,2004-10-27,3.2511110305786133,3.2933330535888667,2.927778005599976,2.970000028610229,25521300.0,0.17936303152167232,1.0,2.3867905813002483,60.450664596147995,41.29771200088373,-0.5180775939483171,-0.4148879070491045,-0.4123965665844729,-0.8247047195237842,15.495147218177319,0.5366661548614498,-0.08013388846961833,0.4302221894264222,0.0836869549849828,0.7767574238678616,0.2569545722057027,0.6034898066471417,-0.9044439792633052,95.53992401661716,55.0832806913226,0.17326761722071962,10,-0.4311109781265259,-0.4311109781265259,-0.43916624784469604,-0.73277747631073,0.8366670608520499,2,0.1937798709723595,1.0000000000000075,2.756666898727417,1.5714148867586744,2.662221908569336,-6.027042387478035,2.45444393157959,0.1937798709723595
1096,2004-10-28,3.247777938842773,3.2799999713897705,3.194443941116333,3.2100000381469727,5902200.0,-0.0010252162120858443,-1.4838412713794273,0.13438784121316288,61.64818789718811,42.97396226767019,-0.49659567002028826,-0.39247273034789343,-0.40202327481560696,-0.809556269464029,16.0811402267961,0.0855560302734375,-0.07298381174033608,0.40200020074844334,0.00857218781146285,0.7954282136854238,0.2052861942799531,0.5987142072169336,-0.8821775674819938,95.18783661431948,53.33610662400865,0.19671400646849027,10,-0.4277778863906856,-0.4277778863906856,-0.3330556750297542,-0.6783334016799922,0.7255549430847168,3,0.2134792347297434,1.0,3.2511110305786133,1.0000000000000075,2.756666898727417,1.5714148867586744,2.662221908569336,0.2134792347297434
1097,2004-10-29,3.2422220706939697,3.289999961853028,3.177778005599976,3.218888998031616,3439800.0,-0.0017106674943370148,-1.126320782418196,0.6176381490924769,61.69708320152712,44.02955123006989,-0.4599832001521298,-0.37065405596510415,-0.38780635274790765,-0.7918135336498802,16.890725818762995,0.11222195625305176,-0.06135262776403971,0.37405543327331525,-0.05630287889306995,0.8044137454397005,0.15887627719012265,0.5892345893565079,-0.858067045688629,94.60094872192025,50.916989840415965,0.21517915608319263,10,-0.4222220182418823,-0.4222220182418823,-0.32416653633117676,-0.672777533531189,0.3699998855590825,4,0.1949964941927138,-1.4838412713794273,3.247777938842773,1.0,3.2511110305786133,1.0000000000000075,2.756666898727417,0.1949964941927138
1098,2004-11-01,3.3144440650939937,3.3244440555572514,3.177778005599976,3.25333309173584,5724000.0,0.022275461959508913,2.6164301419148113,2.6190709745979004,63.960519835729926,46.026254407267636,-0.5052076177783427,-0.4356329337599556,-0.45178228005321897,-0.8515533389068208,16.87983910938855,0.1466660499572754,-0.045110449436857714,0.4274996757507319,-0.04641995363562046,0.9014193051370842,0.19053986105755572,0.6644594904439081,-0.9121054795169825,98.54132918044131,52.41781296259378,0.23695981469317612,11,-0.47888851165771396,-0.47888851165771396,-0.38944399356841997,-0.7449995279312129,0.48666691780090376,0,0.20449221416586338,-1.126320782418196,3.2422220706939697,-1.4838412713794273,3.247777938842773,1.0,3.2511110305786133,0.20449221416586338
1099,2004-11-02,3.3199999332427983,3.3644440174102783,3.2888889312744136,3.3333330154418945,5897700.0,0.0016762594388954888,1.0000000000000118,-0.21817820051654016,65.33126559421298,48.69378239768946,-0.4689827707013867,-0.43477688533247294,-0.4477470994185615,-0.8442728397483164,16.633189071091138,0.0755550861358647,-0.02542214528813025,0.41483334302902275,-0.09672520684375074,0.9263918929017962,0.15905406809263578,0.6706126179654097,-0.8807771288665776,89.82195019410223,40.0006566591496,0.25577927493638686,11,-0.4644443988800053,-0.4644443988800053,-0.4288886189460759,-0.7505553960800175,0.4144439697265616,1,0.2238955169335004,2.6164301419148113,3.3144440650939937,-1.126320782418196,3.2422220706939697,-1.4838412713794273,3.247777938842773,0.2238955169335004
1100,2004-11-03,3.444443941116333,3.4477779865264893,3.3233330249786377,3.3244440555572514,6453900.0,0.037483135655362654,-1.036376688332462,-9.000160935572392,71.69528491920919,52.62104781917248,-0.5185363093410009,-0.5520851465801919,-0.5607055173441817,-0.9547781577595442,16.36341644544963,0.12777805328369096,-0.0094509345972984,0.5167773485183718,-0.04811897814760169,1.0816736751843452,0.23432918518538504,0.7992255118513585,-0.9497078639580687,98.76516827937715,44.176918693124165,0.28244816333298683,11,-0.5472214221954346,-0.5472214221954346,-0.5533326268196106,-0.8749994039535522,0.32666707038879395,2,0.18193568304106478,1.0000000000000118,3.3199999332427983,2.6164301419148113,3.3144440650939937,-1.126320782418196,3.2422220706939697,0.18193568304106478
1101,2004-11-04,3.408889055252075,3.444443941116333,3.3333330154418945,3.4411110877990723,4166100.0,-0.010322387727040416,4.714445118848364,-0.26851719396959467,73.05936952943328,58.86440363369154,-0.39686321423881976,-0.5065340068933359,-0.5145936249282816,-0.9056869062876842,16.72722760778587,0.11111092567443848,0.01849853664073331,0.4583891153335573,-0.14620856466287613,1.0629867953299907,0.1560902753353406,0.760687955331774,-0.837909625344353,85.59669110310101,24.325946710706567,0.3022988399982167,11,-0.5116665363311768,-0.5116665363311768,-0.5177777409553528,-0.8394445180892944,0.5077779293060303,3,0.19915257586122492,-1.036376688332462,3.444443941116333,1.0000000000000118,3.3199999332427983,2.6164301419148113,3.3144440650939937,0.19915257586122492
1102,2004-11-05,3.4255559444427486,3.4555559158325195,3.3499999046325684,3.416666984558105,3681000.0,0.004889243656960529,2.064528744622565,-0.2758658961590541,72.08204412428663,63.08504024197016,-0.2919981004495473,-0.5095988516840047,-0.520936932060069,-0.908778238278507,17.659269899892628,0.10555601119995117,0.06495677297919489,0.44983376264572117,-0.19062634480010887,1.0902938700915512,0.12960370892280615,0.7700638163686362,-0.7844326300055249,89.20001544951639,25.692554048911518,0.32023005372291513,11,-0.37833344936370805,-0.524444460868835,-0.5344446301460262,-0.8561114072799678,0.5211110115051278,4,0.15990891591579315,4.714445118848364,3.408889055252075,-1.036376688332462,3.444443941116333,1.0000000000000118,3.3199999332427983,0.15990891591579315
1103,2004-11-08,3.4211111068725586,3.4566669464111333,3.3688890933990483,3.4566669464111333,1633500.0,-0.001297552176136807,3.937464796287729,-4.00000000000005,75.288286503255,67.24585624455447,-0.18839601663629768,-0.4903922096639035,-0.5050043194761473,-0.8907700615415592,18.643437835593318,0.08777785301208496,0.12335393043077403,0.4200555682182312,-0.24961507427818752,1.08972621071465,0.08522024697002184,0.7548908894664406,-0.6985445322958053,78.80780773952965,10.32109498850427,0.33483532124820925,11,-0.22888863086700395,-0.5194441080093379,-0.5299997925758362,-0.8516665697097778,0.5911107063293448,0,0.05586221651690204,2.064528744622565,3.4255559444427486,4.714445118848364,3.408889055252075,-1.036376688332462,3.444443941116333,0.05586221651690204
1104,2004-11-09,3.427778005599976,3.444443941116333,3.3788890838623047,3.390000104904175,2556000.0,0.0019487524722667793,-1.1851639924023873,-1.0624949708982638,82.73378615672578,69.72175864017422,-0.10041418425838122,-0.4805685552757448,-0.4964662522789829,-0.8834487711018935,20.1669270159177,0.06555485725402832,0.21755660235305063,0.40061136484146154,-0.29365314665483444,1.0948758763377575,0.053479109093313326,0.7477436205896097,-0.6171193864030973,78.3333899574962,4.4271676031843725,0.3471322557481481,11,-0.11055552959442139,-0.5261110067367554,-0.5366666913032536,-0.8583334684371953,0.5711109638214102,1,0.10891398937883534,3.937464796287729,3.4211111068725586,2.064528744622565,3.4255559444427486,4.714445118848364,3.408889055252075,0.10891398937883534
1105,2004-11-10,3.5444440841674805,3.5899999141693115,3.3611109256744385,3.3611109256744385,5607900.0,0.03403548257118949,-1.4969731648796094,4.852920758336853,85.84589688491732,72.41039297214414,-0.1912021457104074,-0.5741666778070793,-0.5983715537524481,-0.9858917074560614,21.86067839399225,0.22888898849487305,0.2956231950376691,0.4839441418647765,-0.2433510751356307,1.2112393588651837,0.12029653336457269,0.8475917503649804,-0.6562644657048913,82.25099137142267,2.310552054693474,0.3636476085002036,11,-0.16055512428283691,-0.5761106014251709,-0.669721782207489,-0.9749995470046997,0.46777772903442294,2,0.05360497000096043,-1.1851639924023873,3.427778005599976,3.937464796287729,3.4211111068725586,2.064528744622565,3.4255559444427486,0.05360497000096043
1106,2004-11-11,3.555556058883667,3.5777781009674072,3.4766669273376465,3.555556058883667,3194100.0,0.00313504020724209,3.5500396970152135,0.0,95.92216934370384,76.21318032127488,-0.1721700604546279,-0.5540931416399402,-0.5968325156080532,-0.9826957233799578,23.645615142002168,0.10111117362976074,0.37104512364691855,0.45722275972366333,-0.2911881961796796,1.2056337156270063,0.08301728177199186,0.8314282376753348,-0.5691215990221368,85.64839420126302,-3.258557757522084,0.3742054779516715,11,-0.17166709899902344,-0.5872225761413574,-0.6786115169525146,-0.9861115217208862,0.444443941116333,3,0.06062482184267326,-1.4969731648796094,3.5444440841674805,-1.1851639924023873,3.427778005599976,3.937464796287729,3.4211111068725586,0.06062482184267326
1107,2004-11-12,3.5544440746307373,3.555556058883667,3.4766669273376465,3.51111102104187,1310400.0,-0.000312745526863889,2.463313795268997,100.0,94.96074548614544,79.6576498379877,-0.1364623084279466,-0.5148849713730277,-0.5877647696150987,-0.9675450280608007,25.330574336142757,0.07888913154602051,0.38072142198999437,0.4151663661003111,-0.3392543947021207,1.169587126902743,0.03795598569909542,0.7923767465015268,-0.4835104511661177,84.46590210722582,-7.08534226061488,0.37721038040121585,11,-0.11499965190887451,-0.5861105918884277,-0.6574995517730713,-0.9822214841842651,0.661112070083619,4,0.10190704996955069,3.5500396970152135,3.555556058883667,-1.4969731648796094,3.5444440841674805,-1.1851639924023873,3.427778005599976,0.10190704996955069
1108,2004-11-15,3.531111001968384,3.555556058883667,3.5,3.54555606842041,2213100.0,-0.006564478768674276,2.2257792113405275,-0.3333498393415203,92.03856063355236,82.62512706458097,-0.08846607211825175,-0.4576995118135767,-0.5587680239309751,-0.9306808952298011,26.771627022749243,0.05555605888366699,0.3900272572005319,0.3554443955421447,-0.4009538878787313,1.1118426789630207,-0.022754746168293316,0.7336435372525827,-0.3875080978051071,74.27184567148943,-15.54104113342207,0.378199141710438,11,-0.07444453239440918,-0.5627775192260742,-0.6308332085609436,-0.8127775192260742,0.7566668987274179,0,0.11768419450644418,2.463313795268997,3.5544440746307373,3.5500396970152135,3.555556058883667,-1.4969731648796094,3.5444440841674805,0.11768419450644418
1109,2004-11-16,3.50333309173584,3.6277780532836914,3.470000028610229,3.5544440746307373,4021200.0,-0.007866620510388778,-1.6792646859368325,3.538300295442917,77.75053748999261,83.29793290577912,-0.03570193600103666,-0.38969479725313283,-0.5231325358486041,-0.8893783420357035,28.53382600690648,0.15777802467346236,0.4007850333712426,0.2894442796707155,-0.4511144162055345,1.0300029755469655,-0.0808350682674095,0.6597236276088405,-0.29723460617171815,53.33322008470402,-34.27822315276334,0.37027934793812495,11,-0.022777557373046875,-0.5161105394363403,-0.6002775430679321,-0.7849996089935303,0.893333911895752,1,0.14525844621126738,2.2257792113405275,3.531111001968384,2.463313795268997,3.5544440746307373,3.5500396970152135,3.555556058883667,0.14525844621126738
1110,2004-11-17,3.671111106872559,3.6800000667572017,3.5577778816223145,3.5899999141693115,3802500.0,0.04789096861286124,1.471903773407508,-1.5869620991253732,84.20098666545458,84.53589036533705,-0.18768277353497975,-0.500249161397814,-0.6776817576696499,-1.0425365283816874,29.2011568526052,0.17666697502136186,0.4069236749673637,0.4046111941337589,-0.30690285026726416,1.116125238534782,0.04885417193324759,0.7603682163342702,-0.3975438904733064,95.7671627285984,8.737588960624905,0.3557570222005114,11,-0.15611112117767378,-0.6577775478363042,-0.7680555582046513,-0.9527776241302495,0.7544450759887691,2,0.08928573748018831,-1.6792646859368325,3.50333309173584,2.2257792113405275,3.531111001968384,2.463313795268997,3.5544440746307373,0.08928573748018831
1111,2004-11-18,3.733333110809326,3.74666690826416,3.626667022705078,3.6722218990325928,3520800.0,0.016949093101618073,1.7341425587566648,0.7534251407239712,86.34863237513896,86.12106683765398,-0.22243381230686943,-0.4982307362866294,-0.7276134752150796,-1.0900542562542754,29.99745190760368,0.11999988555908203,0.41391081714605615,0.4098331928253174,-0.25578842506442,1.0754548107150548,0.07702238388044869,0.7426440017701861,-0.38660798134564267,95.18055884697418,8.732441548228195,0.3328108089448688,11,-0.17944419384002686,-0.6866661310195923,-0.8302775621414185,-1.0149996280670166,0.6955556869506836,3,0.074702335450618,1.471903773407508,3.671111106872559,-1.6792646859368325,3.50333309173584,2.2257792113405275,3.531111001968384,0.074702335450618
1112,2004-11-19,3.5977780818939213,3.7455561161041264,3.558888912200928,3.681111097335816,2816100.0,-0.03630938490940572,-1.317244543100259,-1.3636289155310375,69.17296387014802,85.44158654508655,-0.06691700116351695,-0.28736130784496394,-0.5844569804063364,-0.9404516564305889,30.063259863559832,0.18666720390319824,0.3966751298680804,0.21711145639419582,-0.3177977264906242,0.7520206392790159,-0.050343135048214194,0.48456604783660584,-0.1710645966701425,46.184802981666444,-37.133559104753,0.26745459144241013,11,-0.043889164924622026,-0.5511111021041875,-0.6911113262176518,-0.8794445991516118,0.8377778530120845,4,0.11179731182706609,1.7341425587566648,3.733333110809326,1.471903773407508,3.671111106872559,-1.6792646859368325,3.50333309173584,0.11179731182706609
1113,2004-11-22,3.6966669559478764,3.707777976989746,3.5355560779571533,3.6111109256744394,1668600.0,0.027486096085698186,2.195861556362788,-1.0266762797404416,72.63018844357154,84.31896457695831,-0.13701643856845713,-0.3212492014280919,-0.6734714210539607,-1.0243979005580655,31.01490839775321,0.17222189903259277,0.3830422268241489,0.264278078079224,-0.16841162012924737,0.6969677762876954,0.04793322897498831,0.48062292718345967,-0.20596278611602115,81.92774199108105,-0.544498099733076,0.21634484910423565,11,-0.1427780389785771,-0.6499999761581425,-0.7963891625404362,-0.9783334732055669,0.727777242660522,0,0.1403667668605082,-1.317244543100259,3.5977780818939213,1.7341425587566648,3.733333110809326,1.471903773407508,3.671111106872559,0.1403667668605082
1114,2004-11-23,3.796667098999024,3.7988889217376713,3.6455559730529785,3.7100000381469727,3294000.0,0.027051434235980887,2.3658601686266274,1.0129859996433135,71.80196153029948,82.75852731533409,-0.20024465577527772,-0.35767860141637486,-0.7637359811288995,-1.1083141631561193,32.93667584943443,0.15333294868469283,0.3745778978900356,0.3122782111167912,-0.01581522532178825,0.6403716475553707,0.14823149289750148,0.47632492933608095,-0.26111102104187056,99.15626827753424,17.970638484937083,0.16404671821928984,11,-0.1622226238250737,-0.7238891124725342,-0.9180558323860173,-1.0783336162567143,0.6500000953674312,1,0.12935313760488953,2.195861556362788,3.6966669559478764,-1.317244543100259,3.5977780818939213,1.7341425587566648,3.733333110809326,0.12935313760488953
1115,2004-11-24,3.8811109066009517,3.896667003631592,3.73444390296936,3.7999999523162837,3439800.0,0.0222415622439458,1.8910809053788054,0.9358913696534829,77.56155924482432,80.7184595265697,-0.2591639309835294,-0.41371583520402977,-0.8365816595782114,-1.1746536963202217,34.053075672096895,0.1622231006622319,0.3660218274648557,0.3652220249176019,0.011463261246936085,0.7189807885882677,0.18834264308226878,0.5421014067529351,-0.3455548286437984,95.6921555332101,14.442196567497206,0.17687938183533297,11,-0.19777739048004106,-0.759443879127502,-1.0024996399879451,-1.1627774238586421,0.31111121177673384,2,0.1328372492921519,2.3658601686266274,3.796667098999024,2.195861556362788,3.6966669559478764,-1.317244543100259,3.5977780818939213,0.1328372492921519
1116,2004-11-26,3.941111087799072,3.9944438934326167,3.8111109733581534,3.923332929611206,1930500.0,0.01545953791118726,1.9464379113142218,0.2191831959647686,78.64192661111878,78.90525742934452,-0.2891263727387452,-0.44175919090090465,-0.8830802392669446,-1.2163362494539993,35.35286873390131,0.18333292007446333,0.3520384542733419,0.3905555486679071,0.012378507760090418,0.7687325895757238,0.20146702821399876,0.5796440691218154,-0.33333282470703063,88.37781177992585,7.797495761525539,0.1890885204539084,11,-0.20888912677764893,-0.7705556154251094,-1.1616663932800289,-1.2227776050567623,0.10444498062133833,4,0.12292094393431485,1.8910809053788054,3.8811109066009517,2.3658601686266274,3.796667098999024,2.195861556362788,3.6966669559478764,0.12292094393431485
1117,2004-11-29,3.874444007873535,3.9944438934326167,3.7911109924316406,3.993333101272583,6948900.0,-0.016915808369859286,2.3578030414882796,-6.687368406936211,73.55653918276573,76.85169949036822,-0.19254152821070258,-0.342878672232537,-0.8033004094019982,-1.1328306137832254,36.762380314546384,0.20333290100097612,0.3196184058519007,0.2922773718833924,-0.08306356402890724,0.6676183077956921,0.10460690392724237,0.4799478398395425,-0.18933261871337903,73.84984270398482,-6.667392881500945,0.1876704679561499,11,-0.14222204685211226,-0.7038885354995728,-1.0977773070335388,-1.1494439840316772,0.13555622100830167,0,0.1431030591124165,1.9464379113142218,3.941111087799072,1.8910809053788054,3.8811109066009517,2.3658601686266274,3.796667098999024,0.1431030591124165
1118,2004-11-30,3.9922220706939697,4.141110897064209,3.8611109256744394,3.8611109256744394,9668700.0,0.030398700453817096,-3.2711848996217787,-1.1028021265118033,76.29395653825397,76.68985716239726,-0.26600574535152965,-0.4292854794543284,-0.9063625917210203,-1.2341206981222381,38.27003460945074,0.2799999713897696,0.2798711900793762,0.3761665344238283,-0.01925058567884097,0.7715836545264971,0.17845797437249367,0.5738750944751629,-0.2452441806793213,69.95513127685821,-10.390625196203345,0.1977085600513345,11,-0.15388858318328857,-0.7483330965042114,-1.264444351196289,-1.2672220468521118,0.09777808189392179,1,0.11104939964799376,2.3578030414882796,3.874444007873535,1.9464379113142218,3.941111087799072,1.8910809053788054,3.8811109066009517,0.11104939964799376
1119,2004-12-01,4.063333034515382,4.1111111640930185,4.027778148651123,4.07111120223999,4455000.0,0.017812376807247787,-1.1126934235977015,-0.05932499272620835,75.24321370097283,75.69454905523261,-0.2786276367780398,-0.46573071686303,-0.9635622232724179,-1.2890321193268086,39.68503502466628,0.11888909339904874,0.2552729248187129,0.4101108431816112,-0.007265890594616131,0.8274875769578385,0.20142247629349752,0.6187992100697248,-0.2722220420837411,80.87431149362304,0.7377649223871998,0.20868836688811354,12,-0.2249995470047006,-0.6733330488204965,-1.3733327388763437,-1.3272219896316537,0.07000017166137695,2,0.08887067858470155,-3.2711848996217787,3.9922220706939697,2.3578030414882796,3.874444007873535,1.9464379113142218,3.941111087799072,0.08887067858470155
1120,2004-12-02,4.07111120223999,4.113333225250243,4.0133328437805185,4.1111111640930185,2982600.0,0.0019142333789865518,3.5000536446152535,5.142594409024733,75.16264878683965,74.45166198986603,-0.24998769969493706,-0.44707513182561787,-0.958269712126337,-1.2806849165014773,40.770432240149454,0.10000038146972479,0.24118952001161764,0.3865556478500367,-0.05803124020110406,0.8311425359011779,0.1642622038244661,0.6088490918756073,-0.21000027656555087,80.0000817435351,0.5375829550703202,0.22229344402557055,12,-0.23277771472930908,-0.536666750907898,-1.3830553889274597,-1.3283331394195557,0.4399995803833008,3,0.09224901346831982,-1.1126934235977015,4.063333034515382,-3.2711848996217787,3.9922220706939697,2.3578030414882796,3.874444007873535,0.09224901346831982
1121,2004-12-03,4.087778091430663,4.117777824401856,4.043333053588866,4.078888893127441,1892700.0,0.004093941030523185,1.1613068457119085,-0.22223016951574426,75.64105356232824,75.1703386223305,-0.23589616653260403,-0.4324452659393474,-0.961474428030801,-1.2810012900289256,41.91999762366556,0.07444477081299006,0.264558769696424,0.3692780852317803,-0.09010938093472198,0.8286655513982826,0.13958435214852916,0.5989718183150314,-0.1706671714782697,84.76205138126113,5.6873860948740855,0.2296937330832511,12,-0.24944460391998202,-0.4283336400985709,-1.2677780389785758,-1.2677780389785758,0.32444381713867276,4,0.025550317216575857,3.5000536446152535,4.07111120223999,-1.1126934235977015,4.063333034515382,-3.2711848996217787,3.9922220706939697,0.025550317216575857
1122,2004-12-06,3.97333288192749,4.1111111640930185,3.95555591583252,4.1111111640930185,3374100.0,-0.02799692325351233,1.2580517889403182,-15.49951721918419,69.54809727776635,74.82788404835215,-0.06993009760115454,-0.28971149088735526,-0.8297836564850622,-1.151077627149681,42.739033080391394,0.1555552482604985,0.2645666226937866,0.22744402885436976,-0.22364718654705618,0.6785352442557961,0.001898421153656571,0.45298963655508295,0.1677780151367192,40.07927418565111,-37.96695989386715,0.22554560770071316,12,-0.07999944686889604,-0.3138884305953975,-1.1533328294754024,-1.1533328294754024,0.483334064483643,0,0.018176978531404764,1.1613068457119085,4.087778091430663,3.5000536446152535,4.07111120223999,-1.1126934235977015,4.063333034515382,0.018176978531404764
1123,2004-12-07,3.612221956253052,4.037777900695802,3.5999999046325684,4.012221813201903,8946900.0,-0.0908836325586847,-1.0628306072134976,2.9032141398619413,53.71775103547858,72.81852732670538,0.3106061594490228,0.09112300959269559,-0.4513275309242868,-0.7758100010435363,42.57958421598357,0.4377779960632333,0.24754452717777164,-0.1432224392890924,-0.572936098895712,0.28649122031752716,-0.3580792690924022,0.07163439051421738,0.5251778411865229,2.3604814253048403,-75.55614927154551,0.21485682980330967,12,0.25833344459533647,0.04722249507904008,-0.7922219038009648,-0.7922219038009648,1.0000002384185787,1,0.11012010818997364,1.2580517889403182,3.97333288192749,1.1613068457119085,4.087778091430663,3.5000536446152535,4.07111120223999,0.11012010818997364
1124,2004-12-08,3.8011109828948975,3.821110963821411,3.640000104904175,3.6666669845581055,6044400.0,0.0522916445693109,1.0764359937731576,-0.33611011604432556,54.375460910385776,70.24229417843442,0.13679974349653046,-0.07205718974370301,-0.6203546783004845,-0.948661539819919,42.411518536813304,0.20888900756835893,0.2589747771588833,0.026999938488006414,-0.37427618050590006,0.4282760574819129,-0.17363812100894682,0.22763799798495965,0.3147928188323972,38.841184721036456,-35.296581864167834,0.20063805949695332,12,0.06944441795349121,-0.08611106872558594,-0.9655554294586177,-0.9655554294586177,0.7488892078399658,2,0.07600124568659083,-1.0628306072134976,3.612221956253052,1.2580517889403182,3.97333288192749,1.1613068457119085,4.087778091430663,0.07600124568659083
1125,2004-12-09,3.73444390296936,3.794444084167481,3.6388890743255615,3.786667108535767,2124000.0,-0.017538840677249645,3.590189884549584,-0.3884383550955113,50.037274868673876,67.06399954038501,0.20168337777060819,0.010091430413411207,-0.5347639799087669,-0.8671575901022508,41.58513506087018,0.16222190856933594,0.2571893885801275,-0.049167132377625045,-0.4362965301334749,0.3379622653782248,-0.24273183125554976,0.14439756650029967,0.36082374287414565,25.965571957316612,-43.63043430179117,0.19356469887792488,12,0.13611149787902876,-0.0022219419479365676,-0.8788883686065669,-0.8788883686065669,0.888889074325562,3,0.10681357481102638,1.0764359937731576,3.8011109828948975,-1.0628306072134976,3.612221956253052,1.2580517889403182,3.97333288192749,0.10681357481102638
1126,2004-12-10,3.771111011505127,3.7999999523162837,3.722222089767456,3.79555606842041,1906200.0,0.009818626143135223,3.6667429617762477,0.46808802045287734,56.23000665152406,65.13882925913592,0.15462641575734404,-0.010117573766364352,-0.5502942633919128,-0.8868143799101222,40.72635667511177,0.07777786254882768,0.2508953654629993,-0.023277771472931086,-0.3953848703199707,0.34882932737410854,-0.2093313208964509,0.16277577795058873,0.30434592468994115,33.47825032326434,-37.46479774208019,0.18605354942351987,12,0.09944438934326172,-0.033889055252075195,-0.8738884925842285,-0.8738884925842285,0.7911109924316415,4,0.19622858326379933,3.590189884549584,3.73444390296936,1.0764359937731576,3.8011109828948975,-1.0628306072134976,3.612221956253052,0.19622858326379933
1127,2004-12-13,3.9166669845581055,3.9166669845581055,3.8033330440521236,3.8244440555572514,2506500.0,0.03859763677306449,1.457825656457556,-3.7726616600019325,57.65068139582048,63.067354243309985,0.017533460408895696,-0.13401641624088612,-0.6740190276024913,-1.014039338557935,40.06658274818186,0.14555597305297852,0.2342720959906308,0.10416705608367938,-0.253757006871953,0.4620911190393113,-0.07479497539413682,0.2831290875614956,0.13977167037446225,72.33508371210992,2.666623600563966,0.178962031477816,12,-0.05777812004089311,-0.1711115837097168,-1.019444465637207,-1.019444465637207,0.5555548667907715,0,0.12652465118045808,3.6667429617762477,3.771111011505127,3.590189884549584,3.73444390296936,1.0764359937731576,3.8011109828948975,0.12652465118045808
1128,2004-12-14,3.9466669559478764,3.997777938842773,3.9266669750213614,3.947777986526489,4240800.0,0.0076595665416665515,-2.4594622807830215,-0.012047227198803283,55.48333094237346,60.871811714576715,-0.021912390662347736,-0.13838267370726642,-0.6860456802858503,-1.0250461444142798,39.52432945080836,0.08111095428466752,0.21048467319576591,0.11338922977447563,-0.22337790553265569,0.45015636508160695,-0.05499433787909025,0.2817727974280415,0.09151414897269161,85.75854869065033,19.001350191486566,0.16838356765356577,12,-0.08777809143066406,-0.1955560445785527,-0.9724999666213994,-1.0455554723739628,0.5588891506195064,1,0.129222961084835,1.457825656457556,3.9166669845581055,3.6667429617762477,3.771111011505127,3.590189884549584,3.73444390296936,0.129222961084835
1129,2004-12-15,4.012221813201903,4.017777919769287,3.944443941116333,3.972222089767456,2721600.0,0.016610182208364854,1.869544125124146,-36.00236051504944,54.859950074774716,58.61595630212506,-0.10670052188298262,-0.17271318872628783,-0.7330322006267345,-1.0700048274985852,38.66334412810113,0.0733339786529541,0.19661721665816234,0.15349965095519913,-0.15392312641059736,0.4609224283209956,-0.0002117377276995569,0.30721103963809737,0.008432043707144565,98.53357874368753,33.972614195627756,0.15371138868289827,12,-0.15333294868469105,-0.2611109018325797,-0.9652770757675158,-1.1105548143386827,0.3088893890380868,2,0.14954317318535892,-2.4594622807830215,3.9466669559478764,1.457825656457556,3.9166669845581055,3.6667429617762477,3.771111011505127,0.14954317318535892
1130,2004-12-16,3.9988889694213863,4.0399999618530265,3.99666690826416,4.02222204208374,4963500.0,-0.0033230574981290006,-2.120045319554294,-0.5833308497893201,52.21843072148204,56.01344265314215,-0.11699281545475859,-0.1407829887749399,-0.7021567774131401,-1.0443536151579083,37.5762000014626,0.0433330535888663,0.1659895748563569,0.12377791404724059,-0.1763952074332127,0.42395103552769386,-0.02630864669298605,0.2738644747874672,-0.3988890647888179,87.06297824897955,24.460699391998205,0.15008656074022658,12,-0.14333343505859286,-0.24777805805206254,-0.8894442319869986,-1.0972219705581656,0.31666707992553755,3,0.1378160847994785,1.869544125124146,4.012221813201903,-2.4594622807830215,3.9466669559478764,1.457825656457556,3.9166669845581055,0.1378160847994785
1131,2004-12-17,4.012221813201903,4.053332805633545,3.9300000667572017,3.991111040115357,5024700.0,0.0033341370271768866,1.3870985604821398,-0.9047575255961491,55.51601077006251,54.45432193006394,-0.1588781574580893,-0.13929250755280798,-0.6960692804047,-1.04234463416703,35.970152375183055,0.12333273887634322,0.13134301676071614,0.123166322708129,-0.17518104372119225,0.42151368913745024,-0.026007360506532073,0.2723400059227896,-0.4034219074249257,83.55558734472943,21.45171813953346,0.14917368321466062,12,-0.18555545806884677,-0.20666635036468417,-0.8361105918884268,-1.0438883304595938,0.321111202239992,4,0.15231240757482678,-2.120045319554294,3.9988889694213863,1.869544125124146,4.012221813201903,-2.4594622807830215,3.9466669559478764,0.15231240757482678
1132,2004-12-20,4.0,4.082221984863281,3.9955561161041264,4.047778129577637,3855600.0,-0.003046145943798151,-2.05883689423331,-2.2632107967701467,50.34014257982867,54.07903210165839,-0.1592194334076984,-0.1005473137865498,-0.6631657855669202,-1.0165768882445052,35.0811183054912,0.08666586875915483,0.09372054453648504,0.09083341360092145,-0.17756534683680503,0.35923217403864793,-0.04336596661794179,0.2250327938197847,-0.3734187782287597,47.14282429936653,-13.390912976473956,0.1341993802188633,12,-0.1394444704055786,-0.19444453716278076,-0.8238887786865234,-1.0316665172576904,0.3333330154418954,0,0.14055550098419212,1.3870985604821398,4.012221813201903,-2.120045319554294,3.9988889694213863,1.869544125124146,4.012221813201903,0.14055550098419212
1133,2004-12-21,4.215556144714356,4.2411108016967765,4.024444103240967,4.047778129577637,5317200.0,0.05388903617858909,-1.02071038810297,-3.5116070181041725,55.91029700799953,54.24956944583769,-0.3131203893522465,-0.2901105139154643,-0.8548941212963719,-1.2179235160802735,34.68370764695358,0.24111080169677646,0.05666655565286716,0.280445098876954,-0.0014418394000825785,0.5623320371539906,0.13950162973843572,0.4213885680154723,-0.5616364771575935,91.78599318105066,32.42791755258459,0.1409434691385184,12,-0.27555620670318737,-0.3600007295608538,-1.0116671919822702,-1.2472226619720468,0.06111097335815341,1,0.06088537261123639,-2.05883689423331,4.0,1.3870985604821398,4.012221813201903,-2.120045319554294,3.9988889694213863,0.06088537261123639
1134,2004-12-22,4.287777900695802,4.353332996368408,4.228888988494873,4.2411108016967765,5896800.0,0.017132201185838802,-2.500006705558908,0.27814787867764995,58.011503567227265,55.135594856788074,-0.3453677363786376,-0.3411436095760063,-0.9016710365317202,-1.2747683222078554,34.02139950359978,0.13777685165405185,0.03422757935215115,0.32811131477356037,0.013356987355267691,0.642865642191853,0.1707341510644138,0.4854884784827065,-0.5868829424078377,84.51452956121013,26.62048090529695,0.15737716370914623,12,-0.25000035762786954,-0.3761113882064828,-1.0752779245376596,-1.319444417953492,0.14555501937866122,2,0.0507904585814114,-1.02071038810297,4.215556144714356,-2.05883689423331,4.0,1.3870985604821398,4.012221813201903,0.0507904585814114
1135,2004-12-23,4.396667003631592,4.4099998474121085,4.238889217376709,4.254444122314453,3654900.0,0.02539522929070559,1.026313931984708,3.047604937262319,60.69230693049701,55.631405998896184,-0.39162543172786624,-0.43155416772902555,-0.9824298782575918,-1.3672073331748362,33.00695160540433,0.1711106300353995,0.06403290191502764,0.4112226128578187,0.043557912248886055,0.7788873134667513,0.22739026255335215,0.5950549631622848,-0.6305282415355835,97.22232294308021,40.961891936537924,0.18383235030446626,12,-0.290000557899476,-0.4238890409469609,-1.1627779603004456,-1.4094444513320923,0.04777717590332031,3,-0.01718479050817212,-2.500006705558908,4.287777900695802,-1.02071038810297,4.215556144714356,-2.05883689423331,4.0,-0.01718479050817212
1136,2004-12-27,4.425556182861328,4.4422221183776855,4.384444236755371,4.413332939147949,3199500.0,0.006570699851927486,1.5366144699380337,0.08594428407144031,66.63945419251067,56.63015853186176,-0.3552804680544108,-0.44511008456274004,-0.9797298948439792,-1.3786195061464994,31.630418307534818,0.05777788162231445,0.08280399478591693,0.4158895373344418,-0.000129420387994017,0.8319084950568776,0.20788005847322388,0.6238990161956597,-0.5821540905273879,96.26881485684456,36.39342277690101,0.20800947886121787,12,-0.2411116361618042,-0.4366670846939087,-1.161389410495758,-1.4122226238250732,0.04555463790893555,0,-0.0248556631006962,1.026313931984708,4.396667003631592,-2.500006705558908,4.287777900695802,-1.02071038810297,4.215556144714356,-0.0248556631006962
1137,2004-12-28,4.42888879776001,4.444444179534912,4.380000114440918,4.383333206176759,3547800.0,0.0007530386602225825,-1.4680917117890373,3.7269641881874906,90.78805447347577,60.55290559087313,-0.3110205225617637,-0.42664988488941624,-0.9487415963503052,-1.36390574694021,30.37979053312967,0.06444406509399414,0.1183264720170909,0.3914999127387997,-0.05903953528314698,0.8420393607607464,0.1662301887278268,0.616769636749773,-0.5016519017799452,96.29633834542078,27.941718204809305,0.22526972401097334,12,-0.24166667461395264,-0.43888866901397705,-1.1286108493804932,-1.3822218179702759,0.15555524826049805,1,-0.021575565944767727,1.5366144699380337,4.425556182861328,1.026313931984708,4.396667003631592,-2.500006705558908,4.287777900695802,-0.021575565944767727
1138,2004-12-29,4.435555934906006,4.452221870422363,4.353332996368408,4.402222156524658,3377700.0,0.0015053747001658735,1.966711490043488,0.7317165077404708,88.73818044078226,64.31715340931841,-0.2693732744254289,-0.4199306667574785,-0.922487719136222,-1.3512755425781595,28.479592150492945,0.09888887405395508,0.1448356698535811,0.3760003566741945,-0.10759413097521531,0.8595948443236043,0.13420311284948916,0.6177976004988994,-0.4255658735571659,92.53762573046974,19.60499623495005,0.2417972438247049,12,-0.24444496631622314,-0.44166696071624756,-1.1352779865264893,-1.388888955116272,0.20000028610229492,2,-0.02304624740715322,-1.4680917117890373,4.42888879776001,1.5366144699380337,4.425556182861328,1.026313931984708,4.396667003631592,-0.02304624740715322
1139,2004-12-30,4.424444198608398,4.45111083984375,4.397778034210205,4.45111083984375,1518300.0,-0.0025051507546467455,2.9999642371790287,-0.7999885560609962,95.19654078473903,69.09249897190251,-0.216394715278879,-0.40093438251216806,-0.8758277851390384,-1.320309370714397,26.476704686087594,0.05333280563354492,0.16073233845934753,0.3468330621719362,-0.16357680569298783,0.8572429300368603,0.0916281282394742,0.6020379961043982,-0.33485241162632384,86.97917481576518,7.770697396160443,0.25520493393246213,12,-0.23333323001861572,-0.3983333110809326,-1.1241662502288818,-1.3777772188186646,0.06555557250976562,3,-0.03340014562334592,1.966711490043488,4.435555934906006,-1.4680917117890373,4.42888879776001,1.5366144699380337,4.425556182861328,-0.03340014562334592
1140,2004-12-31,4.446667194366455,4.511110782623291,4.417778015136719,4.443333148956299,1770300.0,0.005022776819074037,-2.4285589167790644,-0.1250268221157285,95.10389459890729,73.49115273066305,-0.18821331581258338,-0.4148485609535424,-0.8576428763730917,-1.3234825822608416,24.62563924391344,0.09333276748657227,0.1822171539586357,0.35027825832366943,-0.18609741861517914,0.8866539352625176,0.08209041985424559,0.6184660967930937,-0.29180199236512827,59.155474426082854,-24.770245836849774,0.2681878384694241,12,-0.19333374500274658,-0.3911118507385254,-1.0930559635162354,-1.3738892078399654,0.11999988555908203,4,-0.002998712003651982,2.9999642371790287,4.424444198608398,1.966711490043488,4.435555934906006,-1.4680917117890373,4.42888879776001,-0.002998712003651982
1141,2005-01-03,4.1922221183776855,4.52222204208374,4.1666669845581055,4.446667194366455,4977900.0,-0.05722152454115059,-1.3272710815922697,-76.31721967963387,66.06214606666,75.23804200697764,0.10554961260459095,-0.16040147128109705,-0.5640895712848772,-1.0518948559419918,21.904381727319777,0.35555505752563477,0.19634340043799803,0.09061098098754883,-0.44744283001894214,0.6286647919940398,-0.1784159245156971,0.3596378864907943,0.31888866424560547,7.1873914542018875,-74.97392054413613,0.2690269055032455,1,0.08111095428466797,-0.13111114501953125,-0.7897218465805054,-1.0705550909042358,1.073333740234375,0,0.06016428854080669,-2.4285589167790644,4.446667194366455,2.9999642371790287,4.424444198608398,1.966711490043488,4.435555934906006,0.06016428854080669
1142,2005-01-04,4.04555606842041,4.264443874359132,4.011110782623291,4.194444179534912,7808400.0,-0.03498527649914518,-1.3265187261202362,0.5851483293041735,55.07412930636891,75.14513448457424,0.2898368063435459,-0.008482095201481243,-0.3747357425580766,-0.8880020955075802,19.66690132359509,0.25333309173584073,0.21440885434595813,-0.059666228294372736,-0.5950578886324038,0.4757254320436588,-0.3273620584633887,0.20802960187464326,0.4766659736633301,6.739293091191348,-71.87018352176412,0.26769583016901577,1,0.22111034393310547,0.01555490493774414,-0.5941673517227173,-0.8750005960464478,1.2722220420837402,1,0.10519066975037905,-1.3272710815922697,4.1922221183776855,-2.4285589167790644,4.446667194366455,2.9999642371790287,4.424444198608398,0.10519066975037905
1143,2005-01-05,4.010000228881837,4.1111111640930185,3.965555906295776,4.0077781677246085,4258800.0,-0.008788863369394884,-2.358970690992717,-0.014924369317302101,49.88238679824005,74.24189928802011,0.3276210267272406,0.061558392829343944,-0.3027234867152462,-0.8359610725262678,20.305774851249396,0.14555525779724254,0.22748559146789837,-0.11511098146438492,-0.6006202899785231,0.3703983270497533,-0.3578656357214536,0.12764367279268418,0.5122218132019034,7.984017659552739,-65.29183871795064,0.24275465425706905,1,0.23388874530792148,0.05111074447631747,-0.558611512184144,-0.8394447565078744,1.4133329391479483,2,0.14325281405254464,-1.3265187261202362,4.04555606842041,-1.3272710815922697,4.1922221183776855,-2.4285589167790644,4.446667194366455,0.14325281405254464
1144,2005-01-06,4.0900001525878915,4.176667213439941,4.017777919769287,4.017777919769287,3070800.0,0.019950104523650314,-3.4000105637754934,32.50236051499588,54.5054931580755,73.55447553552882,0.24207250628050136,0.00454399042757192,-0.34763044582522085,-0.9006706009440952,20.943595101230773,0.16666698455810458,0.25358711615228025,-0.049555516242979714,-0.5110748406889405,0.41196380820298106,-0.2803151784659601,0.18120414598000067,0.39882192134857064,22.355275144582667,-47.14516829522216,0.23075966222298033,1,0.1538888216018668,-0.028889179229737216,-0.5488889217376718,-0.8461111783981332,1.1877779960632315,3,0.1333877868134592,-2.358970690992717,4.010000228881837,-1.3265187261202362,4.04555606842041,-1.3272710815922697,4.1922221183776855,0.1333877868134592
1145,2005-01-07,4.133333206176759,4.172222137451172,4.1066670417785645,4.139999866485597,4029300.0,0.010594878232815796,-1.1852066726536583,-0.09230759073292681,55.81644164001454,72.3519185852515,0.17596152769547047,-0.0077714904613310765,-0.37058331095070773,-0.9282705685581956,21.623463515288304,0.08222198486328036,0.2571322576635229,-0.026166927814482932,-0.4466223087296344,0.3942884531006685,-0.2363946182720591,0.1840607626430928,0.32409289770126204,30.1396634525815,-36.030388027451394,0.2102276904575758,1,0.1105557680129996,-0.0722222328186044,-0.5191664695739755,-0.8894442319870004,1.168888568878173,4,0.08629030062430276,-3.4000105637754934,4.0900001525878915,-2.358970690992717,4.010000228881837,-1.3265187261202362,4.04555606842041,0.08629030062430276
1146,2005-01-10,4.511110782623291,4.605556011199951,4.184443950653076,4.207777976989746,9531000.0,0.09139780356492677,-1.4063487305944782,-45.49996423717903,68.16742525500877,69.83851533875514,-0.21054492300451155,-0.3449535618566646,-0.7230632432039306,-1.2914713486320268,23.033472929582373,0.47222280502319247,0.2609742876816563,0.31461066007614136,-0.09194662133385645,0.7211679414861387,0.1113320193711429,0.5178893007811403,-0.5455548763275151,85.24293545376823,15.977609635768871,0.20327864070499876,1,-0.22555482387542725,-0.40833282470703125,-0.8247218132019043,-1.2672218084335327,0.8988890647888175,0,0.012315436259346058,-1.1852066726536583,4.133333206176759,-3.4000105637754934,4.0900001525878915,-2.358970690992717,4.010000228881837,0.012315436259346058
1147,2005-01-11,4.412221908569336,4.551111221313477,4.411110877990723,4.506667137145996,6253200.0,-0.021921180573723276,-1.896540157651214,-0.31135843806739133,57.622698615472856,66.38123958038744,-0.1276976458070509,-0.21822385421025192,-0.5993251300522551,-1.177669848974217,23.816525694563357,0.1400003433227539,0.24857027441847812,0.1909440398216251,-0.20404362934840847,0.5859317089916583,-0.006549794763391681,0.3884378744066419,-0.4338660001754766,69.79155141551698,3.2355233279186137,0.19749383458501665,1,-0.12666594982147217,-0.30944395065307617,-0.6633329391479492,-1.1683329343795776,0.8877782821655273,1,0.19340231922274698,-1.4063487305944782,4.511110782623291,-1.1852066726536583,4.133333206176759,-3.4000105637754934,4.0900001525878915,0.19340231922274698
1148,2005-01-12,4.456666946411133,4.476666927337647,4.389999866485597,4.4166669845581055,4216500.0,0.01007316466913788,1.1666785876069423,-0.42352549150283236,56.690136588447004,62.10275022524388,-0.18867428119694463,-0.2345262135916757,-0.620220423050537,-1.2075020648665848,24.152867527930706,0.08666706085205078,0.22510793689509168,0.20988907814025914,-0.1762018149552551,0.5959799712357734,0.01684363159250246,0.4029345246880158,-0.46576703596115143,74.66917073645611,9.955788075269425,0.19304544654775702,1,-0.17111098766326904,-0.35388898849487305,-0.6802780032157898,-1.2127779722213745,0.8155550956726074,2,0.19321864847595438,-1.896540157651214,4.412221908569336,-1.4063487305944782,4.511110782623291,-1.1852066726536583,4.133333206176759,0.19321864847595438
1149,2005-01-13,4.612222194671631,4.690000057220459,4.426667213439941,4.465556144714356,6656400.0,0.0349039428189184,-1.346535852455847,3.6666547457263206,58.234272345280885,58.006125530396496,-0.35178612737291726,-0.3613529376023248,-0.7501119258074573,-1.3468416187763044,24.67668578301303,0.2633328437805176,0.18095764446974982,0.33544430732727015,-0.0668117865559621,0.7377004012105024,0.13431626038565447,0.5365723542688858,-0.6090291622066504,86.66664486838471,24.98868871746653,0.20112804694161604,1,-0.2844442129135132,-0.4477776288986206,-0.8472222685813904,-1.3683332204818726,0.4211106300354004,3,0.17586120943939076,1.1666785876069423,4.456666946411133,-1.896540157651214,4.412221908569336,-1.4063487305944782,4.511110782623291,0.17586120943939076
1150,2005-01-14,4.550000190734863,4.67888879776001,4.444444179534912,4.67888879776001,5967900.0,-0.013490677879450574,2.637941686798693,-0.878789652156673,54.63574206191033,56.736525085424304,-0.3054904621185246,-0.26954586181751594,-0.666431886758537,-1.2684769221204681,25.110009751345082,0.23444461822509766,0.14422484485330678,0.2456667423248291,-0.15191524697315018,0.6432487316228084,0.04687574767583946,0.44445773697381874,-0.5193348772796638,72.30774889929336,14.385450118216497,0.1987909946489897,1,-0.2222222089767456,-0.385555624961853,-0.7572225332260132,-1.306111216545105,0.5522217750549316,4,0.15995119283692105,-1.346535852455847,4.612222194671631,1.1666785876069423,4.456666946411133,-1.896540157651214,4.412221908569336,0.15995119283692105
1151,2005-01-18,4.623332977294922,4.6388888359069815,4.5444440841674805,4.607778072357178,4752900.0,0.016117095271640958,3.047636077533912,-0.12068487119819163,56.88432821332185,56.93765829730796,-0.34781564317213487,-0.3106768641940114,-0.7158658710143024,-1.3254492834491263,26.12252516723762,0.09444475173950106,0.10490204671183623,0.28844397068023664,-0.10854415874007106,0.6854321001005439,0.08994990597008279,0.4869380353903905,-0.5662942740891124,77.77765415340788,23.68869292146624,0.19849406471015368,1,-0.2955549955368042,-0.41722190380096436,-0.8219442963600159,-1.3794440031051636,0.622222900390625,1,0.14683969359205062,2.637941686798693,4.550000190734863,-1.346535852455847,4.612222194671631,1.1666785876069423,4.456666946411133,0.14683969359205062
1152,2005-01-19,4.5622220039367685,4.658888816833496,4.5233330726623535,4.651111125946045,5069700.0,-0.013217947670710273,1.5957468178746872,-5.714539713681313,54.318159946733005,57.43052198047385,-0.22988293131522664,-0.2163799012444656,-0.6316107745279318,-1.248486490590063,26.965045701176983,0.13555574417114258,0.061399854394218245,0.19922189712524485,-0.17699834817139504,0.5754421424218843,0.011111774476924907,0.3873320197735648,-0.479864846570373,57.407342651785285,7.843893918836969,0.1881101226483198,1,-0.20833301544189542,-0.31555545330047696,-0.7583333253860483,-1.3183330297470102,0.771111011505127,2,0.1858256443337889,3.047636077533912,4.623332977294922,2.637941686798693,4.550000190734863,-1.346535852455847,4.612222194671631,0.1858256443337889
1153,2005-01-20,4.472221851348877,4.553332805633545,4.368888854980469,4.533332824707031,6057000.0,-0.019727262836010562,2.648348227970478,0.6874966472475312,51.54564652998135,57.101650132907835,-0.07534479903367863,-0.1119023724486965,-0.5188918344427633,-1.1425001611659127,26.634276500085374,0.19333314895629972,0.05897855281512676,0.09638845920562744,-0.2761473037926354,0.4689242222038903,-0.08987942229350399,0.28265634070475887,-0.3655589779883188,32.1798167262878,-12.12820303023475,0.18626788149913134,1,-0.07388830184936523,-0.1638883352279663,-0.6699997186660767,-1.2283328771591187,0.766667366027832,3,0.1850933086283093,1.5957468178746872,4.5622220039367685,3.047636077533912,4.623332977294922,2.637941686798693,4.550000190734863,0.1850933086283093
1154,2005-01-21,4.505556106567383,4.554443836212158,4.472221851348877,4.483333110809326,3022200.0,0.007453622902998891,-2.699900224227274,-0.36364984121286836,51.89150659183898,56.6655462386661,-0.04864942739024336,-0.13500654517916733,-0.5288664699779537,-1.1578066981605826,25.788818140322846,0.08222198486328125,0.08146234373038919,0.11883380413055455,-0.25559111508098464,0.49325872334209375,-0.0683786554752146,0.3060462637363237,-0.3755597458524287,44.08621832685501,1.587881614964516,0.1872124596057695,1,-0.06833410263061523,-0.19555604457855225,-0.700556218624115,-1.2616671323776245,0.8122220039367676,4,0.17016011284352905,2.648348227970478,4.472221851348877,1.5957468178746872,4.5622220039367685,3.047636077533912,4.623332977294922,0.17016011284352905
1155,2005-01-24,4.32111120223999,4.546667098999023,4.29555606842041,4.495555877685547,4316400.0,-0.04093721173698006,-1.2266063172403878,-7.849737152666023,54.33483462196971,55.128591723883986,0.18465097074597292,0.045837807238184425,-0.32648465895149315,-0.9572703169292827,24.276260441435983,0.2511110305786133,0.11191091909265616,-0.06183331012725812,-0.43735878926344185,0.3136921690089256,-0.24959604969534954,0.1259294294408333,-0.16871469366481584,7.033534392700967,-38.281874494354035,0.18776273956809172,1,0.17166686058044434,-0.011111140251159668,-0.5161113142967224,-1.077222228050232,0.9344449043273926,0,0.16482371990284284,-2.699900224227274,4.505556106567383,2.648348227970478,4.472221851348877,1.5957468178746872,4.5622220039367685,0.16482371990284284
1156,2005-01-25,4.315556049346924,4.444444179534912,4.27222204208374,4.333333015441895,5229900.0,-0.0012855843400157996,-2.2978537872596867,0.10190604012169863,60.03302815366599,55.39640611701657,0.17829962324459192,0.04503864223319809,-0.30304555752552975,-0.9367522607196541,22.504814081006607,0.17222213745117188,0.13376981420695788,-0.06188845634460449,-0.4380078466981052,0.31423093400889623,-0.2499481515213544,0.12617123883214543,-0.1416553988259377,11.207067711268605,-37.37740795759969,0.18805969517675022,1,0.16555500030517578,-0.005555987358093262,-0.5122228264808655,-1.0716670751571655,0.8944439888000488,1,0.1822861080814644,-1.2266063172403878,4.32111120223999,-2.699900224227274,4.505556106567383,2.648348227970478,4.472221851348877,0.1822861080814644
1157,2005-01-26,4.333333015441895,4.362222194671632,4.288888931274413,4.345555782318115,3157200.0,0.004119275915246634,2.219506578603007,0.687562028915449,62.175719595625864,56.005915340036445,0.165566539480416,0.020802370988723062,-0.30232742885052755,-0.9417593501808668,20.67910074359724,0.07333326339721857,0.1538403019090353,-0.03933370113372714,-0.415129080242699,0.3364616779752452,-0.22723139068821308,0.1485639884207588,-0.1387883886529302,21.65352734252273,-30.741993669707995,0.18789768955448613,1,0.1477780342102042,-0.005555033683777744,-0.5172221064567575,-1.0894440412521371,0.8844451904296866,2,0.2105129836532138,-2.2978537872596867,4.315556049346924,-1.2266063172403878,4.32111120223999,-2.699900224227274,4.505556106567383,0.2105129836532138
1158,2005-01-27,4.333333015441895,4.422222137451172,4.288888931274413,4.3544440269470215,3544200.0,0.0,-1.4242581875717741,1.727187609721896,59.75065519505284,56.17440232334444,0.16341682226042842,0.01344052480036062,-0.2826987955362803,-0.9299420353736059,19.12598380558797,0.1333332061767587,0.12196960425851167,-0.03422255516052175,-0.40919621123387984,0.34075110091283634,-0.2217093831972008,0.1532642728761573,-0.11897017143567012,21.65352734252273,-33.114993194026646,0.18748682803667902,1,0.14222240447997958,-0.005555033683777744,-0.5002775192260751,-1.0894440412521371,0.8444447517395011,3,0.23076924769836182,2.219506578603007,4.333333015441895,-2.2978537872596867,4.315556049346924,-1.2266063172403878,4.32111120223999,0.23076924769836182
1159,2005-01-28,4.27666711807251,4.349999904632568,4.2366671562194815,4.333333015441895,2222100.0,-0.013076746506085701,1.5185145939187346,2.684186750389783,55.68284809956669,56.29074743863959,0.18716054779178926,0.06162735104763328,-0.20576252555453856,-0.8604797054121294,17.37255467946804,0.11333274841308683,0.11452394714435066,-0.08349959850311262,-0.4595755691563399,0.29257637215011423,-0.27153758382972626,0.10453838682350103,-0.0432787855377148,12.903215882679827,-43.12258355401566,0.18803798532661348,1,0.1711108684539795,0.05111086368560791,-0.37888944149017423,-0.9827781915664673,0.7300000190734863,4,0.22499345231664236,-1.4242581875717741,4.333333015441895,2.219506578603007,4.333333015441895,-2.2978537872596867,4.315556049346924,0.22499345231664236
1160,2005-01-31,4.433332920074463,4.444444179534912,4.2911109924316415,4.3122220039367685,3249900.0,0.03663268561163169,1.1395313248522791,-2.1372804766191855,46.260672690109374,55.11034126939376,0.013639453240333665,-0.10128139126248925,-0.34532836787908394,-1.001693701768259,15.423715217581005,0.16777706146240234,0.10898780858930568,0.07383291721343976,-0.3016441730179471,0.4493100074448271,-0.11390562790225367,0.2615714623291332,-0.19666576385498136,94.65231560104652,40.57399733852651,0.18773854511569357,1,0.014445066452026367,-0.10555493831634521,-0.4586108922958374,-1.083332896232605,0.45444488525390625,0,0.19949893373106575,1.5185145939187346,4.27666711807251,-1.4242581875717741,4.333333015441895,2.219506578603007,4.333333015441895,0.19949893373106575
1161,2005-02-01,4.444444179534912,4.524444103240967,4.422222137451172,4.466667175292969,3377700.0,0.0025062993600450945,-2.066639963951334,-0.1834929209253994,51.69195438445911,54.81854065136332,-0.028514327265338757,-0.09752828343989428,-0.3408638977845362,-0.998089706184988,15.67428659723793,0.10222196578979492,0.08813276503256429,0.07233307361602748,-0.2963694278323423,0.4410355750643973,-0.11201817710815742,0.2566843243402124,-0.20777702331543058,72.20071846127342,19.279294393896073,0.18435125072418473,2,-0.0488886833190918,-0.11666619777679443,-0.404721975326539,-1.0661107301712036,0.3344449996948242,1,0.1825001944601652,1.1395313248522791,4.433332920074463,1.5185145939187346,4.27666711807251,-1.4242581875717741,4.333333015441895,0.1825001944601652
1162,2005-02-02,4.471110820770264,4.497777938842773,4.424444198608398,4.49666690826416,1924200.0,0.00599999463558154,4.279958801819586,1.1499839073060831,50.77286089932626,54.732675581290536,-0.07762760544700154,-0.09557915950695328,-0.34695379063495224,-1.0114043082946114,16.957990182137987,0.073333740234375,0.07671601062119304,0.07772197723388707,-0.25939589935201823,0.4148398538197924,-0.09083696105906558,0.24628091552683973,-0.21631034851074293,81.46714564084895,30.003832305905078,0.16855893829295257,2,-0.07555532455444336,-0.143332839012146,-0.384443998336792,-1.076666235923767,0.5399999618530273,2,0.16525853350452557,-2.066639963951334,4.444444179534912,1.1395313248522791,4.433332920074463,1.5185145939187346,4.27666711807251,0.16525853350452557
1163,2005-02-03,4.584444046020508,4.630000114440918,4.46999979019165,4.478888988494873,3943800.0,0.02534788999721549,-1.5945973114143106,-4.13032932176509,48.443312858975986,54.34954294430576,-0.1937420984460818,-0.17251483577637394,-0.4411570492634489,-1.110111896893128,18.303096215613824,0.16000032424926758,0.05676791390225322,0.16233301162719727,-0.13248046142334413,0.45714648467773866,0.014926275101926123,0.3097397481524684,-0.31223559036254933,88.41793766116002,39.697103393395295,0.1474067365252708,2,-0.15111041069030762,-0.25666606426239014,-0.4958329200744629,-1.188888430595398,0.4222230911254883,3,0.1381485199717587,4.279958801819586,4.471110820770264,-2.066639963951334,4.444444179534912,1.1395313248522791,4.433332920074463,0.1381485199717587
1164,2005-02-04,4.635556221008301,4.683332920074463,4.5944437980651855,4.619999885559082,4243500.0,0.01114904544034312,-1.6665999113107415,0.1473765048675265,54.85501309108778,54.40734055198554,-0.25085452432983235,-0.19042277392952833,-0.47537470794102,-1.1468978785833164,19.906324169412965,0.09888887405395508,0.04546989350073982,0.18616738319397008,-0.0786963601965942,0.45103112658453437,0.053735511498687494,0.31859925488925267,-0.3466361012878423,87.81896276088109,40.343362342178594,0.1324318716952823,2,-0.17555618286132812,-0.3077782392501831,-0.5430562496185303,-1.2361117601394653,0.30888795852661133,4,0.11697011541263436,-1.5945973114143106,4.584444046020508,4.279958801819586,4.471110820770264,-2.066639963951334,4.444444179534912,0.11697011541263436
1165,2005-02-07,4.489999771118164,4.6388888359069815,4.449999809265137,4.6388888359069815,5382900.0,-0.031399996667169305,1.5373122856237154,-9.570960029426132,43.0070035002496,52.51556003493927,-0.0880849199504592,-0.01768229324285997,-0.31698908488406996,-0.9873791140465835,21.24115625434157,0.18888902664184481,0.0416245332928078,0.022777605056762518,-0.19661070526859614,0.24216591538212118,-0.08691655010591681,0.13247176021944185,-0.1850364538977054,25.957424272584,-16.954614006172584,0.10969415516267952,2,-0.029999732971191406,-0.1622217893600464,-0.3813888430595398,-1.0905553102493286,0.41777801513671875,0,0.11507068872281123,-1.6665999113107415,4.635556221008301,-1.5945973114143106,4.584444046020508,4.279958801819586,4.471110820770264,0.11507068872281123
1166,2005-02-08,4.566667079925537,4.583333015441895,4.360000133514403,4.3888888359069815,7597800.0,0.017075125326405205,1.1157951799064882,-1.1940315715644676,50.229390081253555,51.188190088897905,-0.14012147045966294,-0.09483636766137593,-0.38160611104607867,-1.049017529366005,20.36302464979202,0.223332881927492,0.035975366507233986,0.09666709899902326,-0.1264364176787538,0.3197706156768003,-0.014884659339865713,0.20821885733791223,-0.246302293105078,63.91772038025134,21.895775147200297,0.1115517583388886,2,-0.10666704177856445,-0.23888909816741943,-0.412222683429718,-1.1377781629562378,0.40555477142333984,1,0.07031621087825557,1.5373122856237154,4.489999771118164,-1.6665999113107415,4.635556221008301,-1.5945973114143106,4.584444046020508,0.07031621087825557
1167,2005-02-09,5.2655558586120605,5.491110801696777,5.179999828338623,5.23444414138794,43714800.0,0.1530413245490887,-3.4444315774415704,0.17500295042217273,75.14084988041131,52.898211720604394,-0.7742932928073305,-0.7657795508361023,-1.0579257996310636,-1.7286076141447548,20.480463413817866,0.9244437217712402,0.05818250122504054,0.752889180183411,0.33497606699224125,1.1708022933745807,0.5439326235878266,0.9618457367789954,-0.9304056609756017,80.05898543533588,35.27223438365775,0.20895655659558468,2,-0.40166687965393066,-0.5372225046157837,-1.0983338356018066,-1.8311113119125366,-0.32666683197021396,2,-0.09242455923933623,1.1157951799064882,4.566667079925537,1.5373122856237154,4.489999771118164,-1.6665999113107415,4.635556221008301,-0.09242455923933623
1168,2005-02-10,5.31777811050415,5.4166669845581055,5.202221870422363,5.261110782623291,10013400.0,0.009917709220894189,-1.4585964279271153,1.8214143395764244,75.43492472494012,55.092886901201446,-0.7511813757935615,-0.7907225227345931,-1.0903037284412695,-1.76104931812025,20.74794368253066,0.2144451141357422,0.07708094711590441,0.7620558738708496,0.2119196544587867,1.3121920932829125,0.4869877641648177,1.0371239835768815,-0.957777976989747,84.67588574059141,38.15640350141963,0.2750681097060315,2,-0.4266672134399414,-0.5894447565078735,-1.1538894176483154,-1.8833335638046265,-0.3855562210083008,3,-0.05766831964558705,-3.4444315774415704,5.2655558586120605,1.1157951799064882,4.566667079925537,1.5373122856237154,4.489999771118164,-0.05766831964558705
1169,2005-02-11,5.423333168029785,5.482222080230713,5.27222204208374,5.3400001525878915,6149700.0,0.019849466324503684,1.0884009863429438,1.47056546617299,86.31040628537332,59.54285730067522,-0.7565342121158327,-0.8773791846742025,-1.1766712265814858,-1.8469672421996508,20.293090671975136,0.21000003814697266,0.0980386200574399,0.8270553827285765,0.15361202879722224,1.5004987366599307,0.49033370576289936,1.1637770596942536,-0.9954663944244393,94.00786894036578,40.73830977564168,0.3367216769656771,2,-0.49777770042419434,-0.6688888072967529,-1.2708331942558289,-1.9888886213302612,-0.4622220993041992,4,-0.07682840385687706,-1.4585964279271153,5.31777811050415,-3.4444315774415704,5.2655558586120605,1.1157951799064882,4.566667079925537,-0.07682840385687706
1170,2005-02-14,5.277778148651123,5.415555953979492,5.239999771118164,5.329999923706055,7370100.0,-0.026838664501878662,-1.747819726761478,-0.6266636911914556,79.0214605607186,62.579469098037386,-0.5348420501129025,-0.7109563902450393,-1.013475155907912,-1.6830253185926924,19.749154842790457,0.1833333969116211,0.12495231358380465,0.6451114654541019,-0.09331735857115042,1.3835402894793543,0.27589705344147575,1.014325877466728,-0.7861167333602914,81.13954195229482,21.617869683444113,0.3692144120126262,2,-0.3522226810455322,-0.47888922691345215,-1.1252781748771667,-1.8433336019515991,-0.25,0,-0.06315801076280614,1.0884009863429438,5.423333168029785,-1.4585964279271153,5.31777811050415,-3.4444315774415704,5.2655558586120605,-0.06315801076280614
1171,2005-02-15,5.302221775054932,5.372221946716309,5.212222099304199,5.277778148651123,5653800.0,0.004631423624741782,-1.0571386531953504,-0.4680734497840518,79.10548672130304,65.72753863381259,-0.4747378549243848,-0.7187840170081952,-1.0201672795386543,-1.6887887299982953,19.11898311831105,0.15999984741210938,0.16824386147844983,0.6356106519699098,-0.16112462886445833,1.432345932804278,0.2372430115527262,1.0339782923870935,-0.7505933965797436,39.28564312503544,-23.992292637396503,0.39836764041718403,2,-0.3766663074493408,-0.4644443988800049,-1.1497218012809753,-1.7216662168502808,-0.19888877868652344,1,-0.07439220868801977,-1.747819726761478,5.277778148651123,1.0884009863429438,5.423333168029785,-1.4585964279271153,5.31777811050415,-0.07439220868801977
1172,2005-02-16,5.4099998474121085,5.438889026641847,5.183332920074463,5.25333309173584,5699700.0,0.020326964229266054,1.3834173848849403,6.409309039834539,80.3761914730004,69.27563625759308,-0.48648814455868017,-0.8008522830539464,-1.104885985338739,-1.7746751440611384,18.673396998437504,0.2555561065673837,0.22213871585386258,0.7009998321533191,-0.15997050236407961,1.5619701666707178,0.2705146648946197,1.1314849994120184,-0.8020025235436252,75.83644961200704,6.992027172421501,0.43048516725869945,2,-0.48444437980651767,-0.5461108684539786,-1.2158328890800467,-1.643332839012145,-0.29111099243163974,2,-0.08092014942895864,-1.0571386531953504,5.302221775054932,-1.747819726761478,5.277778148651123,1.0884009863429438,5.423333168029785,-0.08092014942895864
1173,2005-02-17,5.300000190734863,5.4922218322753915,5.2911109924316415,5.447778224945068,4095000.0,-0.020332654303098385,-1.4295140799027901,-0.9432635122384806,78.02799397252218,71.85041191108579,-0.2953743691992008,-0.6594691702023177,-0.9609882680100794,-1.6412496720603293,19.349959442494434,0.20111083984375,0.2717210878248668,0.5496112585067747,-0.34245772217690895,1.4416802391904584,0.10357676816493289,0.9956457488486166,-0.639016058196682,37.769976859677534,-36.57466872836688,0.4460344903418419,2,-0.3738892078399658,-0.43555569648742676,-1.1058332324028015,-1.4083331823349,-0.22333335876464844,3,-0.06813417945234967,1.3834173848849403,5.4099998474121085,-1.0571386531953504,5.302221775054932,-1.747819726761478,5.277778148651123,-0.06813417945234967
1174,2005-02-18,5.27222204208374,5.386666774749756,5.2577781677246085,5.315556049346924,3017700.0,-0.005241159934236017,-2.5692460055459554,0.29323713429252724,74.72166872296717,75.37426360249886,-0.18750602547716966,-0.6021836428568008,-0.9050253281808995,-1.5899871683789426,19.983766780982386,0.12888860702514737,0.32577866428034064,0.4834998130798338,-0.4299052004592614,1.3969048266189286,0.02679730631028665,0.940202319849381,-0.5447388935665822,28.777051716073252,-41.222573697671244,0.4567025067695474,2,-0.3461110591888428,-0.4077775478363037,-1.0780550837516785,-1.3805550336837769,-0.17333316802978516,4,-0.06448896686709205,-1.4295140799027901,5.300000190734863,1.3834173848849403,5.4099998474121085,-1.0571386531953504,5.302221775054932,-0.06448896686709205
1175,2005-02-22,5.033332824707031,5.27666711807251,5.0233330726623535,5.267777919769287,6648300.0,-0.04531091738357307,1.008806108694378,5.410187284051146,65.30021519603653,77.04879972636363,0.15260852891035714,-0.3238022540135468,-0.6379969158028329,-1.3290481547679018,21.288952358191853,0.25333404541015625,0.3737527128986926,0.20899951457977295,-0.6829265743224209,1.1009256034819672,-0.23696352987132396,0.6549625590308699,-0.24467058148921428,2.1326491283199616,-64.79653942026584,0.44596304445109713,2,0.22444462776184082,-0.16888833045959473,-0.7872215509414673,-1.099443793296814,0.01888895034790039,1,-0.014348694691305064,-2.5692460055459554,5.27222204208374,-1.4295140799027901,5.300000190734863,1.3834173848849403,5.4099998474121085,-0.014348694691305064
1176,2005-02-23,5.102221965789795,5.17888879776001,5.033332824707031,5.033332824707031,3981600.0,0.01368658570412995,-3.2258031023527214,-0.29383912282093366,66.04518667191027,76.03817048097461,0.18738218276470242,-0.3486078818762799,-0.6785482661541469,-1.3745711534240357,22.8001040379483,0.14555597305297852,0.41741630615667447,0.2385553598403929,-0.6279200589453762,1.1050307786261624,-0.19468234955249208,0.6717930692332779,-0.25727495544737167,16.824650092390016,-46.271783142380485,0.4332377093928847,2,0.15555548667907715,-0.2377774715423584,-0.856110692024231,-1.1127774715423584,0.09666681289672852,2,-0.014590470120236843,1.008806108694378,5.033332824707031,-2.5692460055459554,5.27222204208374,-1.4295140799027901,5.300000190734863,-0.014590470120236843
1177,2005-02-24,5.245555877685547,5.25,5.0900001525878915,5.091111183166504,3174300.0,0.0280924493008734,-1.0425500830913759,2.241930906548719,66.55537028713846,75.05155332121888,0.04572097440627143,-0.4427987898599124,-0.7959869928564611,-1.4941778707967575,24.47421320569914,0.1599998474121085,0.4953440364608124,0.3362781286239622,-0.5084182061099689,1.1809744633578934,-0.08607003874300378,0.7586262959909282,-0.3488268815884865,47.39350228966636,-11.983571679541072,0.42234816736696573,2,0.012221574783325195,-0.38111138343811035,-0.9786113500595093,-1.2388893365859985,-0.14777803421020508,3,-0.02711302379260716,-3.2258031023527214,5.102221965789795,1.008806108694378,5.033332824707031,-2.5692460055459554,5.27222204208374,-0.02711302379260716
1178,2005-02-25,5.333333015441895,5.3444437980651855,5.222221851348877,5.281110763549805,3291300.0,0.01673361981134347,2.283602357161158,0.3381291410152762,67.15844200918812,72.92355729053163,-0.04427349170231398,-0.47623394421282317,-0.8572822014975454,-1.559782884969767,26.010052869414757,0.1222219467163086,0.5689887922805648,0.37405526638031095,-0.4450960335504961,1.193206566311118,-0.035520383585092574,0.7836309163457145,-0.38896459245056825,85.3209985747398,28.32129789898829,0.40957564996540363,2,-0.07555556297302335,-0.4688885211944589,-1.0330552458763131,-1.3216664791107187,0.01666688919067294,4,-0.04020828248311792,-1.0425500830913759,5.245555877685547,-3.2258031023527214,5.102221965789795,1.008806108694378,5.033332824707031,-0.04020828248311792
1179,2005-02-28,5.238889217376709,5.3611111640930185,5.222221851348877,5.3400001525878915,3798000.0,-0.017708213192714206,-1.0661032157842043,-1.9361657444438198,68.89015902982402,71.79785712043224,0.023753431570531447,-0.322543725368698,-0.7390212718065543,-1.4437571763203216,27.9805131930583,0.1388893127441415,0.5425954805387736,0.2315003633499142,-0.5298314032001494,0.9928321298999778,-0.14916551992511717,0.6121662466249456,-0.250692521642657,63.81590463767608,2.770199828705543,0.38066588327503165,2,0.018888235092163086,-0.37444472312927246,-0.8855556845664978,-1.2188892364501953,0.5422215461730957,0,-0.030965034509304656,2.283602357161158,5.333333015441895,-1.0425500830913759,5.245555877685547,-3.2258031023527214,5.102221965789795,-0.030965034509304656
1180,2005-03-01,5.31777811050415,5.338889122009277,5.255556106567383,5.277778148651123,3708000.0,0.015058324361159947,1.0270251461445672,-0.3956047065481349,68.92498650784611,70.66669043004813,-0.054607313183955064,-0.3497043487623781,-0.7922554566519882,-1.5010072501015284,29.535469364239773,0.09999990463256836,0.5118225687835558,0.26616699695587176,-0.4565344977428092,0.9888684916545527,-0.09518375039346871,0.6275177443052122,-0.28925940384679105,86.77976901401051,25.01930005009406,0.36135074734934036,3,-0.06000065803527832,-0.45333361625671387,-0.9441670775413513,-1.2922226190567017,0.46555471420288086,1,-0.04116178447119212,-1.0661032157842043,5.238889217376709,2.283602357161158,5.333333015441895,-1.0425500830913759,5.245555877685547,-0.04116178447119212
1181,2005-03-02,5.255556106567383,5.343332767486572,5.255556106567383,5.3077778816223145,4106700.0,-0.011700752202101317,-2.361688139740862,-1.3055456214386192,49.6290276530157,67.25033889449428,0.00033417664552537474,-0.23568381906348979,-0.705002648211317,-1.4166144016542601,30.76908161436619,0.08777666091918945,0.4512605366265783,0.16338939666748065,-0.504830490888966,0.8316092842239273,-0.1707205471107427,0.497499340445704,-0.18994114986058097,61.065743165640654,1.5529965160239527,0.3341099437782232,3,0.002221345901489258,-0.3911116123199463,-0.8541670441627502,-1.230000615119934,0.342221736907959,2,-0.038689403631018804,1.0270251461445672,5.31777811050415,-1.0661032157842043,5.238889217376709,2.283602357161158,5.333333015441895,-0.038689403631018804
1182,2005-03-03,5.210000038146973,5.323332786560059,5.196667194366455,5.323332786560059,2827800.0,-0.008668172786412298,1.2352866928086976,2.1702201484701007,45.9817579380134,63.68964600177108,0.01624514158154522,-0.13906362741289513,-0.6340350539671658,-1.3484305582511116,31.929647700245134,0.12666559219360352,0.40640199250771225,0.08088886737823486,-0.5211840514689685,0.6829617862254382,-0.22014759204536638,0.3819253268018361,-0.1102565313946835,8.107833812749329,-46.22994616912724,0.30103645942360163,3,-0.005000114440917969,-0.34555554389953613,-0.8144444823265076,-1.184444546699524,0.41777801513671875,3,-0.0021326793433961155,-2.361688139740862,5.255556106567383,1.0270251461445672,5.31777811050415,-1.0661032157842043,5.238889217376709,-0.0021326793433961155
1183,2005-03-04,5.217778205871582,5.255556106567383,5.197778224945068,5.222221851348877,1819800.0,0.001492930454445096,-1.6000536451907086,0.039208838923576635,41.73371153054048,60.024317424834784,-0.0049425123801905,-0.1022010945777625,-0.6227364642509601,-1.333199544515994,32.50802304661732,0.05777788162231445,0.35728045568245825,0.05700032711029035,-0.48840729574466035,0.602407949965241,-0.215703484317185,0.3297041385377657,-0.08663643307744451,12.83781432680702,-34.97493380728548,0.2727038114274752,3,-0.025556087493896484,-0.3533337116241455,-0.8133336901664734,-1.1377781629562378,0.38555479049682617,4,-0.022998363989715664,1.2352866928086976,5.210000038146973,-2.361688139740862,5.255556106567383,1.0270251461445672,5.31777811050415,-0.022998363989715664
1184,2005-03-07,5.1777777671813965,5.318889141082764,5.163332939147949,5.20111083984375,2811600.0,-0.007666182254579712,-4.957413782083474,5.250885288121043,45.60545393433788,57.83601061797938,0.022632153975671088,-0.02054955349873211,-0.566059034570288,-1.2700470150940295,32.965465459619395,0.15555620193481445,0.2892292151337328,-0.01011118888854945,-0.49628010100192554,0.47605772322482665,-0.2531956449452375,0.2329732671681386,-0.0177495896287585,8.024912116178836,-34.102768990837575,0.24308445605668824,3,0.01944422721862793,-0.31333327293395996,-0.7761110663414001,-1.0977777242660522,0.31888914108276367,0,0.03326178627108667,-1.6000536451907086,5.217778205871582,1.2352866928086976,5.210000038146973,-2.361688139740862,5.255556106567383,0.03326178627108667
1185,2005-03-08,5.006667137145996,5.216667175292969,4.966667175292969,5.1666669845581055,6886800.0,-0.03304711745644251,-1.0833353201567206,6.8572129237937585,38.49485294636291,54.7748624262519,0.21183967832508177,0.2015887079303571,-0.38342624889683385,-1.076100715671343,34.01195883820224,0.25,0.22473515376236008,-0.20705518722534144,-0.5784411483512377,0.16433077390055484,-0.39274816778828914,-0.021362206662393746,0.4855546951293954,10.6194891920119,-30.551269179159235,0.1856929805629481,3,0.15722203254699707,-0.11500072479247958,-0.6188891530036926,-0.9266670942306519,0.45333290100097656,1,0.15468246743586644,-4.957413782083474,5.1777777671813965,-1.6000536451907086,5.217778205871582,1.2352866928086976,5.210000038146973,0.15468246743586644
1186,2005-03-09,4.887777805328369,4.97777795791626,4.815556049346924,4.956666946411133,9154800.0,-0.023746202525738225,1.919992961886901,0.43055754237894284,29.845648420543597,50.696004441074685,0.33202737882497857,0.36445406713345996,-0.2550900310556017,-0.9335755834092456,35.38739748530121,0.19111108779907227,0.16724773716274566,-0.3420000553131102,-0.6085805508319471,-0.07541955979427328,-0.47529030307252906,-0.20870980755369128,0.5939329338073742,14.223132075294515,-21.630609717788126,0.1332902477594185,3,0.20055580139160156,0.03833317756652832,-0.4999998211860657,-0.8077777624130249,0.43666601181030273,2,0.183223349147005,-1.0833353201567206,5.006667137145996,-4.957413782083474,5.1777777671813965,-1.6000536451907086,5.217778205871582,0.183223349147005
1187,2005-03-10,4.778889179229736,4.907777786254883,4.707777976989746,4.873332977294922,6197400.0,-0.022277736516567725,1.4489760170493526,1.3709533401167016,29.87126512488358,46.55298478726306,0.41097643419753105,0.458522102790905,-0.1379324765329928,-0.8004331356193832,33.75139007005723,0.19999980926513672,0.1381724374812956,-0.42655534744262713,-0.7598760647714853,-0.09323463011376898,-0.5932157061070562,-0.25989498877819806,0.6761753723144546,11.636377539515275,-22.984591984424817,0.1666603586644289,3,0.2555553913116455,0.14722180366516113,-0.41722244024276733,-0.6661111116409302,0.4866666793823242,3,0.17135544130311775,1.919992961886901,4.887777805328369,-1.0833353201567206,5.006667137145996,-4.957413782083474,5.1777777671813965,0.17135544130311775
1188,2005-03-11,5.011110782623291,5.097777843475342,4.751111030578613,4.777778148651123,7573500.0,0.04859321793919147,-1.4186039548624048,-2.470597739103215,41.289839848469725,43.486282656001485,0.1433116325772863,0.213072081841446,-0.3592311634320353,-1.0078865383816913,32.23958848647383,0.3466668128967285,0.10579983505804691,-0.1790003776550293,-0.5187161583563382,0.16071540304627963,-0.3488582680056842,-0.009142487304374391,0.3991165744476328,49.6362729821402,13.686356723774836,0.16985789035065463,3,0.014444589614868164,-0.08499979972839355,-0.649444043636322,-0.8983327150344849,0.5955562591552734,4,0.123059995560022,1.4489760170493526,4.778889179229736,1.919992961886901,4.887777805328369,-1.0833353201567206,5.006667137145996,0.123059995560022
1189,2005-03-14,5.006667137145996,5.088889122009277,4.9422221183776855,5.0577778816223145,5049900.0,-0.0008867585790967025,1.588243708899052,-0.2190467042960432,48.94555629720974,41.26634596593078,0.12443622008304889,0.19468103119366553,-0.3433328108547471,-0.9774200922184981,30.504227072491187,0.1466670036315918,0.058763343398418044,-0.16261072158813494,-0.49308439472759247,0.16786295155132258,-0.32784755815786326,0.002626114981593375,0.36141325712005745,58.73364204876604,17.741602314879515,0.1652368365697287,3,0.018888235092163086,-0.08055615425109863,-0.6261113286018372,-0.8938890695571899,0.4811110496521005,0,0.11917426161519007,-1.4186039548624048,5.011110782623291,1.4489760170493526,4.778889179229736,1.919992961886901,4.887777805328369,0.11917426161519007
1190,2005-03-15,4.944444179534912,5.099999904632568,4.9277777671813965,5.00333309173584,3253500.0,-0.012428019659911693,-2.734957575632229,1.152182634088089,43.727912046251554,40.610666454068095,0.14319060296954778,0.24311569153334833,-0.2708584342848974,-0.8873559127529038,28.83266407768432,0.17222213745117188,-0.0021066042445321287,-0.20816698074340856,-0.5490584821346571,0.13272452064784002,-0.3786127314390324,-0.037721230047784715,0.3840180696945632,60.33987032991348,15.617861440371442,0.17044575069562423,3,0.07111120223999023,-0.01833319664001465,-0.5505551695823669,-0.831666111946106,0.8222227096557617,1,0.11168550168184765,1.588243708899052,5.006667137145996,-1.4186039548624048,5.011110782623291,1.4489760170493526,4.778889179229736,0.11168550168184765
1191,2005-03-16,4.907777786254883,5.0133328437805185,4.893332958221436,4.924444198608398,1724400.0,-0.007415675442710379,-4.268228348929427,0.2830144373638653,35.32815366031886,39.426932645435365,0.14006613771924492,0.26215710208303644,-0.21595254640417405,-0.8223708034736807,27.167300946814045,0.11999988555908203,-0.06395207727556418,-0.22511117458343488,-0.5750778095767384,0.12485546040986861,-0.4000944920800862,-0.05012785708678358,0.3834434066402084,50.99149108442171,6.33446292842379,0.17498331749665155,3,0.10555577278137207,0.01833319664001465,-0.5138887763023376,-0.7627778053283691,-0.3277778625488281,2,0.11251981567679947,-2.734957575632229,4.944444179534912,1.588243708899052,5.006667137145996,-1.4186039548624048,5.011110782623291,0.11251981567679947
1192,2005-03-17,4.972221851348877,5.0,4.806666851043701,4.9633331298828125,2736900.0,0.01313100712800841,4.999940806949264,-0.5333314259555962,33.99012903790462,38.56653459069805,0.042852610000779556,0.17205556980410197,-0.25630400381723284,-0.8556162537701795,25.084310881151893,0.19333314895629883,-0.1345545430148638,-0.1387782096862793,-0.4700294466850172,0.19247302731245863,-0.3044038281856478,0.026847408813089224,0.28399274859189383,63.375715654397524,22.87667488626952,0.16562561849936883,3,0.04111170768737793,0.1277780532836914,-0.5783328413963318,-0.8272218704223633,-0.13888883590698153,3,0.07083794253754849,-4.268228348929427,4.907777786254883,-2.734957575632229,4.944444179534912,1.588243708899052,5.006667137145996,0.07083794253754849
1193,2005-03-18,4.938889026641847,5.03000020980835,4.8822221755981445,4.99666690826416,4076100.0,-0.0067038088209977476,1.3750033527601837,-6.500134112976672,35.93747764823692,37.4923150033535,0.03627991931071595,0.18651020761964343,-0.1976229180356821,-0.7942795303756913,22.81331858078769,0.14777803421020508,-0.15788115477961462,-0.15405547618865878,-0.48127217890687835,0.17316122652956079,-0.31766382754776856,0.009552875170451003,0.2844193759218623,45.07578466880407,7.215272030567299,0.16360835135910967,3,0.02333354949951083,0.16111087799072177,-0.14277786016464322,-0.39333367347717374,-0.2666668891906747,4,0.06614176390845694,4.999940806949264,4.972221851348877,-4.268228348929427,4.907777786254883,-2.734957575632229,4.944444179534912,0.06614176390845694
1194,2005-03-21,4.93222188949585,4.952221870422363,4.808888912200928,4.913332939147949,1861200.0,-0.0013499264935965538,3.8679098616183127,-0.326923553054004,30.614480939822585,36.61671811373791,0.004975078192539506,0.17539178747110107,-0.16774139752749306,-0.7608709797130011,20.656059865672695,0.14333295822143555,-0.17431475157031606,-0.1437226057052614,-0.46702708244276003,0.17958187103223722,-0.3053748440740103,0.01792963266348746,0.2601546875334213,42.80289483779935,10.67055630127198,0.16165223836874915,3,-0.028332948684692383,0.16777801513671875,-0.12249976396560669,-0.38666653633117676,-0.20222187042236328,0,0.13674266231190457,1.3750033527601837,4.938889026641847,4.999940806949264,4.972221851348877,-4.268228348929427,4.907777786254883,0.13674266231190457
1195,2005-03-22,4.961111068725586,5.0,4.9099998474121085,4.9099998474121085,2842200.0,0.0058572343006833005,-2.5217375079299047,2.70587938303087,34.682049378943006,37.15409599800451,-0.034705457916183846,0.14842430462932832,-0.17399883587463982,-0.7704741351347177,19.680736085121215,0.09000015258789151,-0.18676706640957086,-0.11122233867645281,-0.43812410711683114,0.2156794297639255,-0.2746732228966424,0.05222854554373679,0.2021895923013135,69.15411944555943,39.00114451243675,0.16345088422018933,3,-0.05722212791442871,0.13888883590698242,-0.12111115455627441,-0.4155557155609131,-0.4033331871032715,1,0.10615910645350679,3.8679098616183127,4.93222188949585,1.3750033527601837,4.938889026641847,4.999940806949264,4.972221851348877,0.10615910645350679
1196,2005-03-23,5.027778148651123,5.082221984863281,4.918889045715332,4.947778224945068,3544200.0,0.013437933358477094,-1.3709533401167016,1.5652125237899492,40.7239974969282,38.35995515045391,-0.08875900290328786,0.07999553578228102,-0.22897164385614222,-0.8172185099404983,18.80605648003978,0.16333293914794922,-0.2032444974821379,-0.04083306789398211,-0.36799708295265443,0.2863309471646902,-0.20441507542331827,0.12274893963535405,0.10819115133354718,80.24212597403272,45.34665041355669,0.16358200752933608,3,-0.10222268104553223,0.07222175598144531,-0.1655559539794922,-0.4822227954864502,-0.2566671371459961,2,0.14696128562032595,-2.5217375079299047,4.961111068725586,3.8679098616183127,4.93222188949585,1.3750033527601837,4.938889026641847,0.14696128562032595
1197,2005-03-24,5.103332996368408,5.211111068725586,5.02222204208374,5.027778148651123,4178700.0,0.015027482415379767,-3.3589577120723617,0.9444364971508953,44.55022168412725,38.72221979886031,-0.126784361208081,-0.007125959265533055,-0.2885251834238973,-0.8721203341741735,17.87146962241081,0.1888890266418457,-0.19384573707722197,0.041832923889160156,-0.2751619165299868,0.3588277643083071,-0.11666449632041331,0.20033034409873363,-0.3955550193786621,73.20434227482184,34.051479192209875,0.15849742020957366,3,-0.09444403648376465,-0.0033330917358398438,-0.22166657447814941,-0.5577776432037354,-0.3899998664855957,3,-0.10254731036261278,-1.3709533401167016,5.027778148651123,-2.5217375079299047,4.961111068725586,3.8679098616183127,4.93222188949585,-0.10254731036261278
1198,2005-03-28,5.118888854980469,5.184443950653076,5.027778148651123,5.146667003631592,3046500.0,0.0030481762846221727,2.0322792024106726,-0.36765541180183026,47.12892242355316,38.52037159067624,-0.14018620701765183,-0.04170964615118322,-0.28900187676255307,-0.867876218495776,16.58863023182862,0.15666580200195312,-0.1598969673349533,0.06811099052429181,-0.2236741577677721,0.35989613881635574,-0.07778158362174015,0.21400356467032378,-0.4010442161560057,77.07182156697937,32.577742064795274,0.14589257414603196,3,-0.1099998950958252,-0.01888895034790039,-0.2241666316986084,-0.5733335018157959,-0.37444496154785156,0,-0.055784731340814186,-3.3589577120723617,5.103332996368408,-1.3709533401167016,5.027778148651123,-2.5217375079299047,4.961111068725586,-0.055784731340814186
1199,2005-03-29,5.076666831970215,5.222221851348877,4.989999771118164,5.130000114440918,5455800.0,-0.00824827891490032,-1.0490116880821951,1.919972534546391,53.90333346805328,39.65097397087643,-0.09721355662858677,-0.01292681943873042,-0.2368951901727474,-0.8059874383224948,15.10064512429578,0.2322220802307129,-0.11610858072906272,0.034000086784362615,-0.24448331461201533,0.31248348818074057,-0.10524161391382592,0.17324178748255115,-0.3489568645477297,53.380922054378956,4.411833522743315,0.13924170069818875,3,-0.06222248077392578,-0.029444456100463867,-0.18138909339904785,-0.5305559635162354,-0.2755556106567383,1,-0.07966736993100676,2.0322792024106726,5.118888854980469,-3.3589577120723617,5.103332996368408,-1.3709533401167016,5.027778148651123,-0.07966736993100676
1200,2005-03-30,5.098888874053955,5.113333225250244,4.9922218322753915,5.051111221313477,6028200.0,0.00437728982800234,2.1594404811513566,-0.8958318432157929,63.19447010761046,42.74723135390883,-0.10641430361929238,-0.05521943215735625,-0.24676463820270556,-0.8102008583308713,13.53224745259377,0.12111139297485263,-0.103286689106179,0.06716659069061315,-0.1813895821868705,0.3157227635680968,-0.05711149574812868,0.19144467712935498,-0.35139843127441406,59.340705982220754,5.729605099809518,0.12427808643874198,3,-0.08444452285766602,-0.06444430351257324,-0.20361113548278809,-0.5527780055999756,-0.3033328056335449,2,-0.0723469100998817,-1.0490116880821951,5.076666831970215,2.0322792024106726,5.118888854980469,-3.3589577120723617,5.103332996368408,-0.0723469100998817
1201,2005-03-31,5.052221775054932,5.154444217681885,5.00333309173584,5.126667022705078,3175200.0,-0.009152405583203072,1.3247930337564968,-1.5581604239647893,68.52407205134337,46.584336133179804,-0.04146341446234825,-0.025894304450034156,-0.19039663377429328,-0.7450459669220173,11.94137088506713,0.15111112594604492,-0.1054724537011058,0.03066620826721156,-0.19491244826306886,0.256244864797492,-0.0821231199979291,0.1434555365323522,-0.28574207593261747,26.794180757897763,-30.799330219639067,0.11278932826514028,3,-0.0366663932800293,-0.017777204513549805,0.008889198303222656,-0.48666632175445557,-0.2066659927368164,3,-0.09786662491221321,2.1594404811513566,5.098888874053955,-1.0490116880821951,5.076666831970215,2.0322792024106726,5.118888854980469,-0.09786662491221321
1202,2005-04-01,5.198888778686523,5.300000190734863,5.055555820465088,5.105556011199951,5778900.0,0.029030199021696124,-1.528737276451539,-1.253710215663291,64.395248166959,49.74631063526003,-0.17052941943092126,-0.18280913641796204,-0.32348834618755085,-0.8724507476511256,10.91691621097755,0.24777841567993164,-0.09065364241029172,0.17788877487182653,-0.04578241005521555,0.4015599597988686,0.06605318240830549,0.28972436733534757,-0.41417939347514654,67.38345961810009,8.420577878911061,0.11183559246352089,4,-0.14444422721862793,-0.1644442081451416,-0.13777780532836914,-0.6333333253860474,-0.4011106491088867,4,-0.08228253871002655,1.3247930337564968,5.052221775054932,2.1594404811513566,5.098888874053955,-1.0490116880821951,5.076666831970215,-0.08228253871002655
1203,2005-04-04,5.097777843475342,5.225555896759033,5.068889141082764,5.18222188949585,4653000.0,-0.019448566706350423,-1.2031382015691008,-0.9047631211906015,56.08305450053645,52.57615214200602,-0.04974065604976907,-0.09607509950035631,-0.20679572674395796,-0.7523990194192542,9.83709873332119,0.15666675567626953,-0.06262704893147486,0.08277785778045654,-0.12450530303616958,0.29006101859708266,-0.020863722627856518,0.1864194381887696,-0.28215100993255593,34.76707305443012,-23.22410421790763,0.10364158040831288,4,0.007222175598144531,-0.06333327293395996,-0.0366668701171875,-0.49055588245391846,-0.44222164154052646,0,-0.07541417562646069,-1.528737276451539,5.198888778686523,1.3247930337564968,5.052221775054932,2.1594404811513566,5.098888874053955,-0.07541417562646069
1204,2005-04-05,5.349999904632568,5.349999904632568,5.088889122009277,5.126667022705078,3953700.0,0.04947686401831852,1.338310242269351,-2.6447439748831116,71.59764996505825,56.677885540463265,-0.26425832223821644,-0.35282255715656596,-0.4412586277965964,-0.9841277892664184,8.64587120809056,0.261110782623291,-0.02961654720877771,0.32638881206512416,0.08001071883514399,0.5727669052951043,0.20319976545013407,0.44957785868011424,-0.5053106696582574,100.0,40.55830282811194,0.12318904661498986,4,-0.21555542945861816,-0.3155553340911865,-0.28888893127441406,-0.702222466468811,-0.5944437980651855,1,-0.11318804149428108,-1.2031382015691008,5.097777843475342,-1.528737276451539,5.198888778686523,1.3247930337564968,5.052221775054932,-0.11318804149428108
1205,2005-04-06,5.781110763549805,5.9000000953674325,5.392221927642822,5.398889064788818,16502400.0,0.08058147039291286,-1.5674149921462637,1.7114439014183442,82.74999445676671,61.34744075822311,-0.6334320985888704,-0.7620077408113719,-0.8432885050797925,-1.3938932409467668,9.282497129735589,0.5500001907348642,0.015966964142274165,0.7187774896621706,0.30029255556839995,1.1372624237559412,0.5095350226152853,0.9280199567090559,-0.8959966750028334,86.74097169449595,25.14683033124495,0.20924246704688546,4,-0.33611083030700684,-0.4772217273712158,-0.7199997901916504,-1.0716663599014282,-1.0899996757507324,2,-0.16951751701684648,1.338310242269351,5.349999904632568,-1.2031382015691008,5.097777843475342,-1.528737276451539,5.198888778686523,-0.16951751701684648
1206,2005-04-07,5.783332824707031,5.806666851043701,5.716667175292969,5.755556106567383,5386500.0,0.0003843657816136048,1.4178911364189544,0.07267174582105025,81.90559148715559,65.49803740300402,-0.5779895836136149,-0.7311852607680169,-0.8156250906334996,-1.3747176974526445,10.796092279510347,0.08999967575073242,0.07218786796080856,0.676221799850464,0.15688303173073148,1.1955605679701966,0.41655241579059776,0.9358911839103303,-0.7967301354780139,86.18413622688209,23.790255434883186,0.2596693840598661,4,-0.3383328914642334,-0.4794437885284424,-0.722221851348877,-1.0722218751907349,-1.1388888359069824,3,-0.17079714867294693,-1.5674149921462637,5.781110763549805,1.338310242269351,5.349999904632568,-1.2031382015691008,5.097777843475342,-0.17079714867294693
1207,2005-04-08,5.597777843475342,5.806666851043701,5.5344438552856445,5.79888916015625,5436900.0,-0.032084437616831996,1.51282728447147,-7.240283595413033,73.14597986027213,68.38882156263948,-0.3519310724371332,-0.5071368033645323,-0.6022977175554001,-1.1686091168067971,12.258344477295008,0.27222299575805664,0.1209504749082253,0.4497223854064938,-0.08940576185738269,0.9888505326703703,0.180158311774556,0.7192864590384316,-0.5198354136324825,63.636353204824346,-0.908983165785358,0.2695640736319382,4,-0.15277791023254395,-0.29388880729675293,-0.5366668701171875,-0.8866668939590454,-0.6599998474121103,4,-0.1343786913648246,1.4178911364189544,5.783332824707031,-1.5674149921462637,5.781110763549805,1.338310242269351,5.349999904632568,-0.1343786913648246
1208,2005-04-11,5.627778053283691,5.683332920074463,5.527778148651123,5.593332767486572,2645100.0,0.005359306969160427,1.137401679273778,-0.17127472668169888,74.0399666565476,70.62622525024996,-0.3376628976528133,-0.5149719524099181,-0.6036043239009032,-1.1773000506024154,13.176132741187724,0.15555477142333984,0.1627410535519882,0.4488892316818234,-0.1265734204803879,1.0243518838440346,0.1611579056007182,0.7366205577629286,-0.467629856888375,66.43837267338529,-0.8218247762001738,0.28773132608110547,4,-0.18166708946227939,-0.32388901710510254,-0.5930558443069458,-0.916667103767395,-0.7844452857971191,0,-0.147482703803816,1.51282728447147,5.597777843475342,1.4178911364189544,5.783332824707031,-1.5674149921462637,5.781110763549805,-0.147482703803816
1209,2005-04-12,5.603332996368408,5.653333187103272,5.448888778686523,5.613333225250244,3562200.0,-0.004343642674575654,3.543201373288617,-0.29032213408641,72.26501450294076,71.63406351639776,-0.2577599595089719,-0.46750338254188684,-0.5483313265461636,-1.1310279944851498,13.973788841077992,0.20444440841674894,0.19777709145466993,0.3946108818054199,-0.2046323331490818,0.9938540967599216,0.09498927432816906,0.6942324892826708,-0.36919961007588054,41.575452066320516,-24.394062974021615,0.2996216074772507,4,-0.15166640281677246,-0.29944396018981934,-0.5749996900558472,-0.8744441270828247,-0.5999999046325684,1,-0.16914518466917083,1.137401679273778,5.627778053283691,1.51282728447147,5.597777843475342,1.4178911364189544,5.783332824707031,-0.16914518466917083
1210,2005-04-13,5.49666690826416,5.722221851348878,5.466667175292969,5.610000133514403,3699900.0,-0.019036185815367368,-1.948718724639286,11.333063131794685,65.81709878546913,71.3332887090784,-0.09916331840998893,-0.3344946392514103,-0.4164917416791969,-1.0056125097907955,14.972390725622747,0.2555546760559091,0.2288279459792797,0.2603336572647095,-0.33852682659274436,0.8591941411221633,-0.03909658466401744,0.5597638991934364,-0.195946851064142,13.354124601000914,-48.71109240954174,0.29943024192872714,4,-0.01888895034790039,-0.1927778720855713,-0.4658336639404297,-0.7677780389785767,-0.26444482803344727,2,-0.1348291271902483,3.543201373288617,5.603332996368408,1.137401679273778,5.627778053283691,1.51282728447147,5.597777843475342,-0.1348291271902483
1211,2005-04-14,5.460000038146973,5.554443836212158,5.448888778686523,5.485556125640869,3722400.0,-0.006670746241155601,-3.418507170730247,0.2254951047009194,62.355672771614685,71.1066692207068,0.0015979372451084828,-0.2680800404900978,-0.35491662796874746,-0.9512126195578237,16.175599357948816,0.10555505752563477,0.257342139872792,0.19605567455291784,-0.3898025071966025,0.7819138563024381,-0.09687341632184232,0.488984765427678,-0.09935197713021271,3.1056289691662835,-55.173209192407036,0.2929290908747603,4,0.024444580078125,-0.1561110019683838,-0.43222224712371826,-0.7311111688613892,-0.25888919830322266,3,-0.14082215109449847,-1.948718724639286,5.49666690826416,3.543201373288617,5.603332996368408,1.137401679273778,5.627778053283691,-0.14082215109449847
1212,2005-04-15,5.324443817138672,5.559999942779541,5.29555606842041,5.45555591583252,4826700.0,-0.02482714653135898,-1.8000131271363151,5.130366638679016,56.574251772430955,71.16124669536177,0.17526844706551437,-0.11044587690811714,-0.1963734615499444,-0.7963671748165453,17.586755696982948,0.26444387435913086,0.2751360463975976,0.04288835525512713,-0.5270048457096399,0.6127815562198942,-0.24205824522725639,0.32783495573751065,0.5755562782287607,6.7705801294838945,-47.1015181161761,0.28494660048238335,4,0.17000079154968262,-0.020554780960083008,-0.3172215223312378,-0.5955549478530884,0.006667137145996094,4,-0.12771283756432827,-3.418507170730247,5.460000038146973,-1.948718724639286,5.49666690826416,3.543201373288617,5.603332996368408,-0.12771283756432827
1213,2005-04-18,5.2655558586120605,5.31777811050415,5.239999771118164,5.2944440841674805,5374800.0,-0.011059926735832781,1.0588187033378984,0.2203322640946734,55.9775029357184,69.42567480321287,0.29106737590217957,-0.0272259364653884,-0.1183625273909854,-0.7199155685129153,18.807315718164354,0.08444404602050781,0.2939476702681816,-0.03233294486999494,-0.5791316431148914,0.5144657533749015,-0.3057322939924436,0.24106640425245374,0.6223553562164312,5.299651040796278,-46.62553345295136,0.2733993491224483,4,0.3044440746307373,0.059999704360961914,-0.2852780818939209,-0.536666989326477,0.13555526733398438,0,-0.06224943222522905,-1.8000131271363151,5.324443817138672,-3.418507170730247,5.460000038146973,-1.948718724639286,5.49666690826416,-0.06224943222522905
1214,2005-04-19,5.6066670417785645,5.6066670417785645,5.316667079925537,5.318889141082764,6413400.0,0.0647816094493805,1.0154428894772947,-9.961771454038262,63.37040442884413,67.2723870223326,-0.010959244569867188,-0.3322534740045171,-0.43764046910660426,-1.042897966548292,20.390738435034546,0.3411111831665039,0.31837437219062803,0.2750559806823727,-0.2598487866804291,0.8099607480451745,0.007603597000971796,0.5425083643637736,0.2553277153015143,76.03701400088784,24.015059923944953,0.26745238368140073,4,-0.08333373069763184,-0.25333356857299805,-0.6308338642120361,-0.877778172492981,-0.3355560302734375,1,-0.13614760223925204,1.0588187033378984,5.2655558586120605,-1.8000131271363151,5.324443817138672,-3.418507170730247,5.460000038146973,-0.13614760223925204
1215,2005-04-20,5.487778186798097,5.6777777671813965,5.471110820770264,5.6644439697265625,4392000.0,-0.021204907317405763,1.0327891919018997,-0.6138962807822157,61.04850403438263,64.95493286091337,0.06922429380808559,-0.1811738553553388,-0.293157280068308,-0.9077359391559794,22.335371530746542,0.2066669464111328,0.3573125300503852,0.12983376979827987,-0.3795174764667646,0.6391850160633243,-0.12484185333424236,0.3845093929308021,0.34933677084350556,56.599102263729016,1.3287501114032452,0.25467562313252223,4,0.035555124282836026,-0.13444471359253019,-0.5119450092315683,-0.7588893175125131,-0.09333419799804776,2,-0.08827709112363225,1.0154428894772947,5.6066670417785645,1.0588187033378984,5.2655558586120605,-1.8000131271363151,5.324443817138672,-0.08827709112363225
1216,2005-04-21,5.766666889190674,5.766666889190674,5.542222023010254,5.542222023010254,7067700.0,0.050819966277700024,1.0,-1.2704489939135544,63.497110750447696,63.8828362931551,-0.23722368951932626,-0.4235860864970755,-0.5451548322431634,-1.1695225682938233,24.0394185101167,0.27888870239257724,0.3680482984421358,0.37177803516387975,-0.1438881672158594,0.8874442375436189,0.11394493397401018,0.6296111363537493,0.04656346098999098,100.0,44.35084416208741,0.25783310118986935,4,-0.2633335590362549,-0.4133334159851074,-0.7958337068557739,-1.0377780199050903,-0.2511110305786133,3,-0.09267828699482383,1.0327891919018997,5.487778186798097,1.0154428894772947,5.6066670417785645,1.0588187033378984,5.2655558586120605,-0.09267828699482383
1217,2005-04-22,4.579999923706055,5.436666965484619,4.461111068725586,5.4166669845581055,50603400.0,-0.20578039069830212,1.2256019024163123,-3.7277175240867226,41.88152879747436,60.309676531035855,0.882715862706247,0.7608742407459488,0.6326378256018614,0.028584166737272376,24.705490428193436,1.305555820465088,0.28661275572224554,-0.7887222766876221,-1.4091509109808023,-0.1682936423944419,-1.0989365938342122,-0.478507959541032,1.2103012033121097,9.106378533712645,-47.152470928448984,0.3102143171465901,4,0.5338890552520752,0.6005556583404541,0.3897223472595215,0.1488889455795288,0.9200000762939453,4,0.13561373940703114,1.0,5.766666889190674,1.0327891919018997,5.487778186798097,1.0154428894772947,5.6066670417785645,0.13561373940703114
1218,2005-04-25,4.833333015441895,5.002222061157227,4.587778091430664,4.630000114440918,21874500.0,0.05531290304713554,-1.88031389599544,-0.24302725721496182,41.901770620933355,56.93598276636837,0.5641679620775326,0.5112638951097699,0.37150767305039967,-0.21360047692770845,25.407557700378536,0.4222221374511719,0.2080223187565693,-0.521111392974853,-1.1778294372077331,0.13560665125802718,-0.8494704150912931,-0.1927523708584129,0.9333338737487784,28.51061141021991,-21.2975865212903,0.32835902211643997,4,0.28055596351623446,0.34722256660461337,0.2233337163925162,-0.10444414615631192,0.5500001907348624,0,0.1029885458445412,1.2256019024163123,4.579999923706055,1.0,5.766666889190674,1.0327891919018997,5.487778186798097,0.1029885458445412
1219,2005-04-26,4.672222137451172,4.947778224945068,4.634444236755371,4.849999904632568,9203400.0,-0.03333328729388074,-1.4736870834345044,-0.8743187467754757,31.01217535463141,53.06876905183085,0.6473910836127708,0.6751357788341945,0.5193857336275354,-0.04330026085040828,26.38752840792225,0.31333398818969727,0.14268003898495163,-0.6620000362396237,-1.3770504754143307,0.05305040293508334,-1.0195252558269772,-0.30447481665227016,1.016111402511597,16.170206238319267,-27.769678531256552,0.3575252195873535,4,0.441666841506958,0.5083334445953369,0.358889102935791,0.05666673183441162,0.7844448089599609,1,0.15600478039182075,-1.88031389599544,4.833333015441895,1.2256019024163123,4.579999923706055,1.0,5.766666889190674,0.15600478039182075
1220,2005-04-27,4.730000019073486,4.8077778816223145,4.586667060852051,4.674444198608398,5301900.0,0.0123662531280746,1.0947297807030423,-0.3125015087426608,32.300229271828385,49.72927532963237,0.5245911803275067,0.6200973894130772,0.45346597782517506,-0.091583732008794,27.466165567653945,0.22111082077026367,0.06822795046123531,-0.5857777118682863,-1.3441082981632508,0.17255287442667822,-0.9649430050157681,-0.2066124187208045,0.8847001726150516,20.595745209278917,-17.256942705071026,0.3791652931474822,4,0.38388895988464355,0.45055556297302246,0.27194440364837646,-0.001111149787902832,0.7344441413879395,2,0.11439978652212224,-1.4736870834345044,4.672222137451172,-1.88031389599544,4.833333015441895,1.2256019024163123,4.579999923706055,0.11439978652212224
1221,2005-04-28,4.5577778816223145,4.7655558586120605,4.480000019073486,4.75,5422500.0,-0.03641059973714478,1.55721072240667,-3.45998163232025,32.44561131831887,47.048315279175476,0.6206413481459583,0.7940912157119726,0.614589125304744,0.08896161901052668,28.48203154759197,0.2855558395385742,-0.011987931317978706,-0.7332776546478268,-1.557188529046261,0.09063321975060745,-1.145233091847044,-0.32132221744860967,0.9877069626884465,9.908895350627526,-23.662730622571573,0.4119554371992171,4,0.5561110973358154,0.6227777004241943,0.44416654109954834,0.19722199440002441,0.8888893127441406,3,0.1835688637990247,1.0947297807030423,4.730000019073486,-1.4736870834345044,4.672222137451172,-1.88031389599544,4.833333015441895,0.1835688637990247
1222,2005-04-29,4.771111011505127,4.771111011505127,4.516666889190674,4.603332996368408,5716800.0,0.04680639018040034,2.0331044518211994,-0.8728340762901278,36.382895283965176,44.87113665120289,0.3582360062657868,0.5766310177110059,0.38893257693563843,-0.1128959129724052,28.822352251656667,0.2544441223144531,-0.07468026262470584,-0.49855563640594447,-1.3541423872749023,0.3570311144630134,-0.926349011840423,-0.07076226097146598,0.7093114062705235,55.744677354112895,25.2427890843837,0.42779337543447876,4,0.34277796745300293,0.40944457054138184,0.24166667461395264,0.028333425521850586,0.6355562210083008,4,0.15603175975402128,1.55721072240667,4.5577778816223145,1.0947297807030423,4.730000019073486,-1.4736870834345044,4.672222137451172,0.15603175975402128
1223,2005-05-02,4.7133331298828125,4.829999923706055,4.667778015136719,4.7733330726623535,3424500.0,-0.012109942837839616,-1.1470680117765486,-0.3576150470647083,36.001395611653365,41.83013567151503,0.3681592330932366,0.6367784798055975,0.4370077340987528,-0.03809599462128688,29.092642021202774,0.16222190856933594,-0.1346178966246825,-0.5371112823486328,-1.4255999582884078,0.3513773935911422,-0.9813556203185207,-0.09286694437874488,0.7059306069498339,49.88114193447108,19.921585265065225,0.44424433796988755,5,0.4005558490753174,0.4672224521636963,0.34111130237579346,0.1249997615814209,0.5311107635498047,0,0.16690245489538458,2.0331044518211994,4.771111011505127,1.55721072240667,4.5577778816223145,1.0947297807030423,4.730000019073486,0.16690245489538458
1224,2005-05-03,4.744443893432617,4.801111221313477,4.668889045715332,4.725555896759033,3937500.0,0.006600586610897574,-1.0000072126914519,-0.3148002447766413,37.88039937555315,39.25590182053398,0.22560471937506676,0.5881285406674577,0.39725121648518247,-0.05484702197154334,28.815117381007454,0.13222217559814453,-0.17917995663935926,-0.4757227182388304,-1.3908008488542283,0.4393554123765675,-0.9332617835465289,-0.01818365293113189,0.6173306833136056,75.5554132612537,41.698631785992035,0.4575390653076988,5,0.3694450855255127,0.4361116886138916,0.31000053882598877,0.12000060081481934,0.6411123275756836,1,0.13466052652208793,-1.1470680117765486,4.7133331298828125,2.0331044518211994,4.771111011505127,1.55721072240667,4.5577778816223145,0.13466052652208793
1225,2005-05-04,4.801111221313477,4.8444437980651855,4.721110820770264,4.733333110809326,2723400.0,0.011943934664144784,-1.6746774902406867,3.5884224079169926,39.45215221010231,36.58423976049559,0.06849317327906146,0.47882740861147255,0.34011964886295587,-0.0956148298475945,26.75023965429816,0.12333297729492188,-0.22089831519299707,-0.37005541324615443,-1.2633552748347645,0.5232444483424556,-0.816705344040459,0.07659451754815016,0.5066235449515082,88.10994198567566,48.2828886378207,0.44664993079430504,5,0.14777779579162598,0.3794443607330322,0.22972214221954346,0.06333327293395996,0.5511107444763184,2,0.13654249920048933,-1.0000072126914519,4.744443893432617,-1.1470680117765486,4.7133331298828125,2.0331044518211994,4.771111011505127,0.13654249920048933
1226,2005-05-05,4.79555606842041,4.878889083862305,4.74666690826416,4.813333034515381,3274200.0,-0.0011570556558667677,-1.288466061723963,-0.262281818757431,41.165567922883604,36.50468855220773,-0.08737905028249138,0.4285589433560144,0.34291559634008273,-0.0746165140006525,24.518252265860994,0.13222217559814453,-0.31415747488930634,-0.3262217283248905,-1.1855945424552932,0.5331510858055122,-0.7559081353900918,0.10346467874031084,0.4613812759922107,76.99395104227689,31.622880155760136,0.42968640706520156,5,-0.05444502830505371,0.38499951362609863,0.2288883924484253,0.06888842582702637,0.6088881492614746,3,0.13948081984605754,-1.6746774902406867,4.801111221313477,-1.0000072126914519,4.744443893432617,-1.1470680117765486,4.7133331298828125,0.13948081984605754
1227,2005-05-06,4.845555782318115,4.873332977294922,4.813333034515381,4.848888874053955,2973600.0,0.010426259892353684,1.2979108075532342,0.18749497062847026,42.96351140276652,36.62265975018919,-0.10700050403250394,0.336571351915973,0.2860600018893553,-0.1110496508760983,23.346030939203306,0.07777690887451172,-0.40093499148394063,-0.23861091136932355,-1.075825392499656,0.5986035697610088,-0.6572181519344902,0.17999632919584307,0.36363198555328324,84.21053820369885,32.37566933022238,0.41860724056516624,5,-0.1316666603088379,0.33499979972839355,0.17944419384002686,0.01888871192932129,0.5422220230102539,4,0.12405417232876603,-1.288466061723963,4.79555606842041,-1.6746774902406867,4.801111221313477,-1.0000072126914519,4.744443893432617,0.12405417232876603
1228,2005-05-09,4.797778129577637,4.863333225250244,4.683332920074463,4.860000133514403,4235400.0,-0.009860097558844205,4.2258685254276,18.66795422031447,34.971092376640925,37.062539419301366,-0.07241154665850935,0.33621728715901966,0.32345548773107247,-0.050324529268683804,22.313572117367237,0.18000030517578125,-0.5277210606237084,-0.24488856792449987,-1.0503264705158752,0.5605493346668755,-0.6476075192201876,0.15783038337118782,0.36652503634501343,61.375743071103216,12.081695484724719,0.4027189512956876,5,-0.11833357810974121,0.38277745246887207,0.24666643142700195,0.0666663646697998,0.5511107444763184,0,0.12691064207035208,1.2979108075532342,4.845555782318115,-1.288466061723963,4.79555606842041,-1.6746774902406867,4.801111221313477,0.12691064207035208
1229,2005-05-10,4.655556201934815,4.77666711807251,4.6066670417785645,4.77666711807251,4291200.0,-0.029643289831608244,1.8073452289084524,1.9464322663213127,34.67048448863437,37.325901110057586,0.07509471705643023,0.4256150062784245,0.45647323116956073,0.10310257477590046,21.80211557336159,0.19111108779907227,-0.5069297414231038,-0.33972165584564085,-1.117310684820108,0.4378673731288263,-0.7285161703328749,0.049072858641593164,0.46655543815601064,17.95929520696628,-29.15447694491686,0.38879451448723373,5,0.023888349533080167,0.5249993801116934,0.41416609287261874,0.20888829231262118,0.8799996376037589,1,0.12649137201975225,4.2258685254276,4.797778129577637,1.2979108075532342,4.845555782318115,-1.288466061723963,4.79555606842041,0.12649137201975225
1230,2005-05-11,4.755556106567383,4.766666889190674,4.5966668128967285,4.651111125946045,3952800.0,0.021479690136918084,1.6842142908232602,-0.8623911365891365,30.06134715501416,37.060982869690385,-0.023354836266518575,0.2816884584729351,0.3456981657096172,0.015215985775586915,21.046202862939534,0.1700000762939453,-0.5021613065890502,-0.20266621112823469,-0.9496849303260939,0.5443525080696245,-0.5761755707271643,0.17084314847069493,0.3268954992415285,56.29934630142448,15.219532937935668,0.3735093595989298,5,-0.057778120040893555,0.424999475479126,0.3288884162902832,0.10888838768005371,0.8444437980651855,2,0.13247664422902994,1.8073452289084524,4.655556201934815,4.2258685254276,4.797778129577637,1.2979108075532342,4.845555782318115,0.13247664422902994
1231,2005-05-12,4.691111087799072,4.793333053588867,4.6666669845581055,4.748888969421387,1964700.0,-0.013551521068022376,-1.375001676389727,-0.553189643758817,53.93082190694721,39.010752494466175,0.06927778404975271,0.30100967052061733,0.40040291448114473,0.09130966480913028,20.31031425886749,0.12666606903076172,-0.4492553614223862,-0.2286667823791504,-0.9454848404736405,0.48815127571533967,-0.5870758114263959,0.12974224666809508,0.3540600857848393,34.13654687691202,-10.533800778950798,0.3584090290472451,5,0.046666860580444336,0.4427778720855713,0.6833333969116211,0.37722253799438477,0.8855557441711426,3,0.14092842092573332,1.6842142908232602,4.755556106567383,1.8073452289084524,4.655556201934815,4.2258685254276,4.797778129577637,0.14092842092573332
1232,2005-05-13,4.644443988800049,4.745555877685547,4.6388888359069815,4.697778224945068,2412900.0,-0.009947984203656612,-2.310351461339189,0.9230908895839695,42.17310535244525,39.69649802122083,0.10737974870505429,0.31001549165688935,0.4380552773877948,0.14966746417807286,20.4977217282011,0.10666704177856534,-0.40320834877931944,-0.2413338899612425,-0.9416522896124366,0.45898450968995164,-0.5914930897868391,0.10882530986435413,0.3656835784923631,17.916458050211002,-27.608372399670973,0.3501591998255969,5,0.09333395957946777,0.4894449710845947,0.7300004959106445,0.4238896369934082,0.8133339881896973,4,0.16363642897073483,-1.375001676389727,4.691111087799072,1.6842142908232602,4.755556106567383,1.8073452289084524,4.655556201934815,0.16363642897073483
1233,2005-05-16,4.9377779960632315,4.9377779960632315,4.617777824401856,4.661110877990723,4677300.0,0.0631580460374912,1.3132504787035126,-5.187420652659796,59.917018507009786,42.14501125804935,-0.1684868038333347,-0.009627495517793072,0.13867848453770382,-0.1335932504945374,20.64311499302057,0.3200001716613752,-0.3349514463172065,0.06838901042938161,-0.6094898207070232,0.7462678415657864,-0.27055040513882034,0.40732842599758357,0.039408581315171,100.0,48.665080861503924,0.33893941556820234,5,-0.17055559158325106,0.17611098289489835,0.4366664886474618,0.1305556297302255,0.43444395065307706,0,0.09113407075488444,-2.310351461339189,4.644443988800049,-1.375001676389727,4.691111087799072,1.6842142908232602,4.755556106567383,0.09113407075488444
1234,2005-05-17,4.843332767486572,4.913332939147949,4.751111030578613,4.883333206176758,3303000.0,-0.01912707064836816,2.244441265527025,-0.14457966298583497,54.1195222327604,43.77471903834469,-0.06541847314473603,0.026033220056749684,0.2271484075577206,-0.030674833186878914,19.751343698790908,0.18666696548461825,-0.2931522276302996,0.012110495567322133,-0.5702051458804105,0.5944261370150548,-0.27904732515654374,0.303268316291188,0.10288927937266124,72.3124795558055,16.38332187774445,0.29115782072386626,5,-0.0761103630065918,0.2705562114715576,0.5316672325134277,0.22500085830688477,0.4344453811645508,1,0.10438186489295043,1.3132504787035126,4.9377779960632315,-2.310351461339189,4.644443988800049,-1.375001676389727,4.691111087799072,0.10438186489295043
1235,2005-05-18,5.00333309173584,5.005556106567383,4.814444065093994,4.8611111640930185,4408200.0,0.03303517060057359,1.606050360063072,-3.555509196895802,66.34063406200721,46.57194860935842,-0.21648243801147693,-0.18142304597830972,0.0684250486325153,-0.18292420164043222,18.42419567141526,0.19111204147338867,-0.23863335482714376,0.1963330745697025,-0.30576919373695954,0.6984353428763646,-0.054718059583628076,0.4473842087230331,-0.5422220230102539,99.42673044526148,36.11994920988124,0.2510511341533309,5,-0.20222163200378418,0.11055588722229004,0.37444472312927246,0.06500053405761719,0.2599997520446786,2,0.10637363894117358,2.244441265527025,4.843332767486572,1.3132504787035126,4.9377779960632315,-2.310351461339189,4.644443988800049,0.10637363894117358
1236,2005-05-19,5.232222080230713,5.2422218322753915,4.99666690826416,5.024444103240967,6549300.0,0.04574730170832231,1.1560948241933908,1.4609419267017905,66.72035975522041,49.21159842629775,-0.42121129043392447,-0.47685272421556846,-0.15266819133676535,-0.4031138446247713,16.89776147920111,0.24555492401123136,-0.186142326146725,0.4519443035125734,0.14652707303385526,0.7573615339912916,0.2992356882732139,0.6046529187519329,-0.7602221107482912,98.39861510101898,32.72518543584633,0.15270861523935916,5,-0.3127777576446533,-0.11833310127258301,0.15861141681671143,-0.16388845443725586,-0.11999988555908203,3,0.07029094307587913,1.606050360063072,5.00333309173584,2.244441265527025,4.843332767486572,1.3132504787035126,4.9377779960632315,0.07029094307587913
1237,2005-05-20,5.20111083984375,5.261110782623291,5.088889122009277,5.255556106567383,4262400.0,-0.005946085603765305,4.254295232691776,-0.2620357918217661,68.03612359035486,52.88549078337707,-0.37365434831465105,-0.41826840601512316,-0.1104516433720164,-0.3634490639563115,16.745359148406166,0.17222166061401367,-0.14126698410210725,0.38977751731872523,0.046180809931950506,0.7333742247055,0.21797916362533787,0.5615758710121126,-0.6983019958496097,90.6735785858978,22.05231991529797,0.17179835369338753,5,-0.27222204208374023,-0.08722186088562012,0.19305598735809326,-0.10555529594421298,0.059999942779541016,4,0.07220688112421514,1.1560948241933908,5.232222080230713,1.606050360063072,5.00333309173584,2.244441265527025,4.843332767486572,0.07220688112421514
1238,2005-05-23,5.331110954284668,5.43222188949585,5.155556201934815,5.197778224945068,6152400.0,0.02499468256762305,-1.5408190299773943,-2.448931511648275,70.2143726057323,56.83481168527684,-0.46940857992261975,-0.5365746139959153,-0.2350932118898852,-0.48415931173224536,16.817120770355743,0.27666568756103427,-0.0978638299955259,0.49488873481750506,0.07988728435137737,0.9098901852836327,0.28738800958444166,0.7023894600505685,-0.7828039939727782,85.15499585898279,16.691636396394884,0.20750072523306376,5,-0.3166666030883789,-0.21722197532653809,0.06805586814880371,-0.20111083984375,-0.10555505752563477,0,0.023759967442297247,4.254295232691776,5.20111083984375,1.1560948241933908,5.232222080230713,1.606050360063072,5.00333309173584,0.023759967442297247
1239,2005-05-24,5.401111125946045,5.441111087799072,5.224443912506104,5.331110954284668,4329000.0,0.013130503615783384,1.88889383386367,0.5250036657022591,70.48555158348606,61.32638995510705,-0.4721853670623801,-0.5788461463317764,-0.2986676940164861,-0.5441908338381065,16.904283430351754,0.21666717529296786,-0.06017665659441285,0.528444457054138,0.05079363538253556,1.0060952787257404,0.2896190462183368,0.7672698678899392,-0.7820909712994384,93.61703099033949,26.497100442378596,0.23882541083580114,5,-0.37166666984558105,-0.28722214698791504,0.046666622161865234,-0.27111101150512695,-0.2188892364501953,1,-0.005348747425498734,-1.5408190299773943,5.331110954284668,4.254295232691776,5.20111083984375,1.1560948241933908,5.232222080230713,-0.005348747425498734
1240,2005-05-25,5.271111011505127,5.3888888359069815,5.170000076293945,5.3888888359069815,4221900.0,-0.024069142702215274,2.7169774654046193,-1.6825362225052836,64.96499104031128,62.552408747703055,-0.29207818263765173,-0.42818191864449595,-0.16161408013215173,-0.405231648344369,16.761643820258723,0.2311110496520996,0.005601084447063087,0.3713887929916382,-0.13279956492744915,0.8755771509107255,0.11929461403209451,0.6234829719511819,-0.5698817635432736,61.74996003506186,-3.9507401698353135,0.25209417895954345,5,-0.24166655540466309,-0.15722203254699707,0.16722238063812256,-0.14111089706420898,-0.0788888931274414,2,0.0012648447607048752,1.88889383386367,5.401111125946045,-1.5408190299773943,5.331110954284668,4.254295232691776,5.20111083984375,0.0012648447607048752
1241,2005-05-26,5.394443988800049,5.407777786254883,5.216667175292969,5.277778148651123,3695400.0,0.023397909288141783,1.666657795283973,-0.9905586280050925,66.51064935750438,65.25658030382074,-0.34101259456392796,-0.5118636379328247,-0.2751329418397077,-0.514734662711394,16.34915020373604,0.19111061096191406,0.09183560394908952,0.452888464927673,-0.07032050368187281,0.9760974335372188,0.19128398062290053,0.7144929492324454,-0.6192265568544739,86.75065625325757,22.425054517881335,0.26160448430477284,5,-0.36499953269958496,-0.28055500984191895,0.043889403343200684,-0.26444387435913086,0.0022230148315429688,3,-0.02430484870947658,2.7169774654046193,5.271111011505127,1.88889383386367,5.401111125946045,-1.5408190299773943,5.331110954284668,-0.02430484870947658
1242,2005-05-27,5.5155558586120605,5.579999923706055,5.364443778991699,5.404444217681885,3334500.0,0.022451223900640027,-1.255803509052077,0.9523922408507925,70.67857487270355,66.45230878889782,-0.3638223083836518,-0.6053822271752534,-0.3868985624381125,-0.6188300668335449,16.16993224975775,0.21555614471435547,0.19129359449080674,0.5367780923843384,-0.03868810103944931,1.112244285808126,0.24904499567244454,0.8245111890962322,-0.6737490610811356,84.81681745107133,19.287021365779083,0.28773309671189395,5,-0.35000038146972656,-0.49500036239624023,-0.08722245693206787,-0.3855557441711426,-0.08222293853759766,4,-0.07312656680117913,1.666657795283973,5.394443988800049,2.7169774654046193,5.271111011505127,1.88889383386367,5.401111125946045,-0.07312656680117913
1243,2005-05-31,5.5,5.568889141082764,5.46999979019165,5.527778148651123,4751100.0,-0.0028203609954872144,-1.2531547926229731,-0.25000214575698015,76.24300812099727,68.91047388759081,-0.29069840032825134,-0.5563961950983742,-0.3609099346634217,-0.5856077191921631,16.23437500892071,0.09888935089111328,0.23189563978679573,0.48188889026641846,-0.12392259469225042,1.0877003752250873,0.17898314778708446,0.7847946327457525,-0.5696100273280598,80.4878162245648,8.57134178301574,0.30290574247933444,5,-0.3027780055999756,-0.4700000286102295,-0.35277771949768066,-0.36999988555908203,0.025556087493896484,1,-0.04343440315940161,-1.255803509052077,5.5155558586120605,1.666657795283973,5.394443988800049,2.7169774654046193,5.271111011505127,-0.04343440315940161
1244,2005-06-01,5.383333206176758,5.537777900695801,5.3355560302734375,5.5233330726623535,4073400.0,-0.02121214433149854,1.3947236911574958,5.039927903184276,69.30956637135435,69.24035525529605,-0.09988064941641106,-0.41045555006325607,-0.2347360142736452,-0.4530508650479179,16.03075767584194,0.20222187042236328,0.2977368112735972,0.33327763080596906,-0.2791154910344087,0.9456707526463468,0.02708106988577974,0.6394741917261584,-0.37499003938072395,52.03249006782721,-20.9564548840917,0.306196560920189,6,-0.09499979019165039,-0.3533332347869873,-0.23611092567443848,-0.20277762413024902,0.36888885498046964,2,-0.02930847922188673,-1.2531547926229731,5.5,-1.255803509052077,5.5155558586120605,1.666657795283973,5.394443988800049,-0.02930847922188673
1245,2005-06-02,5.456666946411133,5.527778148651123,5.334444046020508,5.341111183166504,5130000.0,0.013622366928770724,-1.999985201737316,-0.8253990960521251,73.41939331099954,69.98469231704928,-0.11415056301636461,-0.45551292858510095,-0.29844579419868467,-0.5105986991198286,16.011248652337617,0.19333410263061523,0.3203003470868584,0.37383358478546125,-0.25247425858577177,1.0001414281566943,0.06067966309984474,0.6869875064710778,-0.37972496878589634,66.05508921681339,-11.358976669969863,0.31315392168561634,6,-0.1222224235534668,-0.4266669750213623,-0.3094446659088135,-0.276111364364624,0.4211111068725586,3,-0.050295365212968846,1.3947236911574958,5.383333206176758,-1.2531547926229731,5.5,-1.255803509052077,5.5155558586120605,-0.050295365212968846
1246,2005-06-03,5.464444160461426,5.516666889190674,5.378889083862305,5.45555591583252,2008800.0,0.0014252682318109944,1.4313651242437246,0.07691736335200479,75.69633448082847,70.83582686043525,-0.09557349523109515,-0.43279919552500523,-0.29845945888195047,-0.5084165519972874,16.149763356698877,0.13777780532836914,0.3638359514989027,0.34816639423370344,-0.2849495740720194,0.9812823625394262,0.031608410080842475,0.6647243783865644,-0.3271352293064913,52.941153625079615,-30.677115498160695,0.3165579841528614,6,-0.09666609764099121,-0.4344441890716553,-0.31722187995910645,-0.283888578414917,0.47333383560180664,4,-0.04981696840337979,-1.999985201737316,5.456666946411133,1.3947236911574958,5.383333206176758,-1.2531547926229731,5.5,-0.04981696840337979
1247,2005-06-06,5.446667194366455,5.506667137145996,5.4166669845581055,5.453332901000977,2020500.0,-0.0032532066524895153,-1.700026464676809,-0.7499463519314055,69.27608259965528,70.73157241531558,-0.043919944910003395,-0.38754930308577684,-0.27540117696849187,-0.47910351415941577,16.29576356780105,0.09000015258789062,0.3785674929222864,0.3003338575363159,-0.33573469627590935,0.9364024113485412,-0.017700419369796272,0.6183681344424281,-0.2562353441053862,47.867560767755414,-32.28730425672109,0.3180342769061125,6,-0.07166719436645508,-0.3983337879180908,-0.29944491386413574,-0.2661116123199463,0.21222162246704102,0,-0.009179960689828626,1.4313651242437246,5.464444160461426,-1.999985201737316,5.456666946411133,1.3947236911574958,5.383333206176758,-0.009179960689828626
1248,2005-06-07,5.406667232513428,5.493332862854004,5.3888888359069815,5.446667194366455,2501100.0,-0.0073439335332255995,-1.764650939704857,6.000858430502897,72.25639622857625,70.92833293143671,0.008856092300999485,-0.31578443142586377,-0.23097730159961305,-0.4283926224407084,15.922703797410746,0.10444402694702237,0.3762670680641662,0.22988944053649885,-0.3941071741998954,0.8538860552728931,-0.08210886683169871,0.5418877479046964,-0.1694872134389609,35.51950884335236,-43.74254580893518,0.31199830736819717,6,-0.031667232513427734,-0.31833386421203613,-0.2594449520111084,-0.22611165046691895,0.19777679443359375,1,0.004932000882295728,-1.700026464676809,5.446667194366455,1.4313651242437246,5.464444160461426,-1.999985201737316,5.456666946411133,0.004932000882295728
1249,2005-06-08,5.244443893432617,5.431110858917236,5.168889045715332,5.42888879776001,3131100.0,-0.030004313582546294,1.7764642326110938,4.61112700569821,59.50917845614779,70.32213153319633,0.16373790369266938,-0.11297323300696682,-0.06476273661663257,-0.2587767086050956,15.018440026634588,0.2622218132019043,0.3716027064277023,0.03822171688079834,-0.535791532904307,0.6122349666659037,-0.24878490801175435,0.325228341773351,0.3355560302734375,21.052421792478526,-53.35972371394074,0.2870066248925528,6,0.13000059127807617,-0.15611052513122559,-0.09722161293029785,-0.0638883113861084,0.36444520950317383,2,0.053601907041717745,-1.764650939704857,5.406667232513428,-1.700026464676809,5.446667194366455,1.4313651242437246,5.464444160461426,0.053601907041717745
1250,2005-06-09,5.385556221008301,5.3888888359069815,5.198888778686523,5.271111011505127,2634300.0,0.026907014441014843,2.137633028462118,-0.6204845285399254,56.497194547096655,69.20952544315102,0.04533423524793889,-0.21551722203355794,-0.20087820272217982,-0.390607341255512,14.031268330663993,0.1900000572204581,0.3547581029726299,0.14783403873443568,-0.3900563898588336,0.685724467327705,-0.12111117556219941,0.4167792530310708,0.18622148513793935,62.30045397021703,-8.702579627316432,0.2689452142966347,6,-0.011111736297607422,-0.2972228527069092,-0.23833394050598145,-0.205000638961792,0.33111095428466797,3,0.0680831886442137,1.7764642326110938,5.244443893432617,-1.764650939704857,5.406667232513428,-1.700026464676809,5.446667194366455,0.0680831886442137
1251,2005-06-10,5.352221965789795,5.380000114440918,5.305555820465088,5.380000114440918,1844100.0,-0.006189565914932582,4.359917603639173,-0.24272006466424176,56.3909592478866,67.62201259594914,0.08051663755530836,-0.13714626378042816,-0.16132695827714727,-0.3492619140888076,13.139743635018528,0.08000040054321289,0.3303969067470751,0.08144423961639369,-0.39245829749669703,0.5553467767294844,-0.15550702894015167,0.31839550817293905,0.2114979671478272,54.276143043485625,-13.65051294104844,0.23695126855654544,6,0.01666712760925293,-0.2638885974884033,-0.28749966621398926,-0.17166638374328613,0.3033342361450204,4,0.09819400070720774,2.137633028462118,5.385556221008301,1.7764642326110938,5.244443893432617,-1.764650939704857,5.406667232513428,0.09819400070720774
1252,2005-06-13,5.404444217681885,5.408888816833496,5.31777811050415,5.333333015441895,1205100.0,0.009757116245529884,1.2777562539860408,-2.5599691013646577,53.31990613916358,65.07500126463428,0.012153802828883009,-0.1365108325425588,-0.21132545225384547,-0.3921122251855067,12.035608049503024,0.0911107063293457,0.324570036221572,0.09566648006439227,-0.27806715227586487,0.4694001124046494,-0.09120033610573675,0.2825332962345213,0.15137909751129186,72.6027618722884,6.572186544016091,0.1868668161701286,6,-0.05111074447631836,-0.31611084938049316,-0.44361090660095215,-0.22388863563537598,0.2066669464111337,0,0.09868429701548642,4.359917603639173,5.352221965789795,2.137633028462118,5.385556221008301,1.7764642326110938,5.244443893432617,0.09868429701548642
1253,2005-06-14,5.387777805328369,5.408888816833496,5.3400001525878915,5.391110897064209,1435500.0,-0.0030838346520420945,2.542841728382906,-0.046871542469373154,49.365752926264754,62.85902199295766,0.012546868790697552,-0.08896424278809612,-0.18932349173007434,-0.3646385947959949,11.917690900815076,0.06888866424560458,0.3045964542414481,0.05650007724761963,-0.27498466679244515,0.3879848212876844,-0.10924229477241276,0.22224244926765202,0.16030682447525102,83.47465717678422,20.068838241182974,0.16574237202003228,6,-0.0394442081451416,-0.29944443702697754,-0.4405554533004761,-0.20722222328186035,0.10444402694702237,1,0.050319634792103995,1.2777562539860408,5.404444217681885,4.359917603639173,5.352221965789795,2.137633028462118,5.385556221008301,0.050319634792103995
1254,2005-06-15,5.348888874053955,5.407777786254883,5.241110801696777,5.401111125946045,2951100.0,-0.007217990919364592,4.084754146057608,15.667811158798283,54.05091810743904,60.70696919256204,0.05144616490712295,-0.010812720663704312,-0.15357201252649766,-0.3155911187224101,11.998992758113245,0.16666698455810547,0.2625659302304193,-0.007666659355163752,-0.24669128386180095,0.23135796515147344,-0.12717897160848235,0.11184565289815485,0.1916118440678991,71.42860386646745,7.490569317037895,0.11951231225331867,6,-0.0061109066009521484,-0.2605555057525635,-0.41888880729675293,-0.1683332920074463,0.2255549430847168,2,0.047777241014053784,2.542841728382906,5.387777805328369,1.2777562539860408,5.404444217681885,4.359917603639173,5.352221965789795,0.047777241014053784
1255,2005-06-16,5.535555839538574,5.54555606842041,5.323332786560059,5.357778072357178,2797200.0,0.03489826950604469,1.2471966458600048,-3.404253182125313,56.89469188893491,58.61789779346275,-0.1372912322864943,-0.16396928055635307,-0.3551701489539383,-0.48796588933828744,12.378022391045828,0.22222328186035156,0.21599579253890333,0.15238916873931885,-0.033702278192969004,0.3384806156716067,0.05934344527317492,0.24543489220546277,-0.3666667938232422,96.71526215879261,34.189674423881655,0.093045723466144,6,-0.17833328247070312,-0.4472224712371826,-0.6055557727813721,-0.35500025749206543,-0.012222766876220703,3,0.013247678376473448,4.084754146057608,5.348888874053955,2.542841728382906,5.387777805328369,1.2777562539860408,5.404444217681885,0.013247678376473448
1256,2005-06-17,5.599999904632568,5.661110877990723,5.511110782623291,5.555555820465088,4359600.0,0.011641841752131343,-1.249987483102188,0.24999798834311893,54.367784567483476,56.96142023433256,-0.20169495237740698,-0.21022602315135686,-0.43417602235609554,-0.5375092233313374,12.593916942179767,0.15000009536743164,0.19184756660398072,0.19844434261321986,0.0027205942663330873,0.39416809096010663,0.10058246843977603,0.2963062167866637,-0.4235775184631345,85.44977089114036,24.68042092665322,0.09786187417344357,6,-0.18499994277954102,-0.4605555534362793,-0.6608331203460693,-0.41944432258605957,0.09999990463256925,4,0.02083344154414868,1.2471966458600048,5.535555839538574,4.084754146057608,5.348888874053955,2.542841728382906,5.387777805328369,0.02083344154414868
1257,2005-06-20,5.576666831970215,5.651111125946045,5.5,5.598888874053955,2082600.0,-0.004166620189234527,1.3859674219523488,-0.5,53.933866454749115,54.9255835927962,-0.17654808996013394,-0.16581610991478257,-0.41999421644285473,-0.49954367254363063,12.719293916309752,0.15111112594604492,0.15220248658796454,0.1563334703445438,-0.030268124375714578,0.3429350650648022,0.06303267298441462,0.249634267704673,-0.38085690612792966,79.89427840927152,20.726115712101446,0.09330079736012928,6,-0.1616668701171875,-0.4372224807739258,-0.6408333778381348,-0.39611124992370605,1.6255550384521475,0,0.014146330118259831,-1.249987483102188,5.599999904632568,1.2471966458600048,5.535555839538574,4.084754146057608,5.348888874053955,0.014146330118259831
1258,2005-06-21,5.457777976989746,5.615555763244629,5.422222137451172,5.572222232818604,2465100.0,-0.021318981133837234,-1.0838312274020336,5.150033259661435,53.81115914192895,54.29247033566078,-0.055481173670161255,-0.03894800354186145,-0.3127939507865962,-0.36656512052169177,12.014446741519963,0.19333362579345703,0.10390831660286359,0.031111264228821156,-0.15129081995171845,0.21351334840936076,-0.060089777861448646,0.12231230631909096,-0.24335601306152377,51.58741331783234,-8.132924961591002,0.09120104209026964,6,-0.027778148651123047,-0.31833362579345703,-0.521944522857666,-0.2772223949432373,2.591111183166504,1,0.028094434722286676,1.3859674219523488,5.576666831970215,-1.249987483102188,5.599999904632568,1.2471966458600048,5.535555839538574,0.028094434722286676
1259,2005-06-22,5.372221946716309,5.498888969421387,5.281110763549805,5.444444179534912,3346200.0,-0.015675982173358083,1.404903388192797,0.6310690938180921,45.73031659895056,53.09615056364454,0.055994736858989036,0.04672854818454475,-0.23937361395922885,-0.2663690631510889,11.350749738231599,0.21777820587158203,0.07223425147524587,-0.05300030708312953,-0.23670738902383004,0.13070677485757098,-0.14485384805347934,0.038853233887220284,-0.13993242622558633,23.976619928273674,-33.498979843102006,0.09185354097035005,6,0.0788888931274414,-0.16611099243164062,-0.4316662549972534,-0.1916663646697998,2.3388891220092773,2,0.022337104972446564,-1.0838312274020336,5.457777976989746,1.3859674219523488,5.576666831970215,-1.249987483102188,5.599999904632568,0.022337104972446564
1260,2005-06-23,5.277778148651123,5.3888888359069815,5.24666690826416,5.3466668128967285,1932300.0,-0.01758002536044012,-1.1694864707593697,0.9538429034536944,41.322358017154585,51.42186153800766,0.1492362285710902,0.1493549474229674,-0.15497447330252534,-0.16018730178081597,11.011540018114442,0.14222192764282138,0.036226257953317464,-0.1477774620056156,-0.33032761568667546,0.03477269167544428,-0.23905253884614552,-0.056502385165085656,0.3833327293395996,7.506742203895291,-48.45457867505869,0.09127507684053014,6,0.17333269119262695,-0.04000067710876465,-0.33722245693206787,-0.09722256660461426,2.2033329010009766,3,0.05621033323717284,1.404903388192797,5.372221946716309,-1.0838312274020336,5.457777976989746,1.3859674219523488,5.576666831970215,0.05621033323717284
1261,2005-06-24,5.2633328437805185,5.398889064788818,5.251111030578613,5.28000020980835,2141100.0,-0.0027370049410463393,-6.189222418112648,0.24194642486328052,41.4507564639646,50.10306712965222,0.167344698086473,0.16176803424180175,-0.14976671695560828,-0.13414628135874462,10.553981894557246,0.14777803421020508,0.03137922797152903,-0.1556672096252436,-0.3518306430188547,0.04049622376836748,-0.25374892632204915,-0.057585492928438065,0.38948915481567337,4.120700652337398,-50.68065152117514,0.09808171669680575,6,0.18777799606323153,0.06555604934692294,-0.3058326244354257,-0.08277726173400968,2.383334159851074,4,0.04939840146896035,-1.1694864707593697,5.277778148651123,1.404903388192797,5.372221946716309,-1.0838312274020336,5.457777976989746,0.04939840146896035
1262,2005-06-27,5.112222194671631,5.306666851043701,5.093332767486572,5.306666851043701,4951800.0,-0.028710068998856753,1.1942910392858894,11.66618984951713,37.55869112150211,48.79117137356748,0.3046853776787639,0.2963043058529271,-0.005469942797644123,0.027373314016820416,9.688721262621396,0.2133340835571289,0.017506074864778398,-0.286611175537109,-0.5203164189171288,-0.052905932157089275,-0.40346379722711934,-0.1697585538470987,0.5324767021179202,3.617118996768571,-51.408135259990736,0.11685262169000994,6,0.2649996280670166,0.26277780532836914,-0.09555554389953613,0.06833338737487793,2.7977776527404776,0,0.11497497413280189,-6.189222418112648,5.2633328437805185,-1.1694864707593697,5.277778148651123,1.404903388192797,5.372221946716309,0.11497497413280189
1263,2005-06-28,5.261110782623291,5.308888912200928,5.097777843475342,5.1111111640930185,2785500.0,0.029124044746498656,-1.3899421316289515,-0.7714257687968957,50.71225930452779,48.420209284355124,0.15191501434380594,0.13555086625865265,-0.15768436928009066,-0.11194448257705147,8.77133204025632,0.21111106872558594,0.00916113858248746,-0.1257781267166136,-0.36211668403583097,0.11056043060260379,-0.24394740537622273,-0.007608848057004458,0.36153346899414096,41.36985560479381,-17.211124576469366,0.11816927865960887,6,0.11611104011535645,0.11611104011535645,-0.2397218942642212,-0.08055520057678223,2.524445056915283,1,0.36895461205840574,1.1942910392858894,5.112222194671631,-6.189222418112648,5.2633328437805185,-1.1694864707593697,5.277778148651123,0.36895461205840574
1264,2005-06-29,5.225555896759033,5.303332805633545,5.18222188949585,5.303332805633545,3546000.0,-0.006758056869224371,2.1143154926123473,-0.5185140444794863,42.484324470579914,46.81905734898234,0.18789441261786255,0.16725464163357717,-0.13693375982152567,-0.06774450641718754,8.582384874106877,0.12111091613769531,0.0003103345687671677,-0.153444147109985,-0.4005693461125599,0.0936810518925899,-0.27700674661127245,-0.029881547608697545,0.37591589549316407,43.27291907902334,-14.22464786063032,0.12356259950128758,6,0.15166592597961426,0.15166592597961426,-0.16138923168182373,-0.045000314712524414,2.4811110496520996,2,0.5402933810636854,-1.3899421316289515,5.261110782623291,1.1942910392858894,5.112222194671631,-6.189222418112648,5.2633328437805185,0.5402933810636854
1265,2005-06-30,5.18222188949585,5.348888874053955,5.163332939147949,5.239999771118164,2482200.0,-0.008292707631366025,-2.883719653683974,0.7428667770216418,42.088926680844565,45.45473980602247,0.19650138922768345,0.19918607413927347,-0.10538007649749659,-0.013605505849577426,8.271909144430477,0.18555593490600586,-0.0036797533153505313,-0.18305590152740514,-0.4422084043797696,0.07609660132495932,-0.31263215295358737,-0.05347965010122291,0.39892434176572245,29.090914765651576,-27.623858204418845,0.1295762514261823,6,0.19000005722045898,0.19499993324279785,-0.11055517196655273,-0.0016663074493408203,2.5677781105041504,3,0.4879932262946307,2.1143154926123473,5.225555896759033,-1.3899421316289515,5.261110782623291,1.1942910392858894,5.112222194671631,0.4879932262946307
1266,2005-07-01,5.1922221183776855,5.217778205871582,5.155556201934815,5.193333148956299,1914300.0,0.0019297183901187953,1.4888231928284978,0.01922934083800312,39.720130861827315,43.87543585125337,0.13697977662539262,0.17681117989659256,-0.13627810252857842,-0.013857054479683661,7.960045530699733,0.06222200393676669,-0.010700717723009845,-0.15944457054138184,-0.4251785684205496,0.1062894273377859,-0.29231156948096615,-0.026577571601797523,0.3694115743328865,38.695749524200465,-15.347972046032488,0.13286699893958395,7,0.16222214698791504,0.18499970436096191,-0.12055540084838867,-0.011666536331176758,3.123333454132082,4,0.44083031871324874,-2.883719653683974,5.18222188949585,2.1143154926123473,5.225555896759033,-1.3899421316289515,5.261110782623291,0.44083031871324874
1267,2005-07-05,5.396667003631592,5.396667003631592,5.1666669845581055,5.1666669845581055,2429100.0,0.03937521943259714,1.0,-207.01502145922746,50.364311326130746,43.492452760609126,-0.10692781948109253,-0.033277829257142066,-0.3214203088057115,-0.2184247129901351,7.236419602083026,0.23000001907348633,-0.03190525309380465,0.047500324249267756,-0.2153961252762393,0.3103967737747748,-0.08394790051348622,0.17894854901202173,0.14623465207001995,100.0,47.62690172732033,0.13144822476275358,7,-0.1005561351776123,-0.019445180892944336,-0.3250002861022949,-0.216111421585083,2.7599997520446777,1,0.4169240011447628,1.4888231928284978,5.1922221183776855,-2.883719653683974,5.18222188949585,2.1143154926123473,5.225555896759033,0.4169240011447628
1268,2005-07-06,5.433332920074463,5.483333110809326,5.342222213745117,5.400000095367432,2618100.0,0.006794178039556176,1.1166654745726343,0.14492531279478382,53.4671384224062,44.35209962988197,-0.1647512817171668,-0.07150994148769119,-0.34612643791674813,-0.25583527905507886,6.831081798711397,0.14111089706420898,-0.055769587291497835,0.08283295631408727,-0.18155757205735412,0.34722348468552866,-0.049362307871633426,0.21502822049980796,0.09158598009854746,84.74566408398042,33.34611095142563,0.13219526418572064,7,-0.14499998092651367,-0.05611109733581543,-0.34027743339538574,-0.2527773380279541,2.8777785301208496,2,0.45582830350541137,1.0,5.396667003631592,1.4888231928284978,5.1922221183776855,-2.883719653683974,5.18222188949585,0.45582830350541137
1269,2005-07-07,5.5255560874938965,5.542222023010254,5.333333015441895,5.352221965789795,3138300.0,0.01697359038661106,1.0215131169100766,5.200102998397803,49.55490722688376,45.266827319851885,-0.2603111502140276,-0.149244930383988,-0.41987771206195745,-0.34995979600901794,7.24000608681446,0.2088890075683585,-0.07753037253135897,0.1610005140304569,-0.10946953400882187,0.43147056206973566,0.025765490010817516,0.2962355380500963,-0.4322233200073242,95.68983483722346,47.95603980168927,0.13523502401963924,7,-0.2077786922454834,-0.14833426475524902,-0.411945104598999,-0.3450005054473877,2.80222177505493,3,0.40900856244311434,1.1166654745726343,5.433332920074463,1.0,5.396667003631592,1.4888231928284978,5.1922221183776855,0.40900856244311434
1270,2005-07-08,5.7522220611572275,5.864443778991699,5.550000190734863,5.555555820465088,8198100.0,0.0410213868204774,-2.0267337707491375,1.1346077665415943,55.920482343319115,46.874574639780164,-0.4610881183248612,-0.3657868442181087,-0.6269197023982906,-0.5749042718619988,8.179591007645914,0.33888769149780273,-0.08605315176611228,0.36933319568634104,0.0479533386955735,0.6907130526771086,0.20864326719095772,0.5300231241817244,-0.6499115085601819,84.16932085333093,39.504151579918926,0.16068992849538374,7,-0.2733337879180917,-0.2733337879180917,-0.5930553674697885,-0.5716664791107187,2.7100000381469735,4,0.3397721549123769,1.0215131169100766,5.5255560874938965,1.1166654745726343,5.433332920074463,1.0,5.396667003631592,0.3397721549123769
1271,2005-07-11,5.877778053283691,5.966667175292969,5.7966670989990225,5.8077778816223145,5583600.0,0.021827389622925075,-2.686768043928946,0.3559338471870976,60.84867897066433,49.46235106746485,-0.5479409680889606,-0.474266593118827,-0.7254360518955139,-0.6983814822413654,9.297987630901149,0.2144451141357413,-0.07480709993446677,0.4686113834381107,0.07907233095359256,0.8581504359226289,0.2738418571958521,0.6633809096803693,-0.74498217163086,88.88886239794196,46.66902045531375,0.19476952624225902,7,-0.34555554389953613,-0.3477780818939209,-0.6955558061599731,-0.6972224712371826,2.358888626098633,0,0.31852545804623733,-2.0267337707491375,5.7522220611572275,1.0215131169100766,5.5255560874938965,1.1166654745726343,5.433332920074463,0.31852545804623733
1272,2005-07-12,5.937777996063232,6.02222204208374,5.8355560302734375,5.934443950653076,4645800.0,0.010207929294986151,1.167735397700844,0.04762910334398267,68.06019484850997,51.38989946124065,-0.5347559618705633,-0.5188642779899588,-0.7640190652217003,-0.7576535508410611,10.71801332238666,0.18666601181030273,-0.04654945124063925,0.5019446372985836,0.04634703428445075,0.9575422403127165,0.27414583579151763,0.7297434388056496,-0.7549498367919929,87.74199577076287,44.77766695546378,0.2277988015070663,7,-0.3488888740539551,-0.38000059127807617,-0.7388889789581299,-0.7572224140167236,2.4511113166809064,1,0.400449053168207,-2.686768043928946,5.877778053283691,-2.0267337707491375,5.7522220611572275,1.0215131169100766,5.5255560874938965,0.400449053168207
1273,2005-07-13,5.658888816833496,5.976666927337647,5.561110973358153,5.976666927337647,6353100.0,-0.04696861004480812,1.6153843845330826,-95.31307208238013,59.416063241542545,53.271203769125385,-0.21624904460393513,-0.23043737993448765,-0.464649463688084,-0.4778944540033212,11.626537258599296,0.41555595397949396,-0.021430586239090665,0.2094999074935915,-0.256100537325179,0.675100352312362,-0.023300314915793763,0.44230012990297674,-0.40890914693725655,47.25809075209119,1.813790188355803,0.23280022240938536,7,-0.06999969482421875,-0.10111141204833984,-0.44722211360931396,-0.4783332347869873,2.553333282470705,2,0.4413901774165687,1.167735397700844,5.937777996063232,-2.686768043928946,5.877778053283691,-2.0267337707491375,5.7522220611572275,0.4413901774165687
1274,2005-07-14,5.6044440269470215,5.758889198303223,5.555555820465088,5.756667137145996,3964500.0,-0.009621109664589622,1.5957358737502092,0.4790232717963941,61.01945408126499,55.37459570250544,-0.11444170921499541,-0.16428854601832832,-0.39093758911187493,-0.4224439708998755,11.98448800535716,0.20333337783813477,0.023970524840696505,0.14227735996246338,-0.3257305882648005,0.6102853081897273,-0.09172661415116856,0.3762813340760953,-0.29268496727578164,11.52929201743677,-37.11462513695098,0.23400397411363197,7,-0.01555490493774414,-0.046666622161865234,-0.3727773427963257,-0.4238884449005127,2.685555934906006,3,0.48295021062467947,1.6153843845330826,5.658888816833496,1.167735397700844,5.937777996063232,-2.686768043928946,5.877778053283691,0.48295021062467947
1275,2005-07-15,5.608889102935791,5.6500000953674325,5.5444440841674805,5.578888893127441,2609100.0,0.0007931341570006634,-1.134820408222327,-0.19708052061960624,61.73586450550544,57.82078832958078,-0.05811017340093638,-0.17176443825290555,-0.37749351953608024,-0.4220329161134462,12.853862409161213,0.10555601119995206,0.04247594075801153,0.14305577278137172,-0.3285086900343588,0.6146202355971022,-0.09272645862649309,0.3788380041892365,-0.24029300467155146,13.488487214725348,-39.102435382310624,0.23578223140786508,7,-0.014444589614868164,-0.051111698150634766,-0.37750017642974854,-0.4283335208892822,2.883332729339598,4,0.48474639268405606,1.5957358737502092,5.6044440269470215,1.6153843845330826,5.658888816833496,1.167735397700844,5.937777996063232,0.48474639268405606
1276,2005-07-18,5.716667175292969,5.787777900695801,5.5944437980651855,5.5944437980651855,4955400.0,0.01921558269012036,-2.1636190557933217,4.074084081697529,71.15084724325995,60.13040343148403,-0.09350544483500922,-0.28496420575436865,-0.4655821337019468,-0.5253787962248078,13.340410961439108,0.19333410263061523,0.08034616540893058,0.24500048160552979,-0.23633720221527454,0.7263381654263341,0.00433163969512762,0.48566932351593195,-0.295781001523169,36.0466799005562,-21.799770739698417,0.2406688419104022,7,-0.03888964653015137,-0.1588897705078125,-0.48527824878692627,-0.53611159324646,2.9355545043945312,0,0.4802719556383004,-1.134820408222327,5.608889102935791,1.5957358737502092,5.6044440269470215,1.6153843845330826,5.658888816833496,0.4802719556383004
1277,2005-07-19,5.655556201934815,5.77666711807251,5.601110935211182,5.75333309173584,3536100.0,-0.010689965233986465,1.4307695354925178,-0.7999851748393543,64.7058969933704,61.379154383813386,0.00915350890356148,-0.22940154088183728,-0.3866977498585067,-0.46243462534680635,13.924167113257013,0.17555618286132812,0.12484542559985723,0.17994503974914622,-0.306283731062285,0.6661738105605775,-0.0631693456565694,0.42305942515486183,-0.18656315869989992,25.70713684459057,-32.80975509312883,0.24311438540571556,7,0.02222132682800204,-0.09777879714965909,-0.4269449710845956,-0.47500061988830655,2.96555471420288,1,0.4563849045588988,-2.1636190557933217,5.716667175292969,-1.134820408222327,5.608889102935791,1.5957358737502092,5.6044440269470215,0.4563849045588988
1278,2005-07-20,5.6111111640930185,5.672222137451173,5.587778091430664,5.6666669845581055,2964600.0,-0.007858650193696581,1.533341916471717,0.568189687544192,64.27979041820996,63.01525251618296,0.09104247151584843,-0.18222283300313702,-0.3230890553327246,-0.4177977753416906,15.000027028652225,0.0844440460205087,0.17485281498192684,0.1278333425521856,-0.3620332683236347,0.6176999534280059,-0.11709996288572455,0.37276664799009573,-0.09785980095019742,27.397375702517273,-31.682606731373475,0.24493330543791028,7,0.17222189903259189,-0.053333759307862216,-0.39027774333953946,-0.4305555820465097,2.8755555152893058,2,0.4950495663723178,1.4307695354925178,5.655556201934815,-2.1636190557933217,5.716667175292969,-1.134820408222327,5.608889102935791,0.4950495663723178
1279,2005-07-21,5.4922218322753915,5.6599998474121085,5.3611111640930185,5.6111111640930185,4891500.0,-0.02118819754961032,1.7589720566130624,2.139997768412775,60.87292903797251,63.565524371144456,0.22876294589429147,-0.05679433588903926,-0.18143751888502102,-0.29789802154077005,15.354173540420296,0.29888868331909,0.19654558473021133,0.0029440164566052474,-0.4841268737713369,0.4900149066845474,-0.24059142865736582,0.24647946157057632,0.5300002098083487,30.729057818358662,-30.816490459796356,0.24353544511397113,7,0.1994447708129874,0.06555557250976474,-0.27388834953308194,-0.3116662502288827,2.6022224426269522,3,0.4952458859262665,1.533341916471717,5.6111111640930185,1.4307695354925178,5.655556201934815,-2.1636190557933217,5.716667175292969,0.4952458859262665
1280,2005-07-22,5.574443817138672,5.584444046020508,5.493332862854004,5.519999980926514,2171700.0,0.014970623433324892,1.4477680773246393,-0.4579371031849484,62.75960475926539,63.777849458766795,0.13261724483285242,-0.12190124513652201,-0.24269635415551782,-0.37988084027547675,15.54506420932672,0.0922222137451163,0.21499199415120795,0.07033271789550799,-0.4076017326058494,0.5482671683968654,-0.16863450735517116,0.30929994314618714,0.4345560073852539,49.99983236196394,-13.83972296331713,0.23896722525067882,7,0.11722278594970703,-0.016666412353515625,-0.3588881492614746,-0.3938882350921631,2.4977779388427734,4,0.48714387189002717,1.7589720566130624,5.4922218322753915,1.533341916471717,5.6111111640930185,1.4307695354925178,5.655556201934815,0.48714387189002717
1281,2005-07-25,5.5233330726623535,5.6666669845581055,5.52222204208374,5.608889102935791,3451500.0,-0.009168761252768887,-2.2911388279263813,-1.5714548464226596,54.71071548653169,62.29457397410253,0.14322411020001358,-0.05303219716546792,-0.16870658323969412,-0.3278322001038827,15.95201123756404,0.14444494247436523,0.23295926136658363,0.006221961975097834,-0.45808661739035283,0.4705305413405485,-0.2259323277076275,0.23837625165782317,0.47270897865295414,39.03732024913812,-19.39257668487602,0.23215428968272522,7,0.1455559730529794,0.034444332122802734,-0.30055510997772217,-0.3427774906158447,2.453333854675293,0,0.5375176040546064,1.4477680773246393,5.574443817138672,1.7589720566130624,5.4922218322753915,1.533341916471717,5.6111111640930185,0.5375176040546064
1282,2005-07-26,5.699999809265138,5.855556011199951,5.635556221008301,5.743332862854004,13627800.0,0.03198553016423955,-1.5548658257007741,0.5064874264312362,58.98202794567881,62.24634783011768,-0.07902927088962741,-0.19331781098520207,-0.3184652442699436,-0.5017968103345654,15.86047541769711,0.33222293853759766,0.22862197093206138,0.1534998178482061,-0.27600559800835445,0.5830052337047666,-0.061252890080074174,0.3682525257764864,0.2833436243057239,68.53922073513455,12.882977669064218,0.21475270792828033,7,-0.09166622161865323,-0.14222240447998136,-0.4227776527404794,-0.5194442272186288,2.5666675567626944,1,0.5179336788088371,-2.2911388279263813,5.5233330726623535,1.4477680773246393,5.574443817138672,1.7589720566130624,5.4922218322753915,0.5179336788088371
1283,2005-07-27,7.202221870422362,7.248888969421388,6.833333015441895,7.017777919769287,45494100.0,0.2635477388464853,1.9919988739028516,-4.256426339187531,78.96350187715412,64.2401309185498,-1.4967011050669008,-1.6260276830883145,-1.7852249706098045,-1.9926781597588956,16.861502613592105,1.54888916015625,0.24303006049408715,1.5586663246154773,0.7191391252127586,2.398193524018196,1.138902724914118,1.9784299243168366,-1.841110706329344,97.52793475655321,44.9968076203927,0.4197635997013595,7,-0.8972218036651594,-1.031111001968383,-1.9249997138977042,-2.068332910537719,0.7555561065673837,2,0.19700712797287445,-1.5548658257007741,5.699999809265138,-2.2911388279263813,5.5233330726623535,1.4477680773246393,5.574443817138672,0.19700712797287445
1284,2005-07-28,8.04888916015625,8.071110725402832,7.202221870422362,7.222221851348878,33736500.0,0.11755640203350692,-1.0051267294734105,4.48194319130731,82.67465635867052,66.56666334667925,-2.190515108498367,-2.3719435673414697,-2.5828157032970527,-2.822327582675115,18.20018884828119,0.8688888549804696,0.26629351058096074,2.2641669511795044,0.9217281910782686,3.60660571128074,1.592947571128887,2.935386331230122,-2.650022439956664,99.1379565489553,48.518248826016986,0.6712193800506179,7,-1.3327782154083252,-1.4666674137115479,-2.764167070388794,-2.9150002002716064,-0.14888906478881747,3,0.05438980591174847,1.9919988739028516,7.202221870422362,-1.5548658257007741,5.699999809265138,-2.2911388279263813,5.5233330726623535,0.05438980591174847
1285,2005-07-29,7.711111068725586,7.72333288192749,7.277778148651122,7.690000057220459,66037500.0,-0.04196580232496416,18.56133354268073,0.02553749408039817,74.59747380553658,66.94962185359888,-1.702179462944076,-1.9341586570872167,-2.2040322912893,-2.4665908699274084,19.94808831528278,0.7711110115051278,0.32083738780873805,1.7999444007873535,0.2380038367248325,3.3618849648498745,1.018974118756093,2.580914682818614,-2.20535458831787,85.8762111098369,38.44091622077168,0.7809702820312603,7,-0.9950001239776611,-1.1288893222808838,-2.382500171661377,-2.597222089767456,0.029999732971191406,4,0.049711799345163676,-1.0051267294734105,8.04888916015625,1.9919988739028516,7.202221870422362,-1.5548658257007741,5.699999809265138,0.049711799345163676
1286,2005-08-01,7.4811110496521,7.754444122314452,7.412221908569336,7.622221946716309,14666400.0,-0.029827091974632736,-1.454180651184097,-6.6842319246493345,69.80323322288994,67.51599254576772,-1.3360746574923326,-1.6062414519874633,-1.9422330362251028,-2.2178890253142445,21.755519353991925,0.3422222137451163,0.37971210070521266,1.4554999351501463,-0.21620077567670837,3.127200645977001,0.619649579736719,2.2913502905635736,-1.872740399444579,75.77555030338343,32.057460405682576,0.8358503554134274,8,-0.7650001049041748,-0.8988893032073975,-2.1366668939590454,-2.3672220706939697,0.5044450759887695,0,0.07901375910692221,18.56133354268073,7.711111068725586,-1.0051267294734105,8.04888916015625,1.9919988739028516,7.202221870422362,0.07901375910692221
1287,2005-08-02,7.646667003631593,7.690000057220459,7.387777805328369,7.468889236450195,9614700.0,0.022129861845479715,1.2857194376274617,-1.2598443556099288,76.27017665606158,68.84825768330678,-1.3292769886839917,-1.6807638663088271,-2.0724073864908794,-2.3618519484444667,24.75580032970367,0.30222225189208984,0.45033387798413305,1.5085558891296396,-0.2834378266331692,3.3005496048924483,0.6125590312482352,2.404552747011044,-1.9397867504162596,65.70921269986074,21.51198091351702,0.8959968578814046,8,-0.9305560588836679,-1.0644452571868905,-2.256667137145997,-2.532778024673463,0.22444391250610263,1,0.043156047405925824,-1.454180651184097,7.4811110496521,18.56133354268073,7.711111068725586,-1.0051267294734105,8.04888916015625,0.043156047405925824
1288,2005-08-03,7.9099998474121085,8.038888931274414,7.478888988494872,7.558888912200928,13657500.0,0.03443759793063461,-1.191305532257895,1.9749991282820034,78.87558032134774,70.84855227034848,-1.3770282177734554,-1.843557691697975,-2.300760117315529,-2.605549193899587,27.510586728493948,0.5599999427795419,0.5133009152909604,1.6480553865432732,-0.27628075010550734,3.5723915231920547,0.6858873182188825,2.610223454867664,-2.1085503753092754,81.4578266176121,31.759823422414385,0.9621680683243907,8,-1.1277780532836905,-1.3255555629730216,-2.5338889360427848,-2.7961108684539786,-0.09888887405395508,2,0.045090711187866006,1.2857194376274617,7.646667003631593,-1.454180651184097,7.4811110496521,18.56133354268073,7.711111068725586,0.045090711187866006
1289,2005-08-04,7.785555839538574,7.9533329010009775,7.6488890647888175,7.8499999046325675,5630400.0,-0.015732491817208816,1.2459058778420518,-0.1835433153206477,76.46581493854853,72.37146451249106,-0.9980162276100923,-1.624402921283159,-2.1443174925883497,-2.4619229267149834,30.085376040500755,0.30444383621216,0.6020018316434257,1.4106113910675049,-0.5953441783185376,3.4165669604535474,0.40763360637448365,2.413589175760526,-1.8933199173037414,66.71534584457125,11.923319356441894,1.0029777846930212,8,-0.9888894557952881,-1.172222375869751,-2.4083340167999268,-2.6716668605804443,0.2644443511962873,3,0.022120724711336637,-1.191305532257895,7.9099998474121085,1.2857194376274617,7.646667003631593,-1.454180651184097,7.4811110496521,0.022120724711336637
1290,2005-08-05,7.706666946411133,7.883333206176758,7.639999866485597,7.77666711807251,5132700.0,-0.01013272459325354,-1.393430935948589,1.0862159542431096,74.3673403420989,74.55553394088741,-0.6535969186974668,-1.4667873513317016,-2.029496002843768,-2.3631222440382125,31.328201173285485,0.24333333969116122,0.7055657366542825,1.234000253677368,-0.8336978406726985,3.3016983480274353,0.2001512065023343,2.2678493008524017,-1.7272760320495797,48.976146831990825,-7.848841755130927,1.0338490471750337,8,-0.8533334732055664,-1.0933334827423096,-2.3294451236724854,-2.592777967453003,0.4133329391479492,4,0.025086480355341223,1.2459058778420518,7.785555839538574,-1.191305532257895,7.9099998474121085,1.2857194376274617,7.646667003631593,0.025086480355341223
1291,2005-08-08,7.75,7.884444236755371,7.67888879776001,7.741110801696777,5247900.0,0.005622800867117528,-2.083334525427366,-0.12698823577496066,75.75839285749892,76.4195744866452,-0.3887414657700221,-1.4363067471495095,-2.03962807243523,-2.3855039223102654,32.271697739115126,0.20555543899536133,0.8389445617861568,1.18372220993042,-0.9393570001429001,3.3068014200037403,0.12218260489375954,2.2452618149670807,-1.6869402931967956,55.63139381857941,-4.917887246313214,1.0615396050366603,8,-0.2977781295776367,-1.1366665363311768,-2.375278115272522,-2.63611102104187,0.045556068420410156,0,-0.0011469933294481205,-1.393430935948589,7.706666946411133,1.2459058778420518,7.785555839538574,-1.191305532257895,7.9099998474121085,-0.0011469933294481205
1292,2005-08-09,8.315555572509767,8.356666564941406,7.75,7.79444408416748,19384200.0,0.07297491258190547,1.011048920319739,58.62300182383894,79.48158928580156,76.4771397542727,-0.6082244094250138,-1.9126543226724406,-2.568630718318353,-2.927635726910596,33.21069683747531,0.6066665649414062,0.9933959117018425,1.6303889036178605,-0.6076896795980655,3.8684674868337865,0.511349612009897,2.749428195225824,-2.172173824962578,95.31646814241182,29.310726246912353,1.1190392916079632,8,-0.5361113548278826,-1.5538887977600115,-2.9497225284576434,-3.2016665935516375,-0.595555782318117,1,-0.039684594010752194,-2.083334525427366,7.75,-1.393430935948589,7.706666946411133,1.2459058778420518,7.785555839538574,-0.039684594010752194
1293,2005-08-10,8.15666675567627,8.517778396606445,8.04555606842041,8.333333015441895,13582800.0,-0.019107420478165715,-1.3676960006120535,-0.3390181635174069,78.79443732967583,76.04600430660662,-0.33493134108685396,-1.6411882227673438,-2.3737801460857035,-2.745477039998697,35.925219590427794,0.47222232818603516,1.1844478630612558,1.346611189842224,-0.9287882004917876,3.6220105801762355,0.20891149467521863,2.4843108850092293,-1.880487919085427,58.86073439498919,-11.12778640341633,1.1376996951670055,8,-0.25888848304748535,-1.2311110496520996,-2.820000410079956,-3.0427777767181396,-0.49111080169677734,2,-0.035008888813540695,1.011048920319739,8.315555572509767,-2.083334525427366,7.75,-1.393430935948589,7.706666946411133,-0.035008888813540695
1294,2005-08-11,8.311111450195312,8.403332710266112,8.073332786560059,8.113332748413086,6398100.0,0.018934780486350444,-1.375992199730823,-1.1195046640179651,79.12037038916272,76.54854837145398,-0.5009481768036661,-1.667977247745192,-2.4859658759739744,-2.8754110805878117,38.81685059146104,0.3299999237060529,1.3797852654337728,1.3657225131988522,-0.9296374970714396,3.661082523469145,0.2180425080637054,2.513402518333999,-1.8556046488032214,76.45568451273469,3.7760242244993805,1.1476800051351463,8,-0.3583333492279053,-1.3855557441711426,-2.978334069252014,-3.250000476837158,-0.5611114501953125,3,-0.06016048272646002,-1.3676960006120535,8.15666675567627,1.011048920319739,8.315555572509767,-2.083334525427366,7.75,-0.06016048272646002
1295,2005-08-12,8.327777862548826,8.327777862548826,8.211111068725586,8.244443893432617,5516100.0,0.002005316912591981,1.799981689592899,0.42134956072250845,80.0619379436762,77.68840445154133,-0.47040996109370514,-1.5499754393641414,-2.4616724975542574,-2.867682365458137,41.92815156755106,0.11666679382324041,1.3900715530981742,1.2464444875717149,-1.037659299370656,3.5305482745140857,0.10439259410052948,2.3884963810429003,-1.7072893335395873,77.35094888303652,0.3985842693144548,1.1420518934711854,8,-0.3749997615814191,-1.388333082199095,-2.980278253555296,-3.257222414016722,-0.7622218132019025,4,-0.03335555731657658,-1.375992199730823,8.311111450195312,-1.3676960006120535,8.15666675567627,1.011048920319739,8.315555572509767,-0.03335555731657658
1296,2005-08-15,8.462222099304201,8.54444408416748,8.244443893432617,8.333333015441895,7396200.0,0.01614407096039261,1.0454577966200882,1.546657206289679,79.87981020687879,78.08947484607658,-0.5040546872305152,-1.5475256602863006,-2.553000908816175,-2.9777665070799877,44.68646027678399,0.3000001907348633,1.3030937910850113,1.2436109781265277,-1.0251240861127346,3.512346042365789,0.1092434460068965,2.377978510246159,-1.6899503808871854,89.65037483419086,11.153223654667201,1.1343675321196307,8,-0.45055556297302424,-1.509444475173952,-2.9833338260650653,-3.290000200271608,-0.7200002670288095,0,-0.04044117605625808,1.799981689592899,8.327777862548826,-1.375992199730823,8.311111450195312,-1.3676960006120535,8.15666675567627,-0.04044117605625808
1297,2005-08-16,8.236666679382324,8.497777938842772,8.155555725097656,8.452221870422362,9074700.0,-0.02665439612373477,1.2318791904566575,-1.6724084350721051,65.45998667643082,76.59885332997467,-0.20786585715017303,-1.179140356757264,-2.285488589735415,-2.730121672781034,47.44075819563538,0.3422222137451154,1.2632579281704714,0.889000034332275,-1.2975229991039523,3.0755230677685024,-0.20426148238583863,1.9822615510503887,-1.2871777243902622,38.30731645772879,-36.221809654053075,1.093261516718114,8,-0.14444470405578613,-1.2838890552520752,-2.7055554389953613,-3.0133330821990967,-0.46777772903442383,1,-0.05355450549748275,1.0454577966200882,8.462222099304201,1.799981689592899,8.327777862548826,-1.375992199730823,8.311111450195312,-0.05355450549748275
1298,2005-08-17,8.388889312744139,8.422222137451174,8.149999618530272,8.194443702697754,7767000.0,0.01848109669690201,1.0851074709180215,-0.9020687885464496,56.41240969520024,74.37069719182489,-0.3185088319597167,-1.1727143423769286,-2.39183090765426,-2.8593938511892265,50.419438408816575,0.272222518920902,1.2647205023738062,0.9023337602615342,-1.1696300307206453,2.9742975512437138,-0.13364813522955465,1.938315655752624,-1.279904844834535,66.98131158956716,-4.251759230356157,1.0359818954910895,8,-0.29666733741760076,-1.4361116886138898,-2.815556049346922,-3.1377782821655256,-0.4722223281860334,2,-0.07973517084512394,1.2318791904566575,8.236666679382324,1.0454577966200882,8.462222099304201,1.799981689592899,8.327777862548826,-0.07973517084512394
1299,2005-08-18,8.212222099304201,8.327777862548826,8.016667366027832,8.233332633972168,10084500.0,-0.02105966676322102,1.9629431158663742,-0.10856781319429666,60.06247141849305,72.78126731142423,-0.0837628044261276,-0.8240740242639122,-2.1651605713057966,-2.659896331150942,54.637858644061964,0.3722219467163068,1.2249983468993486,0.5896665334701554,-1.278133531616799,2.4574665985571107,-0.34423349907332224,1.523566566013633,-0.9596916697688096,37.05255017039718,-30.992814732701888,0.9339000325434775,8,-0.10055565834045588,-1.259444475173952,-2.638888835906984,-2.942777633666994,-0.4500002861022976,3,-0.06656738440756815,1.0851074709180215,8.388889312744139,1.2318791904566575,8.236666679382324,1.0454577966200882,8.462222099304201,-0.06656738440756815
1300,2005-08-19,8.289999961853027,8.319999694824219,8.180000305175781,8.180000305175781,4278600.0,0.00947098868105578,-1.5454513928023375,-5.210652331044891,67.30038193435217,71.84148831996347,-0.07833032710221843,-0.7251572828710682,-2.195549737396279,-2.7145146574941714,59.084247550594405,0.1399993896484375,1.1478279096719763,0.5316665887832643,-1.087509561237919,2.1508427388044478,-0.2779214862273278,1.3412546637938556,-0.9082781668544273,51.78943792531451,-14.646987527634117,0.8095880750105916,8,-0.1427779197692871,-1.3372223377227783,-2.7166666984558105,-2.980555534362793,-0.0366668701171875,4,-0.06513871704920049,1.9629431158663742,8.212222099304201,1.0851074709180215,8.388889312744139,1.2318791904566575,8.236666679382324,-0.06513871704920049
1301,2005-08-22,8.492221832275389,8.517778396606445,8.25,8.333333015441895,7522200.0,0.024393470609517243,1.5502468177091138,1.444448297686016,67.80532612360625,70.54412574638623,-0.18349215810263075,-0.7310336761851621,-2.3459813962041522,-2.89142082070377,63.446548296371176,0.2677783966064453,1.0926537626516613,0.5854440212249736,-0.675789717049943,1.8466777594998902,-0.045172847912484215,1.2160608903624324,-0.9942278083599003,94.90001960213343,27.199604822886172,0.6306168691374584,8,-0.2116661071777326,-1.5394442081451398,-2.9161108732223493,-3.1827774047851545,-0.22000026702880682,0,-0.10911935665724082,-1.5454513928023375,8.289999961853027,1.9629431158663742,8.212222099304201,1.0851074709180215,8.388889312744139,-0.10911935665724082
1302,2005-08-23,8.6522216796875,8.824443817138672,8.472222328186035,8.510000228881836,14706900.0,0.018840752228588498,-2.234694949990366,0.8951004459596635,66.34050436879997,69.16035541740003,-0.32487813593786186,-0.6941074847339506,-2.452947554660005,-3.0272594133958837,67.3256937909408,0.3522214889526367,1.0609478320915322,0.5978327751159664,-0.17074921252361364,1.3664147627555465,0.21354178129617551,0.9821237689357565,-1.049582649746812,78.6794802925568,12.193865019390984,0.38429099381979004,8,-0.23166608810424805,-1.5594441890716553,-3.034444212913513,-3.3427772521972656,-0.27222156524658203,1,-0.10517528111288243,1.5502468177091138,8.492221832275389,-1.5454513928023375,8.289999961853027,1.9629431158663742,8.212222099304201,-0.10517528111288243
1303,2005-08-24,8.621110916137695,8.771110534667969,8.561111450195312,8.566666603088379,7465500.0,-0.003595696539172355,-5.40684327674246,0.38281365251793736,69.18366676665653,68.05627723712155,-0.24692439911744302,-0.5810368621972088,-2.367533881677071,-2.9703085595285117,68.31398308847442,0.20999908447265625,1.0219202147738828,0.4957775592803948,-0.20011031262963463,1.1916654311904233,0.14783362332538097,0.8437214952354095,-0.871855311733249,74.82807270237245,8.025698077790025,0.3479439359550144,8,-0.20055532455444336,-1.5283334255218506,-3.0033334493637085,-3.311666488647461,-0.47777748107910156,2,-0.09885291745806646,-2.234694949990366,8.6522216796875,1.5502468177091138,8.492221832275389,-1.5454513928023375,8.289999961853027,-0.09885291745806646
1304,2005-08-25,8.486666679382324,8.664443969726562,8.417778015136719,8.605555534362793,6797700.0,-0.01559476940537996,1.0845093124652445,-2.183678116624919,67.46268605729136,66.65636036085657,-0.09494310407879958,-0.43438496005724403,-2.1779756826101524,-2.814570952594636,68.28983709587546,0.24666595458984375,0.8988583022228473,0.3394444465637214,-0.3736467140262967,1.0525356071537395,-0.017101133731287632,0.6959900268587305,-0.6083884894497711,47.58623036990121,-20.584095577235452,0.35654558029500893,8,-0.06611108779907227,-1.3938891887664795,-2.816111445426941,-3.17722225189209,-0.2755556106567383,3,-0.06716414304440488,-5.40684327674246,8.621110916137695,-2.234694949990366,8.6522216796875,1.5502468177091138,8.492221832275389,-0.06716414304440488
1305,2005-08-26,8.094444274902344,8.188888549804688,7.9000000953674325,8.175556182861326,18539100.0,-0.04621630839265234,4.3608731816090165,0.6822498876981177,56.66953261418732,64.0774406283353,0.2913374406628293,-0.012618679462640614,-1.7400783988207733,-2.410003368784511,67.50148389571802,0.5866665840148917,0.776501863245981,-0.07194461822509801,-0.7556828897538796,0.6117936533036836,-0.41381375398948883,0.2699245175392928,0.7299995422363281,21.033641632868154,-46.71008732669661,0.341869135764391,8,0.267777681350708,-0.9355559349060059,-2.469722270965576,-2.7849998474121094,0.2555561065673846,4,-0.04104326997846286,1.0845093124652445,8.486666679382324,-5.40684327674246,8.621110916137695,-2.234694949990366,8.6522216796875,-0.04104326997846286
1306,2005-08-29,8.072221755981445,8.111110687255861,7.806666851043701,7.923333168029785,11141100.0,-0.0027454039049723544,1.6862717048767601,-1.8355946950101516,44.03268582226728,61.69662942231712,0.28208484814237167,0.05919387795866271,-1.673575053820466,-2.3754750426790414,66.52702749499598,0.30444383621216,0.6324950732693679,-0.12372267246246338,-0.7293813825730222,0.48193603764809545,-0.4265520275177419,0.17910668259281604,0.7337331867218015,26.091659939665472,-36.5877749633615,0.30282935505527936,8,0.2433335781097412,-0.8988888263702393,-2.4474997520446777,-2.762777328491211,0.018889427185058594,0,0.022436367734842255,4.3608731816090165,8.094444274902344,1.0845093124652445,8.486666679382324,-5.40684327674246,8.621110916137695,0.022436367734842255
1307,2005-08-30,7.9766669273376465,8.057778358459473,7.864443778991699,8.057778358459473,7200900.0,-0.011837488058723533,3.767135206316173,-0.5447793698477463,45.44432239233084,60.47795305533164,0.3764700328685233,0.19050645138416122,-1.5331845700896283,-2.265082338551151,65.60394838271421,0.2077779769897461,0.47420954147441563,-0.23577749729156494,-0.7945993186229092,0.32304432403977934,-0.515188407957238,0.0436334133741072,0.7893164916992177,17.626749926455503,-43.65469108365316,0.2794109106656723,8,0.33888840675354004,-0.7466669082641602,-2.3633337020874023,-2.667222499847412,-0.1588888168334961,1,0.037052398025547495,1.6862717048767601,8.072221755981445,4.3608731816090165,8.094444274902344,1.0845093124652445,8.486666679382324,0.037052398025547495
1308,2005-08-31,8.266667366027832,8.29444408416748,7.92888879776001,7.972221851348878,5536800.0,0.03635609225405867,1.0888936118615642,-3.6301358588619728,48.94737674258919,59.24294253578676,0.07521928677103062,-0.0752620241430666,-1.7702223796499323,-2.538886944122904,64.49283013164828,0.3655552864074707,0.30810960944570454,0.03638956546783412,-0.5042621858813554,0.5770413168170236,-0.23393631020676153,0.3067154411424289,0.4609433902893052,53.627044247866316,-5.4980518535824245,0.27032587567459476,8,0.04888796806335449,-0.43777894973754883,-2.6836118698120117,-2.946667432785034,-0.44333457946777344,2,0.013709605503038791,3.767135206316173,7.9766669273376465,1.6862717048767601,8.072221755981445,4.3608731816090165,8.094444274902344,0.013709605503038791
1309,2005-09-01,7.957777976989746,8.216667175292969,7.891110897064209,8.111110687255861,7100100.0,-0.03736564873862935,-1.271321259381487,-0.5207507081006137,42.302361276119264,56.46538468487199,0.3846725566204796,0.26054989285154306,-1.4081095599351876,-2.2150431575388465,63.270766672499946,0.37555646896362305,0.253311868605401,-0.28111093044281077,-0.7968507690038624,0.23462890811824177,-0.5389808497233375,-0.02324101116228494,0.7329950231164535,30.979536494213267,-24.772683442417144,0.25786991928052616,9,0.35777735710144043,0.055554866790771484,-1.7197225093841553,-2.024444580078124,-0.22111082077026367,3,0.023317496241461955,1.0888936118615642,8.266667366027832,3.767135206316173,7.9766669273376465,1.6862717048767601,8.072221755981445,0.023317496241461955
1310,2005-09-02,7.9000000953674325,8.074443817138674,7.855556011199951,7.972221851348878,2633400.0,-0.007260554615796111,-1.7172479518870973,0.47101336600717203,37.91786857947991,53.14455606885795,0.42612249936052304,0.35158014771060575,-1.2936376081141256,-2.1407918806436745,61.973602546296206,0.21888780593872248,0.2261715831730413,-0.3485554695129389,-0.8282829219493371,0.1311719829234601,-0.5884191957311389,-0.10869174329473896,0.7554086587762674,19.134399472893588,-30.99441571223007,0.23986372621819946,9,0.415555238723754,0.15111088752746493,-1.250833749771119,-1.5555558204650888,-0.30000019073486506,4,0.03938113539271848,-1.271321259381487,7.957777976989746,1.0888936118615642,8.266667366027832,3.767135206316173,7.9766669273376465,0.03938113539271848
1311,2005-09-06,7.741110801696777,7.895555973052978,7.565556049346924,7.874444007873535,8189100.0,-0.02011256857627486,2.7594589455958123,1.846164003697346,39.03638012425606,50.110764486130854,0.5221742579467108,0.5373179078053258,-1.0782659562076953,-1.96560041866082,60.229904246100176,0.3344440460205087,0.19621481907723393,-0.5070003032684323,-0.9886850924183168,-0.02531551411854771,-0.7478426978433745,-0.26615790869349,0.8803482763229233,24.08528387944699,-26.40126902018315,0.24084239457494225,9,0.42722249031066895,0.36500000953674316,-1.0919444561004639,-1.3299999237060547,-0.4133329391479501,1,0.0786566160039317,-1.7172479518870973,7.9000000953674325,-1.271321259381487,7.957777976989746,1.0888936118615642,8.266667366027832,0.0786566160039317
1312,2005-09-07,7.985556125640869,8.132222175598145,7.639999866485597,7.7088890075683585,12478500.0,0.03157755136259155,-1.375330061956734,-2.0750053644231525,41.42655612611549,47.026641081626295,0.1935738553970694,0.2813048894113592,-1.2573524088408279,-2.189992187485455,58.19030098326674,0.49222230911254794,0.14489111040110814,-0.246055006980896,-0.7404525671618547,0.2483425532000627,-0.49325378707137624,0.001143773109583357,0.5725487706584644,57.62202920471101,8.84100300675577,0.24719878009047944,9,0.12944388389587402,0.12055468559265137,-1.3363897800445557,-1.542778730392456,-0.6700000762939453,2,0.013218247529023897,2.7594589455958123,7.741110801696777,-1.7172479518870973,7.9000000953674325,-1.271321259381487,7.957777976989746,0.013218247529023897
1313,2005-09-08,7.871110916137695,8.072221755981445,7.82111120223999,8.013333320617676,4411800.0,-0.014331526533975625,-1.073393231176276,-0.5140560449352204,42.552163652044875,44.258805258821134,0.21282424444771308,0.39343151775638674,-1.0823304915695715,-2.0550150557289406,55.92770172736474,0.2511105537414551,0.06915128016552252,-0.34622242450714147,-0.8655953541587582,0.17315050514447528,-0.6059088893329498,-0.0865359596813331,0.627441049344494,46.928220792849984,-3.1985563795340184,0.2596864648258083,9,0.058889150619506836,0.28055548667907715,-1.2219445705413818,-1.3372220993041992,-0.4377779960632324,3,-0.0067757659880258725,-1.375330061956734,7.985556125640869,2.7594589455958123,7.741110801696777,-1.7172479518870973,7.9000000953674325,-0.0067757659880258725
1314,2005-09-09,7.811110973358153,7.95444393157959,7.777778148651122,7.888888835906982,3247200.0,-0.007622804889780843,-1.4461574012940532,0.5468748952263509,39.462108507955264,42.34686924701757,0.18653523647751946,0.4364279375983253,-0.9600558695053447,-1.9800702162988655,53.48642668171151,0.17666578292846769,-0.020326640169402665,-0.38122234344482475,-0.9289499734662199,0.16650528657657127,-0.6550861584555223,-0.10735852843412719,0.6314612371559205,43.3332632101548,-6.311253417278472,0.2738638150106979,9,0.11888909339904874,0.38388895988464444,-1.127777934074401,-1.2311110496520987,-0.3122220039367658,4,0.0015646702810383495,-1.073393231176276,7.871110916137695,-1.375330061956734,7.985556125640869,2.7594589455958123,7.741110801696777,0.0015646702810383495
1315,2005-09-12,8.050000190734862,8.111110687255861,7.756667137145996,7.862222194671631,6538500.0,0.030583257387009732,1.2867400383008882,-2.4142858894501433,40.42350667975191,41.94584934229364,-0.06629275680977909,0.18515425419088238,-1.1312135267297734,-2.200575368308578,51.03834584712611,0.35444355010986506,-0.11514169412176933,-0.12844424247741948,-0.6757980424869547,0.4189095575321149,-0.4021211424821871,0.14523265752734815,0.3399510501091836,85.4902241277024,39.853001181388635,0.2736769000047673,9,-0.12000012397765936,0.14499974250793635,-1.3450002670288068,-1.4677784442901594,-0.6477780342102042,0,-0.03892335740265063,-1.4461574012940532,7.811110973358153,-1.073393231176276,7.871110916137695,-1.375330061956734,7.985556125640869,-0.03892335740265063
1316,2005-09-13,8.119999885559082,8.340000152587889,7.861111164093018,8.079999923706055,9961200.0,0.008695614057846468,-1.0046528246298225,0.21301730070416836,38.0070323500135,41.119483782036156,-0.14393913545097003,0.09296808946766966,-1.1315941673762229,-2.2560503716807947,48.46911593787188,0.47888898849487127,-0.2017466703063242,-0.04133343696594238,-0.5724914698529648,0.4898245959210801,-0.3069124534094527,0.22424557947756885,0.22048764379513663,68.57140326987555,25.993760394925026,0.265579016443511,9,-0.1672217845916757,0.07500004768371582,-1.3866664171218872,-1.5377781391143799,-0.4955558776855469,1,-0.06403940742059644,1.2867400383008882,8.050000190734862,-1.4461574012940532,7.811110973358153,-1.073393231176276,7.871110916137695,-0.06403940742059644
1317,2005-09-14,7.79555606842041,8.211111068725586,7.7522220611572275,8.131111145019531,7749900.0,-0.03995613567873013,-1.1736802994129694,-8.388884915242114,33.56924416666857,39.41080238471165,0.16998850757904638,0.40335058241962507,-0.7464568455577574,-1.899873342600877,46.05242817649459,0.4588890075683585,-0.2444894525001402,-0.3437217235565182,-0.8978452176654752,0.2104017705524388,-0.6207834706109967,-0.0666599765020397,0.5444440841674787,7.3725114792399005,-29.839899643309717,0.27706174705447845,9,0.15722203254699618,0.3994438648223877,-0.7627784013748169,-1.213334321975708,-0.28999996185302734,2,-0.060005752221645836,-1.0046528246298225,8.119999885559082,1.2867400383008882,8.050000190734862,-1.4461574012940532,7.811110973358153,-0.060005752221645836
1318,2005-09-15,7.71999979019165,7.888888835906982,7.673333168029785,7.862222194671631,4385700.0,-0.00969222433468686,1.2045451220404282,0.42384220772761505,34.37501396982208,38.529986017345294,0.1786299713379691,0.44925974163076354,-0.6110156975368453,-1.7967460538197315,43.428163564518094,0.21555566787719727,-0.2533073394452803,-0.38583352565765416,-0.9570037913124914,0.18533673999718303,-0.6714186584850719,-0.10024839283023557,0.6200003623962385,6.99998998642447,-27.706365204192945,0.28558513282741843,9,0.23277831077575595,0.47500014305114746,-0.4494442939758301,-0.9950001239776611,0.025556087493897373,3,-0.05238908702543965,-1.1736802994129694,7.79555606842041,-1.0046528246298225,8.119999885559082,1.2867400383008882,8.050000190734862,-0.05238908702543965
1319,2005-09-16,7.665555953979492,7.824443817138673,7.632222175598144,7.777778148651122,6986700.0,-0.007052310581838306,-1.1490514688438753,0.789061295102957,39.863468935768154,38.74616383471066,0.20926987900667537,0.48554287371779736,-0.4990580205724928,-1.7121954076125085,41.27779302204663,0.19222164154052912,-0.2616340211736823,-0.4129440546035763,-1.0142062151602111,0.18831810595305853,-0.7135751348818946,-0.11231297432525889,0.6279775524139382,4.709637692192774,-30.415646229740897,0.30063108027831753,9,0.28722214698791415,0.5294439792633057,-0.25388896465301514,-0.8600003719329834,0.24666595458984375,4,-0.03029434985527346,1.2045451220404282,7.71999979019165,-1.1736802994129694,7.79555606842041,-1.0046528246298225,8.119999885559082,-0.03029434985527346
1320,2005-09-19,7.75,7.79888916015625,7.6500000953674325,7.6555562019348145,3756600.0,0.011016036739862178,-1.8210437870143552,-0.841578605208486,42.60205634430696,39.14235008138298,0.113216645103285,0.37794662837153226,-0.531128407617242,-1.7666585033772382,39.01121378342718,0.14888906478881747,-0.3008694700768988,-0.3015000104904182,-0.9112112293857901,0.30821120840495286,-0.6063556199381033,0.0033555989572677802,0.4998548589706395,16.640504258521567,-18.81668170612621,0.30485560944768564,9,0.2361111640930158,0.44499993324279785,-0.3108330965042114,-0.9444444179534912,0.2488889694213876,0,-0.03240142330046614,-1.1490514688438753,7.665555953979492,1.2045451220404282,7.71999979019165,-1.1736802994129694,7.79555606842041,-0.03240142330046614
1321,2005-09-20,7.565556049346924,7.777778148651122,7.418889045715332,7.77666711807251,5375700.0,-0.023799219439106567,2.3645885487447447,-2.235308967348773,40.93138430494444,39.087330990141744,0.30188585309217775,0.5158557364396135,-0.2994218855848034,-1.5502518660330917,36.08520920159183,0.3588891029357901,-0.3042184406590227,-0.4396106719970696,-1.0491440992803405,0.16992275528620038,-0.744377385638705,-0.13484395835543417,0.6432408810462924,18.513371172678628,-18.406144026063952,0.304766713641635,9,0.3138885498046866,0.5561103820800781,-0.11944460868835449,-0.760000467300415,2.456665515899658,1,-0.02158914582839766,-1.8210437870143552,7.75,-1.1490514688438753,7.665555953979492,1.2045451220404282,7.71999979019165,-0.02158914582839766
1322,2005-09-21,7.7422218322753915,7.778889179229736,7.372221946716309,7.489999771118164,6429600.0,0.023351328279924477,1.498287786601674,-1.1947363190372546,37.82247399613987,38.56180991726342,0.09730594049589758,0.2819765938434058,-0.42773204688406885,-1.6970094896653736,32.63288157875914,0.40666723251342773,-0.28780984242340146,-0.21744489669799716,-0.7552429716178084,0.3203531782218141,-0.48634393415790367,0.05145414076190846,0.4033824673435946,71.61285023289656,35.2862772473418,0.2688990374599056,9,0.11388921737670721,0.3561110496520987,-0.2599997520446786,-0.9233334064483651,2.025556564331052,2,-0.01521240632900367,2.3645885487447447,7.565556049346924,-1.8210437870143552,7.75,-1.1490514688438753,7.665555953979492,-0.01521240632900367
1323,2005-09-22,7.7688889503479,7.832221984863281,7.56777811050415,7.7477779388427725,5117400.0,0.0034443753550614797,2.578956539135429,0.08370009906456156,44.95249114106633,39.171852432053534,0.061031905696864897,0.19835953972497045,-0.39574587356344715,-1.6923871988820762,29.0498728576085,0.26444387435913086,-0.2621692975124468,-0.1481666803359989,-0.5921678156416856,0.29583445496968785,-0.37016724798884226,0.07383388731684448,0.29937711398081746,86.23195016015508,47.1954132723548,0.22200056765284348,9,0.08722209930419833,0.32944393157958984,-0.24638915061950684,-0.950000524520874,2.021111011505127,3,-0.033895817724196586,1.498287786601674,7.7422218322753915,2.3645885487447447,7.565556049346924,-1.8210437870143552,7.75,-0.033895817724196586
1324,2005-09-23,7.9166669845581055,8.032221794128418,7.638888835906982,7.744443893432617,5075100.0,0.01902177198756161,-1.0521726366698676,8.157974386194404,50.424934757749604,40.28312221849772,-0.07844803405323297,0.005996487741066758,-0.4801889320614885,-1.8081955961066667,26.19833444680879,0.39333295822143555,-0.25650250259258556,0.02811133861541748,-0.3260219132506954,0.3822445904815295,-0.14895528731763896,0.20517796454847392,-0.5444450378417969,82.4916914718377,39.246575211786634,0.1770666259330561,9,-0.06055593490600675,0.18166589736938477,-0.3941671848297119,-1.097778558731079,1.9422216415405273,4,-0.021614033684417833,2.578956539135429,7.7688889503479,1.498287786601674,7.7422218322753915,2.3645885487447447,7.565556049346924,-0.021614033684417833
1325,2005-09-26,7.762221813201903,8.047778129577638,7.683332920074463,7.927777767181396,6040800.0,-0.019508862966884366,-1.254297428032114,-0.9612877860777789,50.53946345848799,41.67561456388377,0.0345121895742313,0.14153268941530595,-0.26304092138850876,-1.6232591324848968,25.39348730529935,0.3644452095031756,-0.2502203043640705,-0.10972270965576225,-0.4542286814699237,0.23478326215840006,-0.28197569556284297,0.06253027625131846,-0.37679986953735245,57.730189787286626,11.563236143258955,0.17225298590708102,9,0.029444694519043857,0.3361110687255868,-0.22999978065490634,-0.943333387374877,1.9355559349060067,0,0.01932437631611017,-1.0521726366698676,7.9166669845581055,2.578956539135429,7.7688889503479,1.498287786601674,7.7422218322753915,0.01932437631611017
1326,2005-09-27,8.25333309173584,8.305556297302246,7.7733330726623535,7.782221794128418,17567100.0,0.06326942083755704,-1.177277488749349,-2.845631862118227,56.07663299590431,44.17643554490997,-0.4868994671167153,-0.35343529911062266,-0.687924348918564,-2.080625077053302,25.114203388107896,0.5433344841003427,-0.21796152442770644,0.3723330020904543,-0.002523303428700885,0.7471893076096094,0.18490484933087714,0.5597611548500314,-0.8414169006347656,94.40466264489021,47.634192735729535,0.18742815275957747,9,-0.4144439697265625,-0.1550002098083496,-0.7033332586288452,-1.4344446659088135,2.0577783584594727,1,-0.03082925643328638,-1.254297428032114,7.762221813201903,-1.0521726366698676,7.9166669845581055,2.578956539135429,7.7688889503479,-0.03082925643328638
1327,2005-09-28,8.272221565246582,8.415555953979492,8.128889083862305,8.284443855285645,8475300.0,0.002288587325968372,1.0890547574866738,-0.025943529907124754,59.51501789007511,46.969769313826966,-0.48172036409877617,-0.3679091537760071,-0.6370299201552676,-2.0661141446190454,24.910124388728583,0.2866668701171875,-0.204133394569034,0.3764437437057495,-0.03573695464173632,0.7886244420532345,0.17035339453200748,0.5825340928794924,-0.8066869677734374,83.09293055532902,34.84114739337181,0.2060903491737425,9,-0.37833261489868164,-0.1738886833190918,-0.6555548906326294,-1.4533331394195557,2.080000877380371,2,0.21155139356423125,-1.177277488749349,8.25333309173584,-1.254297428032114,7.762221813201903,-1.0521726366698676,7.9166669845581055,0.21155139356423125
1328,2005-09-29,8.380000114440918,8.531110763549805,8.138889312744139,8.277777671813965,8334900.0,0.01302897273051018,-1.0643279843797742,-8.363607990012484,63.19588401971718,49.562259878710194,-0.5431504377816188,-0.4919861432885746,-0.670901583017943,-2.138764610610033,24.32571302912358,0.39222145080566584,-0.1873480200256763,0.4785556554794308,0.04248193704543546,0.9146293739134261,0.2605187962624331,0.6965925146964285,-0.8384638084472655,83.06355801990782,32.77727742799614,0.21803685921699778,9,-0.42833375930786133,-0.3083338737487793,-0.6233335733413696,-1.421111822128296,1.8777780532836914,3,0.1656059979968285,1.0890547574866738,8.272221565246582,-1.177277488749349,8.25333309173584,-1.254297428032114,7.762221813201903,0.1656059979968285
1329,2005-09-30,8.143333435058594,8.432222366333008,8.10777759552002,8.387778282165527,6246900.0,-0.02824184679597863,-1.0563337715520498,-2.391303130947494,52.16718122282641,50.625051531879016,-0.2587993308138925,-0.2537133649841099,-0.35772156000320976,-1.865718547310422,23.806759591440844,0.3244447708129883,-0.13222420810208213,0.2326112031936649,-0.21621806634395568,0.6814404727312855,0.008196568424853723,0.4570258379624752,-0.5028396833093263,54.259558506321156,8.078256597176392,0.22441463476881052,9,-0.1916670799255371,-0.1250004768371582,-0.3866668939590454,-1.1844451427459717,2.116666793823242,4,0.20221037735053593,-1.0643279843797742,8.380000114440918,1.0890547574866738,8.272221565246582,-1.177277488749349,8.25333309173584,0.20221037735053593
1330,2005-10-03,8.211111068725586,8.305556297302246,8.0977783203125,8.166666984558105,4437000.0,0.008323082212892796,-1.2805001229896427,-0.18181640845977085,52.117770724724174,51.86798335629899,-0.2841736701892801,-0.3130379048803853,-0.3492713944764052,-1.8979500560856284,23.384310530099786,0.2077779769897461,-0.06968897066822777,0.28483328819274867,-0.18356951302189373,0.7532360894073911,0.05063188758542836,0.5190346888000699,-0.4815556157962648,57.77129642739157,13.826425893267988,0.23420140060732098,10,-0.2594447135925293,-0.2594447135925293,-0.4544445276260376,-1.2522227764129639,2.0266666412353516,0,0.20067656418010094,-1.0563337715520498,8.143333435058594,-1.0643279843797742,8.380000114440918,1.0890547574866738,8.272221565246582,0.20067656418010094
1331,2005-10-04,8.350000381469728,8.661110877990723,8.112221717834473,8.113332748413086,10060200.0,0.016914801368738352,-3.595335616821161,5.325064909984376,64.10400599698697,54.788153578615336,-0.33535369411093363,-0.4258029783723254,-0.4070996458409102,-1.9990957348803873,24.288882854137974,0.54888916015625,-0.016032282262399278,0.39327812194824396,-0.10278476272366532,0.8893410066201533,0.14524667961228843,0.6413095642841986,-0.5402893974783591,44.77320859933297,-3.6409353899583294,0.24803144233595487,10,-0.23555588722229182,-0.3333339691162127,-0.5894452333450335,-1.3911120891571063,1.8788890838623047,1,0.16141045569640466,-1.2805001229896427,8.211111068725586,-1.0563337715520498,8.143333435058594,-1.0643279843797742,8.380000114440918,0.16141045569640466
1332,2005-10-05,8.091111183166504,8.403332710266112,8.057778358459473,8.335556030273438,6250500.0,-0.031004692991122518,-1.2214252213976216,-1.0328613336342019,58.63495931585755,56.30842782025881,-0.024328404820401772,-0.1671713586569945,-0.07418176609118987,-1.7028400093495968,24.6258198004821,0.34555435180663885,0.022532603920633498,0.1291111707687378,-0.37047691825796925,0.6286992597954439,-0.12068287374461484,0.3789052152820913,-0.17923221189521232,5.524785027819929,-46.13985408257099,0.2497940445133531,10,0.05888867378234863,-0.07444477081298828,-0.3466670513153076,-1.1322228908538818,2.863332748413086,2,0.27437520221542644,-3.595335616821161,8.350000381469728,-1.2805001229896427,8.211111068725586,-1.0563337715520498,8.143333435058594,0.27437520221542644
1333,2005-10-06,7.81777811050415,8.15666675567627,7.673333168029785,8.102222442626951,7894800.0,-0.03378189552394495,1.4576307555411046,1.1636339873360857,53.21445121033931,56.618374092768775,0.2868323847848693,0.10747140390907184,0.22310162859692362,-1.3980341832976535,24.428375348124554,0.4833335876464844,0.07786336496014723,-0.14155526161193865,-0.6437485853788854,0.36063806215500804,-0.39265192349541245,0.10954140027153514,0.8433327674865723,14.623223526685718,-41.20541052000017,0.2510966618834734,10,0.3494439125061035,0.19888830184936523,-0.045000433921813965,-0.8588898181915283,3.2199997901916504,3,0.3241898524489284,-1.2214252213976216,8.091111183166504,-3.595335616821161,8.350000381469728,-1.2805001229896427,8.211111068725586,0.3241898524489284
1334,2005-10-07,7.823332786560059,7.940000057220459,7.683332920074463,7.861111164093018,5971500.0,0.0007105185101692335,1.6249966472491593,0.13281466096026556,51.60192977383196,56.73642590558477,0.29798193094573655,0.10843902787246762,0.2147608308615716,-1.3702562671743959,24.381863027781463,0.2566671371459961,0.13133189780153032,-0.13661167621612513,-0.6380747880910445,0.3648514356587951,-0.3873432321535848,0.11411987972133453,0.818022537231446,15.18556422337221,-43.71641139858701,0.25073155593746005,10,0.3438892364501953,0.19333362579345703,0.24888908863067627,-0.8644444942474365,3.826666831970215,4,0.3111775310577045,1.4576307555411046,7.81777811050415,-1.2214252213976216,8.091111183166504,-3.595335616821161,8.350000381469728,0.3111775310577045
1335,2005-10-10,7.736667156219482,8.04888916015625,7.711111068725586,7.866666793823242,4888800.0,-0.011077840187172061,-2.73005036609543,3.441112247087483,53.90466610897017,56.49509625148097,0.42537404933423417,0.17963702522740466,0.30846509699323477,-1.2529783509808876,24.072876645494095,0.33777809143066406,0.16307354935345497,-0.20761065483093244,-0.7167469289416104,0.3015256192797455,-0.46217879188627187,0.04695748222440699,0.8853277244567881,6.411765273808605,-55.21973789159927,0.25456813705533915,10,0.4305548667907715,0.2799992561340332,0.42777693271636963,-0.7777788639068604,4.068889141082762,0,0.3261524661344457,1.6249966472491593,7.823332786560059,1.4576307555411046,7.81777811050415,-1.2214252213976216,8.091111183166504,0.3261524661344457
1336,2005-10-11,7.5999999046325675,7.882222175598144,7.475555896759032,7.8333330154418945,8119800.0,-0.017664874141192555,1.456371122321587,1.794875086656232,46.69422321156033,55.07056350942378,0.5136340519894995,0.29022997232686887,0.45814274285739476,-1.089837449489937,22.961789224362906,0.40666627883911133,0.169126831482588,-0.31827790737152206,-0.8425162665861761,0.20596045184313194,-0.5803970869788495,-0.056158727764194616,1.003021741790774,13.41314053787631,-45.01609412981562,0.262119179607327,10,0.46833348274231046,0.41666650772094815,0.5833332538604745,-0.6411116123199454,3.8711113929748544,1,0.34707603137212106,-2.73005036609543,7.736667156219482,1.6249966472491593,7.823332786560059,1.4576307555411046,7.81777811050415,0.34707603137212106
1337,2005-10-12,7.327777862548827,7.5999999046325675,7.173333168029785,7.5755558013916025,12322800.0,-0.035818690197325864,1.8764100206701346,1.0619064648962404,40.79740558177939,52.581843682986246,0.7127515314761448,0.5540150283953285,0.7351430016696581,-0.7919591918720199,21.89649989095071,0.4266667366027823,0.180492678260193,-0.5671110391616834,-1.1525684066610067,0.01834632833763905,-0.859839722911345,-0.2743823554120217,1.2301451538879418,15.706236058578128,-37.58657679619853,0.2927286837496613,10,0.5894441604614267,0.5894441604614267,0.8094441890716562,-0.36888957023620517,4.5577783584594735,2,0.39590605190290384,1.456371122321587,7.5999999046325675,-2.73005036609543,7.736667156219482,1.6249966472491593,7.823332786560059,0.39590605190290384
1338,2005-10-13,7.315556049346924,7.4000000953674325,7.0855560302734375,7.305555820465088,5534100.0,-0.0016678744131105594,2.5155348708270444,-0.040359641897664965,36.70761866621625,50.86411451002956,0.6236909651228828,0.5632621007956127,0.7436102261003228,-0.7559674965773109,21.163880321752657,0.31444406509399503,0.13753878464046476,-0.5591106653213505,-1.1957090562829613,0.07748772564025952,-0.877409860802155,-0.24081146984054502,1.159291576185426,23.87543954825527,-24.661283284832347,0.3182991954808051,10,0.5577774047851562,0.5577774047851562,0.794999361038208,-0.35666775703430176,4.684443950653076,3,0.4974178118090582,1.8764100206701346,7.327777862548827,1.456371122321587,7.5999999046325675,-2.73005036609543,7.736667156219482,0.4974178118090582
1339,2005-10-14,7.433332920074463,7.47777795791626,7.27666711807251,7.389999866485597,5898600.0,0.01609951040400448,2.0419918353216104,4.33320617966804,42.60738599020709,49.80740509508322,0.4409832464501182,0.4502818182347452,0.6273817487495261,-0.8501660050682034,20.465023937370113,0.20111083984375,0.08261393436095243,-0.4297226428985592,-1.0903961445812236,0.23095085878410515,-0.7600593937398905,-0.09938589205722703,0.930371377837174,36.101414870194674,-10.806745162678638,0.3303367508413321,10,0.4400005340576172,0.4400005340576172,0.6075003147125244,-0.4744446277618408,4.728888988494873,4,0.4849029391495667,2.5155348708270444,7.315556049346924,1.8764100206701346,7.327777862548827,1.456371122321587,7.5999999046325675,0.4849029391495667
1340,2005-10-17,7.498888969421388,7.5900001525878915,7.426667213439941,7.426667213439941,3584700.0,0.008819199954018364,-3.5230952066552472,1.6666666666667214,29.030255477741875,45.91032170405599,0.2947724498622497,0.38467085387481603,0.5667109982297562,-0.889447383598112,19.815218359671057,0.1633329391479501,0.004423000674101729,-0.35161104202270455,-1.0306208350266841,0.32739875098127413,-0.6911159385246934,-0.01210614552071565,0.7625634670791941,51.88282966128595,10.528975511978913,0.33950489650198934,10,0.2455554008483869,0.37444448471069247,0.5636110305786124,-0.5377781391143808,5.334444046020507,0,0.5535634233332547,2.0419918353216104,7.433332920074463,2.5155348708270444,7.315556049346924,1.8764100206701346,7.327777862548827,0.5535634233332547
1341,2005-10-18,7.402222156524657,7.5,7.307777881622314,7.5,4213800.0,-0.012890817998628012,2.931813415912822,-1.3538558035124741,26.820606389841842,42.37539360116535,0.27139902456712406,0.49379059486004895,0.6658435898584445,-0.7687705430288432,19.938773906782142,0.19222211837768644,-0.034945063795690956,-0.4401111602783212,-1.1372381963305402,0.25701587577389695,-0.7886746783044307,-0.09154764225221168,0.7651585674777523,61.5550387582528,24.428307488768404,0.34856351802610924,10,0.2188892364501962,0.47111129760742276,0.6602778434753427,-0.41222214698791415,5.338888645172118,1,0.5948665208455393,-3.5230952066552472,7.498888969421388,2.0419918353216104,7.433332920074463,2.5155348708270444,7.315556049346924,0.5948665208455393
1342,2005-10-19,7.624444007873535,7.633333206176758,7.277778148651122,7.3988890647888175,8145000.0,0.03002096487377126,1.9223702594712668,-2.3068103679500505,31.026750754012966,39.91009355046243,-0.026799263737251167,0.27646733379240374,0.43048825766174836,-0.9673802141747565,20.324850271319566,0.35555505752563565,-0.07879553412961471,-0.2120004177093504,-0.9146561103934339,0.49065527497473305,-0.5633282640513926,0.13932742863269176,0.45639074063055673,98.37722367885011,64.29096338123877,0.3513278463420419,10,-0.057221412658691406,0.24888944625854492,0.4494450092315674,-0.634443998336792,5.225556373596191,2,0.5045177439511064,2.931813415912822,7.402222156524657,-3.5230952066552472,7.498888969421388,2.0419918353216104,7.433332920074463,0.5045177439511064
1343,2005-10-20,7.505556106567383,7.675556182861327,7.4000000953674325,7.596666812896728,5336100.0,-0.015592992903270098,1.2142850300502546,-0.4039401889548656,32.97744420613866,37.84070626516317,0.04821245490795523,0.3948601562424381,0.5397126515359538,-0.8250833617869473,20.61645454839873,0.2755560874938947,-0.17147282388934126,-0.31772167682647723,-1.035415349171208,0.39997199551825435,-0.676568512998843,0.04112515934588856,0.495656344478256,57.38161526590181,24.77942276395548,0.3588468361723657,10,0.06166648864746094,0.36777734756469727,0.5683329105377197,-0.5155560970306396,4.873332977294922,3,0.5835677000147139,1.9223702594712668,7.624444007873535,2.931813415912822,7.402222156524657,-3.5230952066552472,7.498888969421388,0.5835677000147139
1344,2005-10-21,7.745555877685548,7.866666793823242,7.519999980926514,7.519999980926514,8244900.0,0.03197628099910732,-2.073888272290048,-2.47562449953686,38.62030558758224,36.14244398500896,-0.22795176469222334,0.14902445007599496,0.2876599748292561,-1.038178106519843,20.548357127850142,0.3611106872558594,-0.23471916059576792,-0.06916635036468399,-0.7862518530072249,0.647919152277856,-0.4277091016859549,0.289376400956586,0.18240405969831475,79.43398686142163,47.949427329557366,0.35854275132127006,10,-0.26166677474975675,0.12777757644653231,0.3283331394195548,-0.7500004768371591,4.640000343322753,4,0.5492755057866452,1.2142850300502546,7.505556106567383,1.9223702594712668,7.624444007873535,2.931813415912822,7.402222156524657,0.5492755057866452
1345,2005-10-24,7.912221908569336,7.918889045715332,7.725555896759032,7.8222222328186035,7931700.0,0.021517633274577896,2.7419095829853384,0.39901273717033825,39.442619120228976,35.33671019708325,-0.4102373727424533,-0.006142700965838799,0.11009191690743236,-1.1778677417743406,20.484826440790638,0.19333314895629972,-0.2636862276893286,0.08999967575073242,-0.6279110471385287,0.8079103986399936,-0.26895568569389816,0.448955037195363,-0.8266658782958984,98.9600649159878,66.29964932777261,0.3589553614446307,10,-0.40999937057495117,-0.03888845443725586,0.1616671085357666,-0.8333334922790527,4.502222061157227,0,0.5371436808915881,-2.073888272290048,7.745555877685548,1.2142850300502546,7.505556106567383,1.9223702594712668,7.624444007873535,0.5371436808915881
1346,2005-10-25,7.998888969421388,8.031110763549805,7.722221851348878,7.972221851348878,13689000.0,0.010953568018382764,5.780518440596115,0.29630237942599197,47.57451259245885,36.08972208715875,-0.4854185737392598,-0.11894798678849572,0.008970928958940583,-1.23690475250317,19.857988208039334,0.30888891220092685,-0.2879785392526184,0.18938894271850693,-0.5049865891181087,0.8837644745551225,-0.15779882319980043,0.5365767086368143,-0.8966662788391124,95.72276661183047,57.166627577067715,0.3471877659183078,10,-0.4405555725097665,-0.12555551528930753,0.09166657924652011,-0.9200005531311044,4.818888664245605,1,0.6043894426465848,2.7419095829853384,7.912221908569336,-2.073888272290048,7.745555877685548,1.2142850300502546,7.505556106567383,0.6043894426465848
1347,2005-10-26,10.022221565246582,10.293333053588867,9.803333282470703,9.972222328186037,44549100.0,0.2529517041129219,-1.527222377980099,1.8749396513186638,80.18870499580441,40.92095390155744,-2.331536118845552,-2.112775897091467,-1.9983308632570846,-3.2202773646795144,20.081592415069522,2.2944440841674796,-0.26104479149568505,2.125221538543701,0.9270520631252488,3.323391013962153,1.5261368008344753,2.7243062762529267,-2.8828433517456054,90.62978605445602,47.02024234664322,0.5990847377092259,10,-1.2372214794158936,-1.3327770233154297,-2.0216660499572754,-2.9294440746307373,2.853334426879883,2,0.2712860835045108,5.780518440596115,7.998888969421388,2.7419095829853384,7.912221908569336,-2.073888272290048,7.745555877685548,0.2712860835045108
1348,2005-10-27,9.767778396606444,10.06666660308838,9.75,9.91333293914795,12580200.0,-0.025387900974216615,-2.4969274757910562,-2.911135271229253,74.92882279020526,44.51222465711278,-1.891584726994247,-1.8435529715845913,-1.7353903636582952,-2.92630942001722,20.00218959713215,0.3166666030883807,-0.20377440139370862,1.8013894557952863,0.3512080419033943,3.2515708696871783,1.0762987488493412,2.5264801627412323,-2.4391628927001934,81.04971010647849,32.44663351316869,0.725090706945946,10,-0.9822227954864484,-1.0783338546752912,-1.7905564308166486,-2.675000905990599,3.1833324432373065,3,0.31554995002078656,-1.527222377980099,10.022221565246582,5.780518440596115,7.998888969421388,2.7419095829853384,7.912221908569336,0.31554995002078656
1349,2005-10-28,9.789999961853027,9.931111335754396,9.722222328186037,9.82333278656006,7608600.0,0.002274986628925113,-1.4736972872857566,0.22900573300574242,76.76711795381567,49.81632048778765,-1.72584916232414,-1.829905345757056,-1.7429858011720647,-2.905885484409872,20.029453019334415,0.20888900756835938,-0.09694395336460193,1.7412776947021484,0.0775440114219208,3.405011377982377,0.9094108530620346,2.5731445363422623,-2.28350140496582,80.42351916566936,25.38951832612583,0.8318668416401142,10,-1.0044443607330322,-1.100555419921875,-1.8127779960632324,-2.6972224712371826,2.9377784729003906,4,0.2644421993970323,-2.4969274757910562,9.767778396606444,-1.527222377980099,10.022221565246582,5.780518440596115,7.998888969421388,0.2644421993970323
1350,2005-10-31,9.858888626098633,9.979999542236328,9.644444465637207,9.84000015258789,7448400.0,0.007036635803271851,1.5702170244782574,-0.5666628519111623,79.97645031234845,55.72252536806616,-1.5922040387177852,-1.864617000122946,-1.798653682913974,-2.933548279553163,20.021776592285047,0.3355550765991211,0.03580436966453249,1.7277774810791016,-0.1225493738275123,3.5781043359857154,0.8026140536257955,2.6529409085324085,-2.1851799994093257,83.10285346227964,21.862080123199007,0.9251634274533068,10,-1.0733330249786377,-1.1694440841674805,-1.881666660308838,-2.766111135482788,2.6866674423217773,0,0.25628320703623997,-1.4736972872857566,9.789999961853027,-2.4969274757910562,9.767778396606444,-1.527222377980099,10.022221565246582,0.25628320703623997
1351,2005-11-01,9.69777774810791,9.827777862548828,9.531110763549805,9.781110763549805,7795800.0,-0.016341687597953736,2.3584850660462404,-4.411844895486216,82.40661171164282,61.43139880780281,-1.1971141834576002,-1.6836800177090456,-1.632440773705662,-2.7311975981798575,19.106709165811793,0.3277778625488281,0.15298458013403327,1.49927773475647,-0.478404403417219,3.476959872930159,0.5104366656696246,2.4881188038433146,-1.8668916558046291,21.86592897323484,-43.27019096666953,0.9888410690868447,11,-0.8511111736297607,-1.0083332061767578,-1.7527780532836914,-2.6050002574920654,2.735555648803709,1,0.280132860556501,1.5702170244782574,9.858888626098633,-1.4736972872857566,9.789999961853027,-2.4969274757910562,9.767778396606444,0.280132860556501
1352,2005-11-02,10.311111450195312,10.43777847290039,9.637778282165527,9.66333293914795,14397300.0,0.06324476782395494,-1.2893522024679431,-7.773371785628455,85.1774913242478,67.23140404314827,-1.5525312107450624,-2.236853949174396,-2.2385983229961823,-3.300140157161503,18.601694100225007,0.8000001907348633,0.3217897938598,2.001611423492431,-0.1884859644550403,4.191708811439902,0.9065627295186953,3.0966601174661665,-2.332478540214896,86.02938856223244,15.026590381847967,1.0950486939737354,11,-1.3322222232818604,-1.5494441986083984,-2.3425004482269287,-3.2183339595794678,2.632221221923828,2,0.24310339341974618,2.3584850660462404,9.69777774810791,1.5702170244782574,9.858888626098633,-1.4736972872857566,9.789999961853027,0.24310339341974618
1353,2005-11-03,10.352222442626953,10.6522216796875,10.313332557678224,10.444443702697754,9544500.0,0.003987057324539078,-2.986906691948295,-0.14236542043003628,84.9057019071971,72.37422585643881,-1.282216427682556,-2.190672188024287,-2.2709045462412174,-3.2959041653348926,19.715639932550914,0.3411102294921875,0.5249764190868653,1.9160001993179314,-0.4412173943411304,4.273217792976993,0.7373914024884005,3.0946089961474623,-2.176857887612938,73.2408959058159,-2.0867756141222458,1.178608796829531,11,-1.1650006771087646,-1.4833335876464844,-2.356111526489258,-3.2594449520111084,3.2244443893432617,3,0.2437480032412438,-1.2893522024679431,10.311111450195312,2.3584850660462404,9.69777774810791,1.5702170244782574,9.858888626098633,0.2437480032412438
1354,2005-11-04,10.25777816772461,10.418889045715332,10.166666984558104,10.352222442626953,3645900.0,-0.009123091725063204,1.2146356168513233,1.0241052315901593,82.7659417827613,77.18792837449796,-0.8872403529382016,-2.007415274191917,-2.164237214914287,-3.1555807781356426,20.73904321422963,0.25222206115722834,0.7223020326939356,1.6998336553573612,-0.772725705100882,4.1723930158156035,0.4635539751282405,2.936113335586482,-1.8347279002432462,64.81672720467519,-12.919856377957913,1.2362796802291212,11,-1.070556402206421,-1.3888893127441406,-2.2461118698120117,-3.1650006771087646,2.8811111450195312,4,0.2625649168933606,-2.986906691948295,10.352222442626953,-1.2893522024679431,10.311111450195312,2.3584850660462404,9.69777774810791,0.2625649168933606
1355,2005-11-07,10.260000228881836,10.393333435058594,10.11111068725586,10.272221565246582,3695400.0,0.00021662207165085157,1.2183392365210548,0.12940261733581065,84.71926853811317,81.31512347957066,-0.5826825658062624,-1.908766225327927,-2.141313951228204,-3.1144255712087245,21.478063173611055,0.2822227478027344,0.9424564651109844,1.575889062881469,-0.9764472531783781,4.128225378941316,0.29972090485154546,2.8520572209113926,-1.6140328201798582,65.01492892809445,-14.158439281863807,1.2761681580299236,11,-0.1683340072631836,-1.3911113739013672,-2.27500057220459,-3.167222738265991,2.817777633666992,0,0.24052418623976268,1.2146356168513233,10.25777816772461,-2.986906691948295,10.352222442626953,-1.2893522024679431,10.311111450195312,0.24052418623976268
1356,2005-11-08,10.237777709960938,10.50333309173584,10.055556297302246,10.282221794128418,4484700.0,-0.002165937468338708,-1.1902231841940156,3.636597737026922,83.37121107869856,81.6687352665589,-0.23409257529559824,-1.7695198381519681,-2.0929694851371217,-3.0495436204458475,23.173265413534043,0.44777679443359375,1.1556583147653683,1.4217776536941535,-1.1670317495117217,4.010587056900029,0.1273729520912159,2.716182355297091,-1.3911848741604071,59.14567823705652,-16.871554230424586,1.2944047016029376,11,-0.14611148834228516,-1.3688888549804688,-2.286111354827881,-3.1450002193450928,2.553333282470703,1,0.22541790062643186,1.2183392365210548,10.260000228881836,1.2146356168513233,10.25777816772461,-2.986906691948295,10.352222442626953,0.22541790062643186
1357,2005-11-09,10.228889465332033,10.31999969482422,10.130000114440918,10.227778434753418,3831300.0,-0.0008681810526376399,1.0727435405254764,-0.02499839066158536,85.78106009156954,82.87453941115493,-0.21546386484397395,-1.6149426320351363,-2.0544435085272728,-2.9972419790649507,25.865190711133334,0.18999958038330256,1.376442456766597,1.2678338289260882,-1.2948463411461866,3.830513998998363,-0.013506256110048298,2.5491739139622256,-1.2017337451428052,29.050314153783006,-47.286666794265415,1.2813400850361372,11,-0.13722324371338068,-1.3600006103515643,-2.163334012031557,-3.070001125335695,2.643332481384274,2,0.21551156057076715,-1.1902231841940156,10.237777709960938,1.2183392365210548,10.260000228881836,1.2146356168513233,10.25777816772461,0.21551156057076715
1358,2005-11-10,10.95444393157959,11.077777862548828,10.506667137145996,10.633333206176758,15683400.0,0.07093189037838576,1.01173745588796,289.020600857907,87.38998624529425,84.05485811020812,-0.8437133070937755,-2.164898316585969,-2.750667181936084,-3.6728249273276683,28.685791608528245,0.8488883972167951,1.6104764993997023,1.8114439010620114,-0.7759208875837551,4.398808689707778,0.517761506739129,3.1051262953848946,-1.7647816154405351,87.93471639003356,11.494212567899282,1.293682394322883,11,-0.6499996185302734,-1.872776985168457,-2.8711107969284058,-3.781111001968384,1.8377780914306658,3,0.18155999090067554,1.0727435405254764,10.228889465332033,-1.1902231841940156,10.237777709960938,1.2183392365210548,10.260000228881836,0.18155999090067554
1359,2005-11-11,11.0377779006958,11.104443550109863,10.75,11.020000457763672,8153100.0,0.007607320794803085,3.6912381902063123,0.05536234552684959,87.14025363024234,84.85083625664076,-0.8173940694462587,-2.0705066751861523,-2.7931393210495443,-3.703829388914249,31.90803666864996,0.3544435501098633,1.5658425326476166,1.7145556211471558,-0.8735259271535245,4.302637169447836,0.4205148469968165,3.008596395297495,-1.621541718987574,93.64415486644397,19.22388737760771,1.2940407741503401,11,-0.7200007438659668,-1.9427781105041504,-2.945833683013916,-3.8077778816223145,1.9011106491088867,4,0.23001812086782136,1.01173745588796,10.95444393157959,1.0727435405254764,10.228889465332033,-1.1902231841940156,10.237777709960938,0.23001812086782136
1360,2005-11-14,11.649999618530273,11.936667442321776,11.06666660308838,11.11111068725586,18298800.0,0.05546602978810422,-1.7716870837586938,30.313073332975698,88.5681070184788,85.5354468462892,-1.2838371317672266,-2.483102060260311,-3.354680017824837,-4.258122302131114,35.25502991999288,0.8988895416259748,1.5749150480611505,2.119221806526184,-0.518177381103051,4.756620994155418,0.8005222127115665,3.4379214003408016,-1.9974144052458183,84.76071844290061,12.496608371529788,1.318699593814617,11,-0.8627767562866211,-2.138887882232666,-3.5580554008483887,-3.8211112022399902,1.6244440078735334,0,0.12780169467522273,3.6912381902063123,11.0377779006958,1.01173745588796,10.95444393157959,1.0727435405254764,10.228889465332033,0.12780169467522273
1361,2005-11-15,11.805556297302244,12.081110954284668,11.710000038146973,11.722222328186035,11620800.0,0.013352505052836694,-5.886545029819314,0.15464034289799447,81.11676512189032,85.08425504602727,-1.2392870866506644,-2.41571250286969,-3.4515808999611455,-4.3540268667901145,39.02739143329439,0.43111133575439453,1.586481805455973,2.054611778259275,-0.5697599924496046,4.678983548968155,0.7424258929048353,3.366797663613715,-1.7875179273718178,85.87703725717137,15.277759411483942,1.3121858853544397,11,-0.7372226715087873,-2.2222228050231916,-3.7136120796203596,-3.7922234535217267,1.8822221755981463,1,0.10776464346176606,-1.7716870837586938,11.649999618530273,3.6912381902063123,11.0377779006958,1.01173745588796,10.95444393157959,0.10776464346176606
1362,2005-11-16,11.471111297607422,11.853333473205565,11.341111183166506,11.833333015441895,9279000.0,-0.028329457017730597,1.5469590597518548,-4.346627451878054,78.91361823561073,84.41846797140656,-0.8079572416751102,-1.8744108316299002,-3.0690374373513016,-3.958856128087918,42.39162015880441,0.512222290039059,1.5790221455011277,1.527833414077758,-1.0024851020455152,4.058151930201031,0.26267415601612143,2.7929926721393947,-1.081719862493232,61.25618138690818,-7.689840097657751,1.2651592580616369,11,-0.40277767181396484,-1.8877778053283691,-3.428611397743225,-3.4200003147125244,2.1144447326660156,2,0.11507164916964374,-5.886545029819314,11.805556297302244,-1.7716870837586938,11.649999618530273,3.6912381902063123,11.0377779006958,0.11507164916964374
1363,2005-11-17,11.8855562210083,11.941110610961914,11.494443893432615,11.555556297302244,6597900.0,0.03612944837239285,1.0252002006330398,-0.9110440027697598,81.391485619361,84.26575061991761,-1.0974320969862053,-2.048942804349233,-3.4258868498723682,-4.311926162000944,45.83336812263934,0.4699993133544922,1.5948217341404174,1.7232783317565925,-0.6733275421347518,4.119884205647937,0.5249753948109195,2.9215812687022655,-1.191655272443425,85.30890812318066,17.078805490683663,1.1983029369456721,11,-0.8172225952148438,-2.302222728729248,-3.968334197998047,-3.8866677284240723,1.4600000381469727,3,0.08301384532294964,1.5469590597518548,11.471111297607422,-5.886545029819314,11.805556297302244,-1.7716870837586938,11.649999618530273,0.08301384532294964
1364,2005-11-18,12.0,12.218889236450195,11.8100004196167,11.874444007873535,8413200.0,0.009628811379430058,-2.2139893479458626,0.3804727913764682,81.64204119760458,83.92383647097225,-1.049073549125909,-1.927116149109315,-3.4782835031853345,-4.363138766362569,48.97648677411809,0.4088888168334961,1.535509876215361,1.6249999046325687,-0.6187906466589759,3.8687904559241133,0.5031046289867955,2.746895180278342,-1.0564012504055622,81.00286957464574,14.048725385462674,1.1218952756457725,11,-0.8627772331237793,-2.2522218227386475,-4.12666654586792,-4.045000076293945,1.3011112213134748,4,0.06601850191752123,1.0252002006330398,11.8855562210083,1.5469590597518548,11.471111297607422,-5.886545029819314,11.805556297302244,0.06601850191752123
1365,2005-11-21,12.162221908569336,12.214444160461426,11.896666526794435,12.055556297302244,5637600.0,0.013518492380778069,2.010539154789584,0.8495461623181942,86.40840250368649,84.26130218485979,-1.0203944547480894,-1.849434877770193,-3.582995267745712,-4.459852331905234,52.14320019749692,0.3177776336669904,1.4859341642079258,1.5747218132019043,-0.48440889725391756,3.633852523657726,0.5451564579739934,2.6042871684298152,-0.963565061603747,93.54423049552538,20.023921033489927,1.0295653552279107,11,-0.9877772331237793,-2.4138882160186768,-4.288888454437256,-4.207221984863281,1.0266666412353516,0,0.06385894346230625,-2.2139893479458626,12.0,1.0252002006330398,11.8855562210083,1.5469590597518548,11.471111297607422,0.06385894346230625
1366,2005-11-22,12.833333015441895,13.164443969726562,12.115555763244627,12.217778205871582,16668000.0,0.05517997549442044,-1.5582648703467588,5.770883438983516,86.63653634049253,84.35635510140678,-1.4355728836697192,-2.2554282144181226,-4.189868770964793,-5.061047238909314,55.38816498679262,1.0488882064819354,1.4764812436402668,2.004110717773438,0.09488893777266583,3.91333249777421,1.0494998277730527,2.958721607773823,-1.4306296905793836,81.84034441077814,9.493293490170274,0.9546108900003856,11,-0.9977774620056152,-2.6122219562530518,-5.024444103240967,-4.87833309173584,0.19666671752929865,1,0.03437225625105644,2.010539154789584,12.162221908569336,-2.2139893479458626,12.0,1.0252002006330398,11.8855562210083,0.03437225625105644
1367,2005-11-23,12.741110801696776,12.932222366333008,12.504444122314453,12.915555953979492,5857200.0,-0.0071861467035999604,3.1176475988084693,-0.283394995166211,84.19210898096522,84.00103540537022,-1.061102479608392,-2.0543998438960944,-4.022696749337966,-4.901999691788075,55.533483576841824,0.4277782440185547,1.4681514998197311,1.7759440422058095,-0.27338481381362634,3.8252728982252453,0.7512796141960916,2.8006084702155274,-0.9860593478614543,74.65070965929264,2.316891737442873,1.0246644280097181,11,-0.7838888168334943,-2.519999742507933,-4.993888378143309,-4.786110877990721,0.12555599212646662,2,0.07430024633939647,-1.5582648703467588,12.833333015441895,2.010539154789584,12.162221908569336,-2.2139893479458626,12.0,0.07430024633939647
1368,2005-11-25,12.850000381469727,12.949999809265135,12.670000076293945,12.744443893432615,2337300.0,0.008546317622357469,-1.200874049864306,-0.6050984315462076,86.94963150173514,83.97985516886942,-0.9754048049946284,-2.024325719483299,-4.0513901347855885,-4.943337776748622,55.84388153992992,0.27999973297118963,1.490539586110808,1.7307225227355953,-0.4013711299577629,3.8628161754289536,0.6646756963889153,2.7967693490822754,-0.8130704244561571,76.7842972686953,3.355052319949536,1.0660468263466794,11,-0.7344450950622559,-2.5677783489227295,-5.129722356796265,-4.895000457763672,0.7122211456298828,4,0.057241683032509094,3.1176475988084693,12.741110801696776,-1.5582648703467588,12.833333015441895,2.010539154789584,12.162221908569336,0.057241683032509094
1369,2005-11-28,12.378889083862305,12.967778205871582,12.151110649108887,12.895556449890135,8955900.0,-0.03666235670208895,1.4705917991993942,-4.894700227675084,76.64151461039975,82.65467823463842,-0.32860756630817356,-1.422235517267291,-3.502148369395119,-4.408201218454266,55.763517875961334,0.8166675567626953,1.5079846114885669,1.13016676902771,-0.9763236647128348,3.2366572027682547,0.07692155215743668,2.1834119858979832,0.7855548858642578,38.03684627426251,-34.950762198407425,1.0532452168702726,11,-0.12611150741577148,-2.0366671085357666,-4.658611059188843,-4.42388916015625,0.9855546951293945,0,0.07808997792484962,-1.200874049864306,12.850000381469727,3.1176475988084693,12.741110801696776,-1.5582648703467588,12.833333015441895,0.07808997792484962
1370,2005-11-29,12.3855562210083,12.7877779006958,12.29444408416748,12.390000343322756,8461800.0,0.0005385892951159654,-4.2856704949523845,0.008601515417204653,77.11080245776665,82.20957127195801,-0.24581328743444963,-1.2963711053677525,-3.431718985540833,-4.353773538055963,55.91637894215224,0.4933338165283203,1.4500568555561184,1.0105005264282223,-1.0475381638870545,3.068539216743499,-0.018518818729416964,2.0395198715858616,0.7586210823059076,25.741585813923802,-46.972920949577784,1.0290193451576388,11,-0.13277864456176758,-1.942223310470581,-4.706944942474365,-4.430556297302246,0.9555549621582049,1,0.07392118561072092,1.4705917991993942,12.378889083862305,-1.200874049864306,12.850000381469727,3.1176475988084693,12.741110801696776,0.07392118561072092
1371,2005-11-30,12.414443969726562,12.69333267211914,12.289999961853027,12.31222152709961,4886100.0,0.0023323739525935583,-4.500032511866832,-23.001716738188232,77.44904896349213,82.04684135283372,-0.20031226233595412,-1.1713535357815488,-3.375638882315318,-4.322783012925328,56.42107462309792,0.4033327102661133,1.3972226041832592,0.9035549640655525,-1.0440096879399015,2.8511196160710064,-0.07022736193717449,1.8773372900682794,0.7098720005035393,32.24486125805465,-44.09295410299335,0.9737823260027269,11,-0.08500003814697266,-1.9711110591888428,-4.72666597366333,-4.459444046020508,1.329999923706053,2,0.06238254262266274,-4.2856704949523845,12.3855562210083,1.4705917991993942,12.378889083862305,-1.200874049864306,12.850000381469727,0.06238254262266274
1372,2005-12-01,12.817777633666992,12.858888626098633,12.48888874053955,12.533332824707033,6494400.0,0.032489063942290564,1.0181804940724828,2.782606261894971,75.4630958198938,81.38813137511512,-0.4386625784916909,-1.4516944451425058,-3.693261406425256,-4.664243169384564,56.4150738307257,0.4444446563720703,1.2787179092939027,1.1815553188323982,-0.7635389847082266,3.126649622373023,0.2090081670620858,2.1541024706027105,0.28707423014068567,81.63260301423037,6.482398058717251,0.9725471517703127,12,-0.33055543899536133,-1.4700002670288086,-5.101944208145142,-4.8627777099609375,1.4311113357543945,3,0.016556856061130443,-4.500032511866832,12.414443969726562,-4.2856704949523845,12.3855562210083,1.4705917991993942,12.378889083862305,0.016556856061130443
1373,2005-12-02,12.875555992126465,13.304444313049315,12.723333358764648,12.883333206176758,9992700.0,0.00450767364755289,-2.722415841705116,-0.027341733107134166,75.29051180263255,80.68240588678492,-0.3813435806140095,-1.3815721412001771,-3.6637497498994236,-4.654730824956868,56.36269337021646,0.5811109542846662,1.2677056562645674,1.1131669998168938,-0.8084574756645004,3.034791475298288,0.1523547620761967,2.073979237557591,-0.7244453430175781,62.813162024809955,-9.584688688891745,0.9608122377406974,12,-0.27500057220458984,-1.4577784538269043,-4.138333678245544,-4.1861114501953125,1.2711105346679705,4,-0.0006903933553361608,1.0181804940724828,12.817777633666992,-4.500032511866832,12.414443969726562,-4.2856704949523845,12.3855562210083,-0.0006903933553361608
1374,2005-12-05,12.95111083984375,13.165555953979492,12.66777801513672,12.866666793823242,5074200.0,0.005868084280281849,-1.0645194464111334,-10.857878602084611,71.008243683887,78.97127712902942,-0.34396704758503027,-1.3122850222917393,-3.654100954291561,-4.661003145470048,56.684665815618054,0.49777793884277166,1.2949315811587816,1.0540552139282227,-0.799904804993723,2.9080152328501683,0.12707520446724985,1.9810352233891955,-0.7769335174560545,65.16975299937401,-5.4302926066663275,0.9269800094609726,12,-0.24111080169677912,-1.5333333015441895,-4.213610768318176,-4.261666297912598,1.5666675567626953,0,0.04718596688832233,-2.722415841705116,12.875555992126465,1.0181804940724828,12.817777633666992,-4.500032511866832,12.414443969726562,0.04718596688832233
1375,2005-12-06,12.727778434753418,13.076666831970215,12.694443702697756,12.98444366455078,5022000.0,-0.01724426636850762,-1.364256830294876,-3.039471009418812,64.5716300600333,76.51962087564506,-0.0357313381615576,-0.9429384463440353,-3.3414243421360226,-4.369054485505597,57.18835449744388,0.38222312927245916,1.267644142628713,0.7073338985443112,-1.0114294493839644,2.4260972464725867,-0.15204777541982573,1.566715572508448,-0.5309957725524903,43.154508414792666,-24.459180627275437,0.8593816739641374,12,-9.5367431640625e-07,-1.3100008964538574,-3.9902783632278442,-4.038333892822266,1.488888740539549,1,0.05002171804781397,-1.0645194464111334,12.95111083984375,-2.722415841705116,12.875555992126465,1.0181804940724828,12.817777633666992,0.05002171804781397
1376,2005-12-07,12.54555606842041,12.88888931274414,12.45555591583252,12.815555572509766,6836400.0,-0.014316902770356688,1.0799987182626967,1.0519520088580812,67.83475798809766,74.70213743199311,0.11329070746169911,-0.6102459806841587,-3.085965531197436,-4.1202997812078355,57.36453201131886,0.4333333969116211,1.2275799470157231,0.4097226142883308,-1.1025951906322824,1.922040419208944,-0.3464362881719758,1.1658815167486374,-0.3266201732025156,10.602118356543604,-55.42744354345479,0.7561589024603064,12,0.1822214126586914,-1.1277785301208496,-3.8080559968948364,-3.856111526489258,2.0199995040893555,2,0.0634133003278079,-1.364256830294876,12.727778434753418,-1.0645194464111334,12.95111083984375,-2.722415841705116,12.875555992126465,0.0634133003278079
1377,2005-12-08,12.43333339691162,12.661110877990724,12.35777759552002,12.633333206176758,6222600.0,-0.008945213021786858,1.373916385850583,0.7407413948395594,60.10659337565626,71.71957764020657,0.19809579956417167,-0.34193527000823387,-2.9009094006116722,-3.940546123658658,57.453385157552276,0.3033332824707049,1.1537772754910627,0.18727774620055904,-1.0329760338571017,1.4075315262582198,-0.4228491438282713,0.7974046362293894,-0.19268733333709598,7.981246197055794,-53.312432520278776,0.6101268900288306,12,0.29444408416748225,-0.9622220993041974,-3.6652778387069684,-3.743888854980467,1.8622226715087908,3,0.1054512458297523,1.0799987182626967,12.54555606842041,-1.364256830294876,12.727778434753418,-1.0645194464111334,12.95111083984375,0.1054512458297523
1378,2005-12-09,12.94333267211914,12.987777709960938,12.444443702697756,12.446666717529295,6600600.0,0.041018708251980396,-1.1685133237162613,-2.4833321412392877,65.18782954234874,70.44694596597867,-0.3322071436169214,-0.7328666158281969,-3.334121868821983,-4.378653543483052,56.98618861727929,0.5544443130493182,1.0357295995020745,0.5978325843811039,-0.4969389233594512,1.692604092121659,0.050446830510825436,1.1452183382513823,-0.6814106435551217,72.48957222818431,13.12349622307326,0.5473857538702777,12,-0.14611053466796875,-1.2633323669433594,-4.0730544328689575,-4.181665420532227,1.8044452667236328,4,0.1008670896727013,1.373916385850583,12.43333339691162,1.0799987182626967,12.54555606842041,-1.364256830294876,12.727778434753418,0.1008670896727013
1379,2005-12-12,13.576666831970215,13.591111183166506,12.95444393157959,12.970000267028807,14803200.0,0.04893130508924659,1.0034992527324726,1.221478056498563,69.77322727906594,69.63165983501193,-0.8691714412956575,-1.2292661853735023,-3.874097004048494,-4.933784856750524,56.671991459259466,0.6477785110473651,0.9444866955614906,1.104222297668457,0.06030976951035605,2.148134825826558,0.5822660335894074,1.6261785617475066,-1.2938943577164892,98.82883663098366,41.97731003295675,0.5219562640790503,12,-0.6361112594604492,-1.7533330917358398,-4.548611521720886,-4.707777976989746,0.6544437408447248,0,0.04198377273882792,-1.1685133237162613,12.94333267211914,1.373916385850583,12.43333339691162,1.0799987182626967,12.54555606842041,0.04198377273882792
1380,2005-12-13,13.13888931274414,13.666666984558105,13.088889122009276,13.531110763549805,9750600.0,-0.0322448451187739,-1.347632001115984,-0.6465189833620465,54.56963567453252,67.0895028029053,-0.35011407366729586,-0.7106615700867831,-3.3483076223790533,-4.4208690657750225,55.7921535662335,0.5777778625488299,0.8184237543344501,0.5920002937316902,-0.4167218648509028,1.6007224523142831,0.08763921444039369,1.0963613730229866,-0.8037832901339037,59.677442858496,5.739523731287029,0.5043610792912965,12,-0.12666702270507812,-1.2777776718139648,-4.110834002494812,-4.270000457763672,1.2588882446289062,1,0.10494715733123972,1.0034992527324726,13.576666831970215,-1.1685133237162613,12.94333267211914,1.373916385850583,12.43333339691162,0.10494715733123972
1381,2005-12-14,13.077777862548828,13.271110534667967,12.92666721343994,13.210000038146973,4903200.0,-0.004651188448329235,1.7074283272677222,0.33711102573953133,55.08219273925988,64.82495801616821,-0.20675609401248884,-0.5790391857402248,-3.2025573188905287,-4.283395792498434,54.620621114124134,0.34444332122802734,0.7532443015721082,0.46727776527404785,-0.5043798788018616,1.4389354093499573,-0.018551056763906004,0.9531065873120017,-0.6627781822217198,55.00848834582905,3.538143126018255,0.4858288220379546,12,-0.06555557250976562,-1.2166662216186523,-3.5975003242492676,-4.208889007568359,1.8244438171386719,2,0.08708584323072244,-1.347632001115984,13.13888931274414,1.0034992527324726,13.576666831970215,-1.1685133237162613,12.94333267211914,0.08708584323072244
1382,2005-12-15,12.79111099243164,13.18333339691162,12.711111068725586,13.17111110687256,6196500.0,-0.021920151353703843,1.335163915291777,2.873951458761599,49.156312422633505,61.9211580850572,0.08463007178178117,-0.1985927493090287,-2.8244915702041453,-3.924079676912662,54.21561448383224,0.4722223281860334,0.6791002751970971,0.11461091041564941,-0.6973855558792366,0.9266073767105354,-0.2913873227317936,0.5206091435630924,-0.3010112738506727,28.363662751230006,-19.082397726184066,0.40599823314744315,12,0.22111129760742188,-0.8927774429321289,-3.31083345413208,-3.922222137451172,1.9077777862548846,3,0.1387248207859384,1.7074283272677222,13.077777862548828,-1.347632001115984,13.13888931274414,1.0034992527324726,13.576666831970215,0.1387248207859384
1383,2005-12-16,12.872221946716307,13.233332633972168,12.818888664245605,12.833333015441895,8151300.0,0.006341196971291874,-11.22952019136063,-0.10233926200687636,57.95698312765237,60.47101802325336,0.003348587562948424,-0.21291121779690592,-2.8025649926325453,-3.955318383062373,53.73958446471916,0.44222164154052734,0.6023091750117899,0.14638857841491593,-0.5784919758689533,0.8712691326987851,-0.21605169872701957,0.5088288555568514,-0.311528192176711,16.860434363001612,-30.463201735370237,0.3624402771419348,12,0.14000034332275568,-0.785554885864256,-3.3919444084167463,-4.003333091735838,2.0200004577636737,4,0.11057408173941519,1.335163915291777,12.79111099243164,1.7074283272677222,13.077777862548828,-1.347632001115984,13.13888931274414,0.11057408173941519
1384,2005-12-19,12.792222023010256,12.95555591583252,12.70555591583252,12.874444007873535,5224500.0,-0.006214927309147189,1.0454431960049937,-2.114277306390752,56.407551660716244,59.563898201107015,0.06530772690540765,-0.07432770141507739,-2.618511803681887,-3.8389239564954014,52.9153639658148,0.25,0.5115707975226194,0.026777553558352096,-0.6126446730850947,0.6661997802017989,-0.2929335597633713,0.3464886668800755,-0.1651698746695498,9.017283225408452,-39.341168330861464,0.31971111332172375,12,0.22000026702880682,-0.583888530731203,-3.099166393280031,-3.710555076599123,2.311111450195309,0,0.1528706984849797,-11.22952019136063,12.872221946716307,1.335163915291777,12.79111099243164,1.7074283272677222,13.077777862548828,0.1528706984849797
1385,2005-12-20,12.938888549804688,13.071110725402832,12.675556182861328,12.800000190734865,5625900.0,0.01146528933992963,-1.0401167695081073,-1.6891876217871542,57.96759181449907,58.467546404040505,-0.05393550703553096,-0.1684620762310125,-2.6544815147014447,-3.942580284528365,52.09698399111009,0.3955545425415039,0.41811203903695393,0.13461074829101527,-0.44179071288508,0.7110122094671105,-0.15358998229703325,0.4228114788790638,0.727778434753418,44.21634501444406,-5.925062744401416,0.288200730588048,12,0.073333740234375,-0.5722217559814453,-3.2325000762939453,-3.843888759613037,2.1700000762939453,1,0.09987117657256261,1.0454431960049937,12.792222023010256,-11.22952019136063,12.872221946716307,1.335163915291777,12.79111099243164,0.09987117657256261
1386,2005-12-21,13.274443626403807,13.41777801513672,12.944443702697756,12.998888969421387,7416000.0,0.025933840863339386,-1.4624280611232614,1.984001098637016,57.083755805259834,58.13167556288535,-0.30756892112994727,-0.4946360837643162,-2.868752399602892,-4.229064833422035,50.754039821950215,0.478889465332033,0.3574912215057662,0.44811029434203853,-0.1655270629921226,1.0617476516761997,0.14129161567495707,0.75492897300912,0.37240114212036346,80.68847041409431,33.1040682624857,0.3068186786670806,12,-0.21888828277587713,-0.7705545425415021,-3.125276327133177,-3.7633318901061994,1.9777784347534197,2,0.08462380515405177,-1.0401167695081073,12.938888549804688,1.0454431960049937,12.792222023010256,-11.22952019136063,12.872221946716307,0.08462380515405177
1387,2005-12-22,13.68777847290039,13.821110725402832,13.211111068725586,13.381111145019533,10459800.0,0.031137639974185616,1.1279113479778171,1.1129092545165093,61.34741123611915,57.704962417748725,-0.5858567480912225,-0.8784512232005071,-3.144723577360196,-4.593070913095028,49.48393744209232,0.6099996566772461,0.3473706742379541,0.8141117572784431,0.09174252715202691,1.5364809874048593,0.4529271422152341,1.175296372341652,-1.0122222900390625,88.36089880045054,40.93882239767123,0.3611846150632084,12,-0.43944501876831055,-1.1066675186157227,-3.3619449138641357,-4.104444980621338,0.7188882827758789,3,0.08872463922407214,-1.4624280611232614,13.274443626403807,-1.0401167695081073,12.938888549804688,1.0454431960049937,12.792222023010256,0.08872463922407214
1388,2005-12-23,13.585556030273438,13.865555763244627,13.464444160461426,13.788888931274414,4461300.0,-0.007468154370655289,1.2492245823440198,-0.6630406388774901,58.7981590710715,56.48551039463823,-0.4279590768078325,-0.7571150213662978,-2.9030991525760896,-4.445818001458115,48.14982385197699,0.40111160278320135,0.34254093501383664,0.6751115322113037,-0.1139994122034853,1.4642224766260927,0.2805560600039083,1.069667004418699,-0.8870887565612797,76.47060237777549,30.000786007081373,0.39455547220739473,12,-0.315000057220459,-0.9055562019348162,-3.2597224712371826,-4.002222537994385,0.5544443130493182,4,0.08194973734841526,1.1279113479778171,13.68777847290039,-1.4624280611232614,13.274443626403807,-1.0401167695081073,12.938888549804688,0.08194973734841526
1389,2005-12-27,13.345556259155273,13.788888931274414,13.244443893432615,13.522221565246582,6147000.0,-0.01766580407775431,-1.8738947129966221,0.8688476150274378,58.527604163787004,56.92528467122206,-0.2505365032783562,-0.4648129584173706,-2.5274089321858106,-4.159739174094332,47.92489364547933,0.5444450378417987,0.37836869579378174,0.3867784023284919,-0.38343759023656965,1.1569943948935535,0.0016704060459602488,0.7718863986110236,-0.6004054458618171,56.30254727301149,9.024510272617881,0.3851079962825309,12,-0.07500028610229492,-0.5077781677246094,-3.0197227001190186,-3.7622227668762207,-0.6022233963012678,1,0.11589371887467559,1.2492245823440198,13.585556030273438,1.1279113479778171,13.68777847290039,-1.4624280611232614,13.274443626403807,0.11589371887467559
1390,2005-12-28,13.301111221313475,13.48444366455078,13.006667137145994,13.444443702697756,4628700.0,-0.003330324864601164,3.2786135510567296,0.811322180656117,60.841824481273385,57.56524375366801,-0.20189139247090182,-0.36708035829151875,-2.3471056479193297,-4.06774609136472,47.46019876786558,0.47777652740478516,0.3541620906579972,0.2965556144714334,-0.4382271673162528,1.0313383962591196,-0.07083577642240968,0.6639470053652765,-0.5111442100219712,38.721403604677896,-12.650781821542921,0.36739139089384276,12,-0.03055524826049627,-0.42000007629394354,-2.858610749244688,-3.6488885879516584,-1.4466676712036097,2,0.13549411187572358,-1.8738947129966221,13.345556259155273,1.2492245823440198,13.585556030273438,1.1279113479778171,13.68777847290039,0.13549411187572358
1391,2005-12-29,13.188888549804688,13.321110725402832,13.144444465637207,13.267778396606445,3551400.0,-0.008437089927416208,-1.105952435087081,0.5503975514820716,60.84182448127344,58.86363398240578,-0.0807409599315072,-0.2043400225150087,-2.0944113274109064,-3.908837132496757,46.98234772748663,0.176666259765625,0.24749700889405624,0.1456107139587406,-0.538080647183401,0.8293020751008822,-0.1962349666123302,0.4874563945298114,-0.3558979884350588,21.215953631427794,-34.172439992036004,0.3418456805710707,12,0.08166742324829102,-0.19833278656006037,-2.7274993658065796,-3.536665916442871,-2.021110534667967,3,0.1455770946159356,3.2786135510567296,13.301111221313475,-1.8738947129966221,13.345556259155273,1.2492245823440198,13.585556030273438,0.1455770946159356
1392,2005-12-30,13.029999732971193,13.17666721343994,12.925556182861328,13.11111068725586,4002300.0,-0.012047172605446521,1.3664714896217869,1.0281545417180211,51.38298380692863,58.13318961343647,0.1291827769977747,-0.03028983499361182,-1.8011649129187877,-3.712742300549646,46.11530612933461,0.2633323669433594,0.23438208559602458,-0.0238892078399644,-0.6993827853603172,0.6516043696803884,-0.3616359966001408,0.313857580920212,-0.15570656352656442,11.11102092910261,-40.37449492321036,0.3377467887601768,12,0.24055624008178533,-0.02166652679443537,-2.001666426658632,-2.904999732971193,-2.1477775573730487,4,0.17054661348633093,-1.105952435087081,13.188888549804688,3.2786135510567296,13.301111221313475,-1.8738947129966221,13.345556259155273,0.17054661348633093
1393,2006-01-03,12.866666793823242,13.210000038146973,12.543333053588867,13.210000038146973,13344300.0,-0.012535145241381107,2.883498004227649,4.232883799132378,36.67084540494549,55.94022225168416,0.32591868024876547,0.13949498232778978,-1.4987694577445634,-3.5102383951785985,44.487191734782186,0.6666669845581055,0.21905876973166727,-0.18677768707275355,-0.8627768328028704,0.48922145865736333,-0.524777259937812,0.1512218857923049,0.9988889694213849,25.958991164265043,-18.730821979554065,0.33799957286505883,1,0.33777761459350586,0.14166641235351562,-1.7775002717971802,-2.741666793823242,-1.5888891220092773,1,0.11968911502334989,1.3664714896217869,13.029999732971193,-1.105952435087081,13.188888549804688,3.2786135510567296,13.301111221313475,0.11968911502334989
1394,2006-01-04,13.56222152709961,13.564443588256836,12.88888931274414,12.914443969726562,10705500.0,0.05405865749241867,1.0715480535279804,-1.8867312387677042,57.24607967070281,55.8600542357068,-0.27817867894096615,-0.5353785780296612,-2.0520491940755647,-4.164645915411054,43.12286279271269,0.6977767944335938,0.26865036809526366,0.47822151184081996,-0.23264743143339217,1.189090455115032,0.12278704020371478,0.8336559834779251,0.27688978195190295,99.78238779429014,54.63427662006886,0.355434471637106,1,-0.35777711868286133,-0.5538883209228516,-2.3633328676223755,-3.4372215270996094,-2.0977773666381836,2,0.042602077769386515,2.883498004227649,12.866666793823242,1.3664714896217869,13.029999732971193,-1.105952435087081,13.188888549804688,0.042602077769386515
1395,2006-01-05,13.3644437789917,13.777777671813965,13.305556297302244,13.775555610656738,5812200.0,-0.014582990530918272,1.2727210138109333,-0.6346496987827643,54.68748684236381,55.59380212871835,-0.01529630642975377,-0.30299244647931367,-1.7167342078575576,-3.926719402667114,41.79295939062486,0.4722213745117205,0.27743395775113555,0.2486104965209961,-0.45203993228779815,0.9492609253297903,-0.10171471788340192,0.5989357109253941,0.44875196495056,66.51661105570187,21.6815370958371,0.3503252144043975,1,-0.15999937057495117,-0.2866659164428711,-2.0669440031051636,-3.239443778991699,-2.1399993896484375,3,-0.046474879644003764,1.0715480535279804,13.56222152709961,2.883498004227649,12.866666793823242,1.3664714896217869,13.029999732971193,-0.046474879644003764
1396,2006-01-06,13.341111183166506,13.575555801391602,13.028888702392578,13.081110954284668,8691300.0,-0.00174587107484947,-2.0,-0.6324318807094749,59.84095895586192,55.426418542023114,0.02066023449904364,-0.2287300358270432,-1.5560937466869138,-3.8651128130472703,40.86202496967876,0.5466670989990234,0.30069303888613064,0.18550014495849787,-0.4675439005858255,0.8385441905028213,-0.14102187781366382,0.5120221677306596,0.44668730696868586,64.62648204701928,16.976390868507657,0.32652202277216186,1,-0.13666677474975764,-0.26333332061767756,-1.9930559396743792,-3.2161111831665057,-1.9855556488037127,4,-0.11143506808731807,1.2727210138109333,13.3644437789917,1.0715480535279804,13.56222152709961,2.883498004227649,12.866666793823242,-0.11143506808731807
1397,2006-01-09,13.744443893432615,13.88888931274414,13.3644437789917,13.3644437789917,9503100.0,0.030232317587985058,-1.7602388200542591,1.461537615082696,63.99286916615086,56.00360855258748,-0.4177165409302841,-0.5573784092316139,-1.879828876119289,-4.223836127405367,40.320182694826826,0.5477781295776349,0.31978970207436497,0.5232773303985585,-0.08626168425365499,1.132816345050772,0.21850782307245176,0.8280468377246653,-1.2011108398437482,89.26500335242716,36.162043964120755,0.30476950732610697,1,-0.5283327102661115,-0.6211104393005353,-2.3580554723739606,-3.6194438934326154,-2.3922214508056623,0,-0.18746963487748525,-2.0,13.341111183166506,1.2727210138109333,13.3644437789917,1.0715480535279804,13.56222152709961,-0.18746963487748525
1398,2006-01-10,14.248888969421387,14.327777862548828,13.64222240447998,13.666666984558105,10314900.0,0.0367017450760454,-1.1725347856046229,1.5321626566346922,70.56793686394529,57.34142329704951,-0.9143235098097513,-1.0108250343767615,-2.288970826936657,-4.682716162006066,39.587092256561654,0.6855554580688477,0.33399363973398977,0.9624445915222175,0.2143097302349144,1.7105794528095206,0.5883771608785668,1.3365120221658682,-1.6786447906494146,94.51737293078399,34.357446476822105,0.37406743064365144,1,-0.8133335113525391,-0.9061112403869629,-2.3313891887664795,-4.123888969421387,-3.0399999618530273,1,-0.23627574058919443,-1.7602388200542591,13.744443893432615,-2.0,13.341111183166506,1.2727210138109333,13.3644437789917,-0.23627574058919443
1399,2006-01-11,14.146666526794435,14.468889236450195,13.914443969726562,14.325555801391602,6205500.0,-0.007174064086422738,1.3818620934057944,-0.307252696133028,67.27041792478488,58.05571145743968,-0.7671914568367448,-0.9103860996462192,-2.091384525931108,-4.532239639537153,38.30351577606134,0.5544452667236328,0.2935574376995529,0.8317221641540549,-0.0015479317801556647,1.6649922600882654,0.4150871161869496,1.2483572121211601,-1.5061210006713885,77.62343123944514,14.808659694447826,0.41663504796710565,1,-0.6405553817749041,-0.733333110809328,-2.1375000476837176,-3.9516663551330584,-3.377777099609375,2,-0.20279610391230074,-1.1725347856046229,14.248888969421387,-1.7602388200542591,13.744443893432615,-2.0,13.341111183166506,-0.20279610391230074
1400,2006-01-12,14.517778396606445,14.797778129577635,14.420000076293945,14.68000030517578,10215000.0,0.026233167305464322,-1.1117982290128328,0.9068285895542669,67.59988714308669,58.80660730875226,-1.0589270468724727,-1.2362832819386824,-2.363074816160255,-4.85369143783819,37.01927305037675,0.6511116027831996,0.2802811518462054,1.1338895797729496,0.147790611953436,2.119988547592463,0.6408400958631937,1.6269390636827055,-1.7675322478637696,84.17087418421791,22.64141120930458,0.49304948390975634,1,-0.8472228050231934,-0.9400005340576172,-2.4538896083831787,-4.322778224945068,-4.370000839233398,3,-0.21031690612240928,1.3818620934057944,14.146666526794435,-1.1725347856046229,14.248888969421387,-1.7602388200542591,13.744443893432615,-0.21031690612240928
1401,2006-01-13,14.216667175292967,14.61111068725586,14.081110954284668,14.609999656677244,6675300.0,-0.020740860831975794,1.6797807936465599,2.424656970523595,57.732290798158445,59.512085863333354,-0.6668165033593159,-0.8911650634470334,-1.9587972165935383,-4.507395839902015,35.84628956548664,0.5299997329711914,0.2805383138940236,0.7758338928222646,-0.26580656567942107,1.8174743513239502,0.25501366357142174,1.2966541220731074,-1.3026184680834945,59.45740405599612,1.2673293962338192,0.5208202292508424,1,-0.546111583709715,-0.6388893127441388,-2.143889665603636,-4.02166700363159,-3.856667518615721,4,-0.21047287307603746,-1.1117982290128328,14.517778396606445,1.3818620934057944,14.146666526794435,-1.1725347856046229,14.248888969421387,-0.21047287307603746
1402,2006-01-17,14.565555572509766,14.60111141204834,14.008889198303224,14.177778244018555,7096500.0,0.024540800801972074,1.5811130969699412,-0.9858766993422058,63.36363243859596,62.47795108929452,-0.8660546782705065,-1.159762034391715,-2.218110658161299,-4.811167112130027,35.14150919579423,0.5922222137451154,0.2874696436578663,1.036000061035157,-0.07274498676863139,2.1447451088389453,0.4816275371332637,1.5903725849370502,-1.50080851151084,79.9038201253129,23.03361548718904,0.5543725239018942,1,-0.722221851348877,-0.9877777099609375,-2.4927780628204346,-4.370555400848389,-4.466666221618652,1,-0.22038294537870917,1.6797807936465599,14.216667175292967,-1.1117982290128328,14.517778396606445,1.3818620934057944,14.146666526794435,-0.22038294537870917
1403,2006-01-18,14.29555606842041,14.677778244018555,14.195555686950685,14.42666721343994,6991200.0,-0.01853684898905872,-1.912746690630097,-0.3381093617042161,62.84941444468667,63.100543841959386,-0.41577508408456687,-0.8196883695862276,-1.861152107638425,-4.496665728844192,34.37809109340076,0.4822225570678693,0.30101851823227044,0.6948338508605953,-0.4189670806747561,1.8086347823959468,0.13793338509291964,1.251734316628271,-1.0921665219351873,43.14472552019295,-13.227332388829389,0.5569004657676754,1,-0.38222265243530273,-0.6744451522827148,-2.1961116790771484,-4.100555896759033,-3.7611122131347656,2,-0.20589151004034234,1.5811130969699412,14.565555572509766,1.6797807936465599,14.216667175292967,-1.1117982290128328,14.517778396606445,-0.20589151004034234
1404,2006-01-19,14.747777938842773,14.853333473205565,14.34000015258789,14.427778244018555,7043400.0,0.031633737663506745,-1.0717474808901681,-2.440675007273818,67.62318126687458,64.53784322246058,-0.7623048342753425,-1.1783054423297692,-2.2163224797394925,-4.899157588964666,33.97112360564269,0.5577774047851545,0.3866496805726243,1.0492779254913334,-0.10816742507186383,2.2067232760545306,0.47055525020973477,1.628000600772932,-1.4168373057101569,87.50000000000016,27.701619932625874,0.5787226752815987,1,-0.8066668510437012,-1.0494446754455566,-2.509166717529297,-4.5527777671813965,-4.267778396606445,3,-0.23996082297616306,-1.912746690630097,14.29555606842041,1.5811130969699412,14.565555572509766,1.6797807936465599,14.216667175292967,-0.23996082297616306
1405,2006-01-20,14.23111057281494,14.852222442626953,14.157777786254885,14.778888702392578,8165700.0,-0.03503357374720384,-1.0000027465849701,-1.7118082874377187,61.55741933382416,64.72856104223418,-0.12267269751085408,-0.5901200530178485,-1.6066779783010272,-4.3289970658120485,33.24304731167393,0.6944446563720685,0.5335882701115757,0.4679994583129865,-0.654652599842116,1.590651516468089,-0.09332657076456563,1.0293254873905386,-0.7479306556750291,26.315694370408877,-36.77836293973079,0.5613260290775515,1,-0.12222194671630682,-0.5327773094177228,-1.8491659164428693,-3.892776966094969,-4.208889007568358,4,-0.2432853801476047,-1.0717474808901681,14.747777938842773,-1.912746690630097,14.29555606842041,1.5811130969699412,14.565555572509766,-0.2432853801476047
1406,2006-01-23,14.397777557373047,14.59000015258789,13.9622220993042,14.348889350891113,6678900.0,0.011711453136797667,1.897436743892267,-0.08924818980930946,65.14145598024687,64.85618179935595,-0.1382246183398177,-0.7044312215788153,-1.6757977475962136,-4.440303829499893,31.90826778299096,0.6277780532836914,0.5719501920984325,0.5784997463226311,-0.5535745427813286,1.7105740354265908,0.012462601770650394,1.1445368908746119,-0.7775822846265719,48.877780132234975,-19.932894619631753,0.5660371445519801,1,-0.14999961853027344,-0.6994442939758301,-1.9611105918884277,-4.021666049957275,-4.131110191345215,0,-0.2951844465622815,-1.0000027465849701,14.23111057281494,-1.0717474808901681,14.747777938842773,-1.912746690630097,14.29555606842041,-0.2951844465622815
1407,2006-01-24,14.9022216796875,15.055556297302244,14.446666717529295,14.482221603393555,6998400.0,0.03503624919223247,-1.479647200009303,8.591030567855958,70.95150761286189,64.8988007714578,-0.5153628120475453,-1.1733875083127323,-2.07453521907944,-4.88436664692532,30.317452953650715,0.6577787399291974,0.6536464872832628,1.0222217082977298,-0.20632425835063373,2.2507676749460934,0.40794872497354895,1.6364946916219107,-1.158712586895117,85.97550338263375,11.259230675866235,0.6142729833241813,1,-0.4172215461730957,-1.1027770042419434,-2.465554714202881,-4.5261101722717285,-4.72555446624756,1,-0.3048016678749007,1.897436743892267,14.397777557373047,-1.0000027465849701,14.23111057281494,-1.0717474808901681,14.747777938842773,-0.3048016678749007
1408,2006-01-25,14.698888778686525,15.391111373901367,14.54444408416748,15.3644437789917,10885500.0,-0.013644468950433586,1.3554843322795767,-1.5846544747753146,63.01858871517404,64.42637530372326,-0.2698636485587116,-0.9300542836157444,-1.789069338806856,-4.625852289136413,28.744940753453886,0.8466672897338867,0.7261937754527032,0.7632221698760997,-0.5092557953240124,2.035700135076212,0.12698318727604452,1.3994611524761549,-0.7979340213529582,51.55519692664827,-19.164598790807283,0.636238982600056,1,-0.02222204208374201,-0.731666564941408,-2.243610858917238,-4.322777271270754,-4.657777786254885,2,-0.31294878796997483,-1.479647200009303,14.9022216796875,1.897436743892267,14.397777557373047,-1.0000027465849701,14.23111057281494,-0.31294878796997483
1409,2006-01-26,14.89222240447998,15.01888942718506,14.65666675567627,14.877778053283693,5938200.0,0.013152941606973112,1.7053912944377343,-0.02170271606353221,67.51593498822207,64.41704728651607,-0.3870174209240673,-1.0557007507554648,-1.8990165415164633,-4.757387936678006,27.72697243357285,0.36222267150879084,0.761899182095009,0.87922248840332,-0.42972331272008724,2.188168289526727,0.22474958784161636,1.5336953889650236,-0.7826457208269222,65.08554033607444,-5.911221766099118,0.6544729005617034,1,-0.21555566787719727,-0.9250001907348633,-2.342777729034424,-4.516110897064209,-4.915555000305176,3,-0.29262110320642265,1.3554843322795767,14.698888778686525,-1.479647200009303,14.9022216796875,1.897436743892267,14.397777557373047,-0.29262110320642265
1410,2006-01-27,15.103333473205565,15.266667366027832,14.824443817138672,14.862221717834473,4610700.0,0.014175927742126504,-1.7929829844902876,16.692460055462117,69.36980906761124,65.71010487201082,-0.5658362599413778,-1.1856604856929085,-2.042305566123213,-4.903923493276515,27.412408579849632,0.44222354888916016,0.7331728990168926,1.0002224445343,-0.34986544918399254,2.3503103382525925,0.3251784976751537,1.6752663913934462,-0.8143419329177437,79.86002793834864,7.724622549845677,0.6750439468591466,1,-0.4266667366027814,-1.1361112594604474,-2.493055582046507,-4.727221965789793,-5.32222270965576,4,-0.30611347747643747,1.7053912944377343,14.89222240447998,1.3554843322795767,14.698888778686525,-1.479647200009303,14.9022216796875,-0.30611347747643747
1411,2006-01-30,15.108888626098633,15.5,14.93333339691162,15.173333168029785,8770500.0,0.00036780972246441834,-1.7272760653690922,-0.26728079612695194,66.43469103253204,66.0513336046704,-0.48223200715635883,-1.0962016711798608,-1.983590603843293,-4.8416782387638015,27.175354992179912,0.5666666030883807,0.730517933996893,0.9097775936126702,-0.4396447462370183,2.2591999334623587,0.23506642368782593,1.5844887635375144,-0.6656003091049154,62.8691715708466,-6.806183720822673,0.6747111699248439,1,-0.3777775764465332,-1.0872220993041992,-2.4194440841674805,-4.732777118682861,-5.33111095428467,0,-0.3366671888801601,-1.7929829844902876,15.103333473205565,1.7053912944377343,14.89222240447998,1.3554843322795767,14.698888778686525,-0.3366671888801601
1412,2006-01-31,15.252222061157227,15.301111221313475,14.95555591583252,15.210000038146973,20821500.0,0.00948669611681452,3.9364922582272235,-0.6551683314835368,63.23658445692022,66.09435249491857,-0.5787838108192993,-1.1220434129944508,-2.048881454630031,-4.91959256119905,27.520489344834825,0.34555530548095525,0.7037617678332335,0.9419999122619629,-0.3674616964972035,2.2514615210211293,0.2872691078823806,1.5967307166415452,-0.6398598748825037,74.06976036280419,7.225417728368782,0.6547308043795829,1,-0.521111011505127,-1.230555534362793,-2.4724998474121094,-4.876110553741455,-5.363332748413086,1,-0.32687399089383096,-1.7272760653690922,15.108888626098633,-1.7929829844902876,15.103333473205565,1.7053912944377343,14.89222240447998,-0.32687399089383096
1413,2006-02-01,14.40666675567627,15.326666831970215,14.29555606842041,15.284443855285645,15932700.0,-0.05543817170314669,1.1431844941940446,-20.789555711155785,52.86764990499717,64.45484901026552,0.3175877778945164,-0.16358682420762705,-1.146860765116477,-4.011043494513675,28.268050928118516,1.0311107635498047,0.7255182374065026,0.019444608688354847,-1.0999203995346427,1.1388096169113524,-0.540237895423143,0.5791271127998527,1.0933332443237305,9.225060988114345,-53.93193038601825,0.5596825041114986,2,0.3244442939758301,-0.38500022888183594,-1.4919445514678955,-3.9533333778381348,-4.075555801391602,2,-0.29361403397282704,3.9364922582272235,15.252222061157227,-1.7272760653690922,15.108888626098633,-1.7929829844902876,15.103333473205565,-0.29361403397282704
1414,2006-02-02,14.140000343322756,14.616666793823242,14.04555606842041,14.333333015441895,25019100.0,-0.0185099313308158,-1.988377895545775,0.22025258144143314,45.73506817900422,62.6968099930633,0.5464382898420599,0.15661442585607332,-0.829352891358262,-3.681336420019365,28.315215024665335,0.571110725402832,0.6873685497063597,-0.2761107444763162,-1.3339582891710666,0.7817368002184342,-0.8050345168236923,0.25281302787105986,1.335910778045653,6.493497126408641,-51.774472883748544,0.5289237723473755,2,0.5911107063293439,-0.11833381652832209,-1.164722442626955,-3.6644444465637225,-3.6877784729003924,3,-0.28987901353387935,1.1431844941940446,14.40666675567627,3.9364922582272235,15.252222061157227,-1.7272760653690922,15.108888626098633,-0.28987901353387935
1415,2006-02-03,12.743332862854006,13.838889122009276,12.374444007873535,13.0600004196167,39708000.0,-0.09877421828552424,-1.777659799613985,1.6379412403070244,36.665314988488326,59.53279432731235,1.9108131127424226,1.5856616891636843,0.597745196075337,-2.232924209082565,28.1329595214371,1.7655563354492205,0.634503441350379,-1.6417226791381818,-2.8546652260535517,-0.42878013222281197,-2.2481939525958676,-1.035251405680496,2.6753640563964822,11.802343516153037,-44.40193914412786,0.6064712734576853,2,1.193889141082762,1.193889141082762,0.3108341693878156,-2.2677769660949725,-2.2566661834716815,4,-0.2171068972657736,-1.988377895545775,14.140000343322756,1.1431844941940446,14.40666675567627,3.9364922582272235,15.252222061157227,-0.2171068972657736
1416,2006-02-06,11.854443550109865,12.983332633972168,10.93000030517578,12.722222328186035,57562200.0,-0.06975328372181155,1.9544363027608567,2.7403463333835365,27.64748276899421,54.721236011327065,2.6831526904212684,2.4848631501621536,1.4857283305913942,-1.2980513866744268,29.06469605412878,2.0533323287963885,0.48666949207284205,-2.456278610229491,-4.058383075029928,-0.8541741454290541,-3.2573308426297096,-1.6552263778292726,3.3815981944580056,21.026003207209072,-30.851106267299485,0.8010522324002182,2,1.3605566024780256,1.3605566024780256,1.2213900089263898,-1.2833321094512957,-1.3299999237060582,0,-0.17489920786208857,-1.777659799613985,12.743332862854006,-1.988377895545775,14.140000343322756,1.1431844941940446,14.40666675567627,-0.17489920786208857
1417,2006-02-07,11.16777801513672,12.065555572509766,10.979999542236328,11.551111221313475,28174500.0,-0.0579247378479254,-1.8609042493031767,0.44174070150296624,25.870045587532672,50.5936201082558,3.111596777912041,3.1290202063763797,2.1664629428449462,-0.563747992272301,29.582849206554567,1.0855560302734375,0.3737236125659784,-3.0141108512878407,-5.137537841767246,-0.8906838608084353,-4.075824346527543,-1.952397356048138,3.7237804142797835,5.40813610747737,-45.60834646810204,1.0617134952397023,2,2.04722213745117,2.04722213745117,1.9627778530120832,-0.5961110591888463,-0.23777770996094105,1,-0.12446525543745246,1.9544363027608567,11.854443550109865,-1.777659799613985,12.743332862854006,-1.988377895545775,14.140000343322756,-0.12446525543745246
1418,2006-02-08,10.882222175598145,11.175556182861328,10.457777976989746,11.175556182861328,33329700.0,-0.025569619950498335,3.893931069012267,0.7652194032153004,19.391165465344145,45.24642349460269,3.1277387980727074,3.319620249540071,2.439137019399995,-0.23052473929196537,29.692109382181386,0.717778205871582,0.20801440270310145,-3.131333351135254,-5.71606847409015,-0.5465982281803559,-4.423700912612702,-1.8389657896578058,3.6924116038791013,10.205711604754145,-34.70063809905429,1.2923675614774488,2,2.0966668128967285,2.0966668128967285,2.2572224140167236,-0.31055521965027033,0.6899995803833008,2,-0.09128033289757798,-1.8609042493031767,11.16777801513672,1.9544363027608567,11.854443550109865,-1.777659799613985,12.743332862854006,-0.09128033289757798
1419,2006-02-09,11.277777671813965,11.526666641235352,10.781110763549805,10.852222442626953,23130000.0,0.03634877967321759,-1.6262204820956767,-1.45075313004945,26.15715917944992,40.44501795147366,2.420050274297667,2.843924135771994,2.050218204419819,-0.5747594443266557,29.438558287297766,0.7455558776855469,-0.046405135751047766,-2.59233341217041,-5.4499842742466065,0.2653174499057869,-4.021158843208509,-1.1635079811323106,2.8851705274145303,24.25237324812883,-22.055232987651056,1.4288254310380988,2,1.7011113166809082,1.7011113166809082,1.828611135482788,-0.7061107158660906,0.3788890838623047,3,-0.08394089199818666,3.893931069012267,10.882222175598145,-1.8609042493031767,11.16777801513672,1.9544363027608567,11.854443550109865,-0.08394089199818666
1420,2006-02-10,11.464444160461426,11.606666564941404,11.17666721343994,11.285555839538574,14652900.0,0.016551708508493412,-1.1680699341722292,0.4203645229894202,26.394844877731913,35.99614615649586,1.8583498433246088,2.5473867150076828,1.8722793772639381,-0.7098469971011383,28.745102182663214,0.42999935150146484,-0.24671090522452666,-2.2530002117156975,-5.285835190357766,0.7798347669263705,-3.7694177010367316,-0.7365827223946635,2.3279870165431937,39.85921194334644,-5.870338010279731,1.5164174893210343,2,1.4277782440185547,1.5144448280334473,1.6419446468353271,-0.8316662311553955,0.018888473510742188,4,-0.08829231281268868,-1.6262204820956767,11.277777671813965,3.893931069012267,10.882222175598145,-1.8609042493031767,11.16777801513672,-0.08829231281268868
1421,2006-02-13,11.224444389343262,11.605555534362793,11.094444274902344,11.491110801696776,10981800.0,-0.020934270145069545,1.0627795268923153,-1.4906865410655734,19.088530507492848,31.090806828781712,1.66442767279913,2.6896210431148972,2.117466656074292,-0.41619519353568,28.83572350738781,0.5111112594604492,-0.5141482278766603,-2.3433888435363777,-5.562053937334916,0.8752762502621607,-3.952721390435647,-0.7340562966371085,2.234521467659871,47.684854826301084,6.755078234129691,1.6093325468992687,2,1.6677780151367188,1.7544445991516113,1.9166667461395264,-0.5316665172576904,0.6677780151367188,0,-0.06572955278404691,-1.1680699341722292,11.464444160461426,-1.6262204820956767,11.277777671813965,3.893931069012267,10.882222175598145,-0.06572955278404691
1422,2006-02-14,11.355555534362793,11.474444389343262,11.16333293914795,11.260000228881836,8871300.0,0.011680858354468748,-1.1538410751247017,-0.35833273728631954,21.554166894536948,27.611530938730578,1.0308511939165221,2.4302969087193045,1.9801708580435164,-0.4951680639959193,29.094871303074683,0.3111114501953125,-0.836738255429605,-2.0517776966094967,-5.379257900822488,1.2757025076034925,-3.7155177987159913,-0.3880375945030021,1.8032915346390013,78.14313474674557,36.96463584770201,1.6637401021064946,2,1.1816668510437012,1.62333345413208,1.7855556011199951,-0.56166672706604,0.7600002288818342,1,-0.07318989418386246,1.0627795268923153,11.224444389343262,-1.1680699341722292,11.464444160461426,-1.6262204820956767,11.277777671813965,-0.07318989418386246
1423,2006-02-15,11.352222442626953,11.5,11.157777786254883,11.281110763549805,9627300.0,-0.00029352079920297314,-1.1538470772536569,0.7441939379422537,18.874554516333575,24.627029420656058,0.6206107926357927,2.3208056493430362,1.9752903976422207,-0.4396125592459157,29.24860510692421,0.3422222137451172,-1.1666292379677827,-1.9079441070556644,-5.329054155334454,1.5131659412231233,-3.6184991311950583,-0.19738908291627055,1.536517717173636,69.17905223540951,29.743037694942814,1.7105550241393939,2,0.7961111068725586,1.62666654586792,1.8174998760223389,-0.5466668605804443,1.0988883972167969,2,-0.03719290558170829,-1.1538410751247017,11.355555534362793,1.0627795268923153,11.224444389343262,-1.1680699341722292,11.464444160461426,-0.03719290558170829
1424,2006-02-16,11.20888900756836,11.424444198608398,11.01555633544922,11.353333473205565,10108800.0,-0.01262602418010983,1.852713487762429,-2.031234074511146,15.34505996522985,22.258112195849566,0.34021915040962725,2.3035234787672394,2.1061396566537223,-0.24671960970457363,29.224942252593987,0.4088878631591779,-1.5229303817511362,-1.8743330955505364,-5.337296125211406,1.5886299341103332,-3.605814610380971,-0.14285158072010162,1.4367549339511463,32.70670383850889,-1.5491918588910139,1.7314815148304346,2,0.5116662979125977,1.7699999809265137,2.1802775859832764,0.720555305480957,2.0244436264038086,3,0.03241469767144278,-1.1538470772536569,11.352222442626953,-1.1538410751247017,11.355555534362793,1.0627795268923153,11.224444389343262,0.03241469767144278
1425,2006-02-17,10.76888942718506,11.222222328186037,10.752222061157227,11.141111373901367,13512600.0,-0.039254522021424876,-1.317803116703555,2.576920791490898,14.151983046860764,20.758612226723628,0.5260054211101988,2.604370284276678,2.535484603211655,0.24325009606639902,29.733245938005563,0.47000026702881037,-1.8144065361874322,-2.1412216186523416,-5.7071916430492475,1.4247484057445643,-3.9242066308507955,-0.3582366064538878,1.6579679178814697,1.953206636231258,-27.498424476638867,1.7829850121984534,2,0.4927773475646955,2.2099995613098127,2.690832853317259,1.2311105728149396,2.4477777481079066,4,0.0824390792099785,1.852713487762429,11.20888900756836,-1.1538470772536569,11.352222442626953,-1.1538410751247017,11.355555534362793,0.0824390792099785
1426,2006-02-21,10.147777557373047,10.754444122314453,9.891111373901367,10.722222328186037,33008400.0,-0.05767650174251715,1.7026091058226094,1.5432856011867824,10.922079807066382,19.09772714000515,0.9829336435705915,3.046977612913574,3.14437925980474,0.903386015802301,30.983461103394905,0.8777780532836932,-2.093019844677279,-2.5498334884643548,-6.246656738448451,1.146989761519741,-4.398245113456403,-0.7014218634723068,2.082171850885805,15.953011246904344,-7.530255937477309,1.8484116249920475,2,0.6011114120483398,2.5477781295776367,3.476389169692993,2.016666889190674,2.820000648498535,1,0.1316105983845448,-1.317803116703555,10.76888942718506,1.852713487762429,11.20888900756836,-1.1538470772536569,11.352222442626953,0.1316105983845448
1427,2006-02-22,10.359999656677246,10.51111125946045,9.949999809265137,10.039999961853027,18253800.0,0.020913160354998572,-1.24444580078125,-0.5570591135703703,15.693288195142912,18.686851887760568,0.719769689041101,2.61087681801666,2.9257719197760217,0.7315166123730208,31.63439292479744,0.5611114501953125,-2.2187461648968068,-2.110500288009643,-5.795131672479307,1.5741310964600217,-3.952815980244475,-0.2681845957748106,1.5892891874587072,29.143613496285216,3.697459553110292,1.8423156922348327,2,0.3888893127441406,2.3355560302734375,3.264167070388794,1.8044447898864746,2.8244447708129883,2,0.14789795353083668,1.7026091058226094,10.147777557373047,-1.317803116703555,10.76888942718506,1.852713487762429,11.20888900756836,0.14789795353083668
1428,2006-02-23,10.098889350891113,10.397777557373047,10.027777671813963,10.397777557373047,11002500.0,-0.02520369830493585,1.4758413181581895,-0.9340265360131608,15.708086278061671,17.525843787606316,0.9589195673984072,2.6453240814051497,3.160889894045125,1.0301500227583382,31.897109540239953,0.3699998855590838,-2.220005056256884,-2.141610622406006,-5.814820472503808,1.531599227691796,-3.978215547454907,-0.3050056973571049,1.6034181968166905,13.550742124720738,-13.702374805209505,1.8366049250489012,2,0.6499996185302734,2.5966663360595703,3.611666440963745,2.0655550956726074,3.012221336364746,3,0.1996919009886533,-1.24444580078125,10.359999656677246,1.7026091058226094,10.147777557373047,-1.317803116703555,10.76888942718506,0.1996919009886533
1429,2006-02-24,10.534443855285645,10.661110877990724,9.875555992126463,9.883333206176758,15070500.0,0.04312895104213599,-1.3566702763325584,-2.178442089678916,27.602510481290324,17.66002885466836,0.4546453562466901,1.9674274334764608,2.6834509572845704,0.6388111851941787,31.982849214889995,0.7855548858642614,-2.1367707419788022,-1.4881671905517582,-5.013077620026344,2.0367432389228277,-3.25062240528905,0.2742880241855339,0.9505201515653869,48.927328582901,18.90518843252346,1.762455214737293,2,0.20611190795898438,2.153334140777588,3.232778310775757,1.6833343505859375,2.132223129272461,4,0.18194287338637438,1.4758413181581895,10.098889350891113,-1.24444580078125,10.359999656677246,1.7026091058226094,10.147777557373047,0.18194287338637438
1430,2006-02-27,10.479999542236328,10.68777847290039,10.353333473205566,10.5977783203125,7884900.0,-0.005168219015377784,1.246262538271352,-0.18088903665968986,33.22483630582751,19.230729498927772,0.3964519906555424,1.74733029981026,2.708627661154832,0.7365212446752363,31.749376823772142,0.3344449996948242,-1.9844244635672705,-1.311444807052613,-4.582972956012636,1.96008334190741,-2.9472088815326245,0.32431926742739847,0.7796473425532646,68.77366178339186,36.059793001270094,1.6357640744800113,2,0.2077784538269043,2.2077784538269043,3.3397226333618164,1.9744453430175781,1.9700002670288068,0,0.2627226347328928,-1.3566702763325584,10.534443855285645,1.4758413181581895,10.098889350891113,-1.24444580078125,10.359999656677246,0.2627226347328928
1431,2006-02-28,10.022221565246582,10.539999961853027,9.944443702697754,10.51555633544922,15123600.0,-0.043681106582573404,1.1967247137950017,4.188655870445359,35.19101837260891,20.745935218713544,0.7440001655112916,1.9020055759277028,3.133185280287149,1.233124587583335,31.367125028202537,0.5955562591552734,-1.9274707931100874,-1.5148894309997551,-4.476743817422626,1.446964955423116,-2.9958166242111908,-0.03396223778831953,1.0436525945701725,18.05731515586326,-17.362417228166297,1.4809271932114354,2,0.6655564308166504,2.6655564308166504,3.8813893795013428,2.432223320007324,2.4088897705078125,1,0.3187362791023858,1.246262538271352,10.479999542236328,-1.3566702763325584,10.534443855285645,1.4758413181581895,10.098889350891113,0.3187362791023858
1432,2006-03-01,10.266667366027832,10.331110954284668,9.89888858795166,9.957777976989746,12134700.0,0.024390380834215408,-1.0260352172805178,-0.6261253163064279,41.95703480330463,23.310655250599215,0.3674985799791486,1.3332607124500715,2.8669162153363636,1.0334534782419027,30.97872825962081,0.4322223663330078,-1.8829227286131864,-1.0211658954620368,-3.45941162774805,1.4170798368239765,-2.2402887616050435,0.19795697068096985,0.6325622503122812,48.15323180031878,9.149838627617996,1.219122866143007,3,0.3833327293395996,2.4211106300354004,3.706388235092163,2.187777519226074,2.1366653442382812,2,0.26309519375115475,1.1967247137950017,10.022221565246582,1.246262538271352,10.479999542236328,-1.3566702763325584,10.534443855285645,0.26309519375115475
1433,2006-03-02,10.17666721343994,10.422222137451172,10.058889389038086,10.214444160461426,11383200.0,-0.008766248031537582,-1.6585394787341683,-0.12229927074907798,34.36415943872298,25.423888525431785,0.30531735653377545,1.1490223832948026,2.9309824971418283,1.1725238871056316,32.09980641217598,0.36333274841308594,-1.7787315253217226,-0.8996660709381121,-2.8918546853342733,1.092522543458049,-1.8957603781361918,0.09642823625996755,0.5792480955102626,37.07250518682544,-3.6399512057362244,0.9960943071980803,3,0.37222194671631037,2.511110782623293,3.965555191040041,2.3788890838623065,1.9055547714233398,3,0.2955562121632549,-1.0260352172805178,10.266667366027832,1.1967247137950017,10.022221565246582,1.246262538271352,10.479999542236328,0.2955562121632549
1434,2006-03-03,10.04111099243164,10.194443702697754,10.029999732971193,10.166666984558104,6758100.0,-0.013320296140692856,-1.225546441916174,3.3236140563463583,29.490878119607245,27.128210200181393,0.2881009234036558,1.013729668917712,3.0410740032287524,1.3567715901723219,33.81353146203672,0.16444396972656072,-1.710443843397103,-0.8302778244018558,-2.2591130628098863,0.5985574140061747,-1.544695443605871,-0.11586020519784057,0.5915540121632379,18.02816935461448,-21.850693760221613,0.7144176192040151,3,0.27388906478881836,2.646667003631592,4.28083348274231,2.719444751739502,2.261111259460449,4,0.3057430295450565,-1.6585394787341683,10.17666721343994,-1.0260352172805178,10.266667366027832,1.1967247137950017,10.022221565246582,0.3057430295450565
1435,2006-03-06,9.976667404174805,10.314443588256836,9.75333309173584,10.087778091430664,9207000.0,-0.006417973898048657,-1.0119444529932944,0.8849492993050142,31.062404562198324,29.36602406186272,0.25518537959645826,0.9067644412307878,3.074050785261388,1.4714100527171663,35.494074317791075,0.5611104965209961,-1.6352379741645127,-0.7563881397247307,-1.9361372803009846,0.4233610008515232,-1.3462627100128586,-0.1665135694366029,0.5500023386744957,28.389947628745997,-10.067703486075718,0.5898745702881271,3,0.24388837814331055,2.6499991416931152,4.3452770709991455,2.972221851348877,1.8022212982177734,0,0.26962907265583014,-1.225546441916174,10.04111099243164,-1.6585394787341683,10.17666721343994,-1.0260352172805178,10.266667366027832,0.26962907265583014
1436,2006-03-07,9.781110763549805,9.99666690826416,9.681111335754396,9.932222366333008,9463500.0,-0.01960139921504933,1.2539628476645128,1.3600096130737804,26.56301683308959,30.57377168830124,0.43947623483706444,0.9897742324423255,3.22440185894998,1.7187161899141614,35.93066608067973,0.31555557250976385,-1.5358306112186142,-0.8482781410217282,-1.9763729977043933,0.279816715660937,-1.4123255693630608,-0.28423071268039557,0.6218251151213412,13.493181797709514,-19.120634885566478,0.5640474283413328,3,0.4033341407775879,2.8094449043273926,4.5408337116241455,3.289444923400879,1.9977779388427734,1,0.27286155020973557,-1.0119444529932944,9.976667404174805,-1.225546441916174,10.04111099243164,-1.6585394787341683,10.17666721343994,0.27286155020973557
1437,2006-03-08,9.777777671813963,9.826666831970217,9.514444351196287,9.688888549804688,11513700.0,-0.00034076822320250333,2.345226965029223,-0.5882349228788412,26.563016833089563,31.77987508330434,0.392848059732545,0.9313852470114927,3.1682335559006294,1.7786513773976864,36.44836823676451,0.31222248077392933,-1.3768558765734564,-0.7821112155914332,-1.9413863372549471,0.37716390607208083,-1.361748776423191,-0.20247365475967527,0.5366659164428729,29.008566259820046,0.9778705640834673,0.5796375608317571,3,0.3233337402343768,2.642777919769289,4.5986111164093035,3.5055556297302264,2.0088891983032244,2,0.2713636731165505,1.2539628476645128,9.781110763549805,-1.0119444529932944,9.976667404174805,-1.225546441916174,10.04111099243164,0.2713636731165505
1438,2006-03-09,9.88888931274414,10.0,9.760000228881836,9.842222213745117,9919800.0,0.01136369067282783,-1.2736824986673654,0.5250034868625852,30.16033190148454,32.064077463325916,0.27805579213568166,0.7821407173603898,3.0009802963361807,1.7255577241510789,36.43205684143766,0.23999977111816406,-1.1155995825789997,-0.6213329315185554,-1.8072698703150891,0.5646040072779783,-1.2143014009168223,-0.028364462120288536,0.26555442810058594,46.80566483084198,18.566444532306512,0.592968469398267,3,0.21222209930419922,2.5316662788391113,4.487499475479126,3.5316662788391113,1.7066669464111328,3,0.2542695461543416,2.345226965029223,9.777777671813963,1.2539628476645128,9.781110763549805,-1.0119444529932944,9.976667404174805,0.2542695461543416
1439,2006-03-10,10.331110954284668,10.40999984741211,9.817777633666992,9.866666793823242,14803200.0,0.04471904048623765,-1.1067183686070161,9.952282666448687,43.424557539490394,33.1973798226218,-0.21908047576545542,0.2797012198581399,2.5143352653993745,1.3426340168252118,36.63421009109796,0.5922222137451172,-0.9165384589823198,-0.1317779541015618,-1.2630326031239605,0.9994766949208369,-0.6974052786127611,0.43384937040963756,-0.8166666030883807,91.19106594054895,57.16371837352199,0.5656273245111991,3,-0.30388879776000977,1.7344446182250977,4.045277833938599,3.089444637298584,1.5655555725097674,4,0.1694988117277325,-1.2736824986673654,9.88888931274414,2.345226965029223,9.777777671813963,1.2539628476645128,9.781110763549805,0.1694988117277325
1440,2006-03-13,10.452221870422363,10.640000343322754,10.31999969482422,10.334444046020508,10845900.0,0.011722932477795656,-3.3636493682986166,0.25358877218919723,55.38098745745969,35.44070972093855,-0.38503675387694436,0.08313112198554151,2.3507251808591754,1.2810805501215263,36.797402815741535,0.3200006484985334,-0.6866748116788663,0.03994407653808629,-0.9885471330507514,1.068435286126924,-0.4743015282563334,0.554189681332506,-0.9198664093017594,83.31682526556244,45.06154218115627,0.514245604794419,3,-0.3749995231628418,1.2244448661804181,3.9241669178009033,3.0450000762939453,1.3733339309692383,0,0.17699589660499337,-1.1067183686070161,10.331110954284668,-1.2736824986673654,9.88888931274414,2.345226965029223,9.777777671813963,0.17699589660499337
1441,2006-03-14,10.486666679382324,10.666666984558104,10.365555763244627,10.446666717529297,7010100.0,0.003295453290886652,-1.9780282487207381,0.33962218317557225,52.38894172867147,36.59981049042376,-0.38741223708072425,-0.009929209497293812,2.2769230400280804,1.3085416178469984,36.87632530471864,0.30111122131347656,-0.5959025967310456,0.11127777099609304,-0.8449456810878271,1.0675012230800132,-0.3668339550458679,0.589389497038054,-0.9100054229736347,84.37799258893254,43.11247429626788,0.47811172604196045,3,-0.39611101150512873,0.7622218132019043,3.4505553245544434,3.1683335304260254,1.5111112594604492,1,0.12322524044278738,-3.3636493682986166,10.452221870422363,-1.1067183686070161,10.331110954284668,-1.2736824986673654,9.88888931274414,0.12322524044278738
1442,2006-03-15,10.524443626403807,10.57333278656006,10.41777801513672,10.525555610656738,6423300.0,0.0036023789233003978,2.2183855882874055,-0.02779963283508244,58.764274013929274,39.31093433211334,-0.4299970487959115,-0.11927898312907104,2.204538514776422,1.3299704499520342,36.959512863068504,0.15555477142333984,-0.55072681881534,0.19061031341552592,-0.6517146611394065,1.0329352879704583,-0.23055217386193938,0.6117728006929912,-0.8823820263061517,84.31360174354084,37.908896941663215,0.4211624872774662,3,-0.43388795852661133,0.2655563354492205,2.690556526184084,2.690556526184084,1.3444452285766602,2,0.11919348143417374,-1.9780282487207381,10.486666679382324,-3.3636493682986166,10.452221870422363,-1.1067183686070161,10.331110954284668,0.11919348143417374
1443,2006-03-16,10.93000030517578,11.065555572509766,10.477778434753418,10.571110725402832,13582800.0,0.03853473809812691,-1.1547893122164827,-322.74699828421694,58.24838769337235,42.50621317364279,-0.8017703631306468,-0.5882491895360946,1.7736388429261218,0.9884772121735779,36.72203968857446,0.5877771377563477,-0.47260812082921255,0.6172780990600568,-0.13380029192118137,1.368356490041295,0.24173890356943772,0.9928172945506759,-1.2264623820104976,89.13626670946722,41.27227862342648,0.3755391954906189,3,-0.6400003433227521,-0.3694448471069336,2.284999847412111,2.284999847412111,1.1788883209228533,3,0.07837754263700636,2.2183855882874055,10.524443626403807,-1.9780282487207381,10.486666679382324,-3.3636493682986166,10.452221870422363,0.07837754263700636
1444,2006-03-17,11.572221755981445,11.64888858795166,10.945555686950684,10.982221603393556,22679100.0,0.05875767912847629,-1.1206060205246466,1.6439601087363813,68.29176281486136,46.642808535049795,-1.3454522062784946,-1.2668047470273542,1.090591312181889,0.410871961434772,36.19335744153455,0.7188882827758807,-0.424933646825588,1.2413329124450687,0.3883273648074397,2.0943384600826978,0.8148301386262542,1.6678356862638832,-1.759722420868604,94.23075680994027,46.98707897510169,0.4265027738188148,3,-0.9905552864074707,-0.9905552864074707,1.4066672325134277,1.4066672325134277,0.3888893127441406,4,0.0020164237832520637,-1.1547893122164827,10.93000030517578,2.2183855882874055,10.524443626403807,-1.9780282487207381,10.486666679382324,0.0020164237832520637
1445,2006-03-20,11.65666675567627,11.961111068725586,11.38888931274414,11.591111183166506,16978500.0,0.007297215822119618,-1.434989753058864,0.11111111111110844,81.28454581697156,52.7229784221478,-1.3036173352105944,-1.3505741575054415,0.9718356889334743,0.38952902048356464,35.549850068329484,0.5722217559814453,-0.33238458223151923,1.2813890457153327,0.2571951046629479,2.3055829867677176,0.7692920751891403,1.7934860162415251,-1.6605284952795465,80.91922530021323,28.745074443959332,0.5120969705261927,3,-0.918889045715332,-0.918889045715332,1.3222222328186035,1.3222222328186035,0.33444404602050604,0,0.020589056558668162,-1.1206060205246466,11.572221755981445,-1.1547893122164827,10.93000030517578,2.2183855882874055,10.524443626403807,0.020589056558668162
1446,2006-03-21,11.483332633972168,11.817777633666992,11.416666984558105,11.483332633972168,8273700.0,-0.014869955994898376,-5.016751544975967,0.0,73.93961456906416,57.987044837256086,-0.9648998094144634,-1.1299884911287652,1.1088898130973792,0.6242140701830046,34.14007137021366,0.4011106491088867,-0.20524796970506998,1.0412771701812744,-0.08911324810106791,2.1716675884636167,0.47608196104010325,1.6064723793224456,-1.251397636575982,69.04242842188908,15.68385773635758,0.5651952091411709,3,-0.622776985168457,-0.7455549240112305,1.4522230625152588,1.495556354522705,-0.01999950408935547,1,0.029801729021329937,-1.434989753058864,11.65666675567627,-1.1206060205246466,11.572221755981445,-1.1547893122164827,10.93000030517578,0.029801729021329937
1447,2006-03-22,11.89222240447998,11.952221870422365,11.337778091430664,11.396666526794435,12259800.0,0.0356072390778055,-1.0036229292549264,100.0,79.99219721700742,63.52391876120308,-1.1648052554051969,-1.4948437360537454,0.6547207568597919,0.24736889600450063,32.72854515878816,0.614443778991701,-0.06320659662671702,1.3735558032989506,0.07187005116392875,2.6752415554339724,0.7227129272314397,2.0243986793664615,-1.4527862785242665,95.3558181983005,38.28740647085232,0.6508428760675108,3,-1.0027780532836914,-1.154444694519043,1.0433332920074463,1.0866665840148926,2.218888282775879,2,0.00887601415215955,-5.016751544975967,11.483332633972168,-1.434989753058864,11.65666675567627,-1.1206060205246466,11.572221755981445,0.00887601415215955
1448,2006-03-23,12.115555763244627,12.140000343322756,11.788888931274414,11.938888549804688,13107600.0,0.0187797832203771,2.113291869791479,0.3565031137659995,85.18656435146103,68.16414174031092,-1.1611803870913882,-1.6436160267210287,0.3715074441635462,0.06176686114128138,31.342782905033438,0.3511114120483416,0.13382419503897935,1.496055841445921,0.029313843371477688,2.9627978395203645,0.7626848424086994,2.2294268404831428,-1.493518644156529,97.95347737982479,34.46181490495673,0.733370999037222,3,-0.885555744171139,-1.2883334159851056,0.6424999237060565,0.8633332252502459,1.8788881301879883,3,-0.020359520692602606,-1.0036229292549264,11.89222240447998,-5.016751544975967,11.483332633972168,-1.434989753058864,11.65666675567627,-0.020359520692602606
1449,2006-03-24,12.45111083984375,12.494443893432615,12.036666870117188,12.168889045715332,14198400.0,0.02769621824671953,1.4819302649641954,1.5974769094570171,88.43627083251855,71.83695100420634,-1.3012264144887613,-1.9270159248318013,-0.01796756295388846,-0.2340774143404616,30.610078784794183,0.4577770233154279,0.357739291289338,1.735777568817138,0.05726250913432018,3.4142926284999557,0.8965200389757282,2.5750350986585477,-1.6165588693628,96.25362369027728,27.151884762833404,0.8392575298414091,3,-1.0211110115051287,-1.4466667175292987,0.11250042915344238,0.527778148651123,1.4000005722045898,4,-0.027485275663115982,2.113291869791479,12.115555763244627,-1.0036229292549264,11.89222240447998,-5.016751544975967,11.483332633972168,-0.027485275663115982
1450,2006-03-27,13.233332633972168,13.311111450195312,12.397777557373047,12.48888874053955,19982700.0,0.06282345440418835,1.0296274318653837,2.63779732437629,95.35765077065915,76.61125200887163,-1.8410686974393702,-2.6270804392648035,-0.8580953893508774,-0.9727366294298712,30.236327229607785,0.9133338928222656,0.5977817161017516,2.3803327083587646,0.36520008904793144,4.395465327669598,1.372766398703348,3.3878990180141813,-2.133197955818952,96.05850598543391,19.0996740959569,1.0075663096554162,3,-1.3688879013061523,-1.8205547332763672,-0.8836104869842529,-0.2544436454772949,0.4711112976074219,0,-0.09613765484747039,1.4819302649641954,12.45111083984375,2.113291869791479,12.115555763244627,-1.0036229292549264,11.89222240447998,-0.09613765484747039
1451,2006-03-28,13.216667175292967,13.572221755981445,13.005556106567385,13.278888702392578,21953700.0,-0.0012593546266960187,-1.339449107831876,-0.08358121766935159,95.02474156520519,80.6401928479023,-1.560535041333809,-2.486298256681282,-0.8910163141766727,-0.9095907632848945,29.549786702714663,0.5666656494140607,0.7700991566739646,2.203944969177245,-0.028594936475494492,4.4364848748299845,1.0876750163508753,3.320214922003615,-1.718556678172174,84.08755672253835,1.0194132901417703,1.1162699528263702,3,-1.1916670799255353,-1.6733341217040998,-1.0963892936706525,-0.23777818679809393,1.0,1,-0.09272809531643711,1.0296274318653837,13.233332633972168,1.4819302649641954,12.45111083984375,2.113291869791479,12.115555763244627,-0.09272809531643711
1452,2006-03-29,12.967778205871582,13.40666675567627,12.81666660308838,13.277777671813965,16556400.0,-0.018831447150810754,1.078278951488006,4.98218993317379,88.90761690245404,84.04677387113361,-1.037740297576745,-2.134089041281179,-0.7068756402623997,-0.6249899757739996,28.642327479809136,0.5900001525878888,0.8983647543918281,1.8200004577636726,-0.5453618575735728,4.185362773100918,0.6373193000950508,3.0026816154322944,-1.0548454569786578,66.1059594857644,-20.658970715926017,1.1826811576686227,3,-0.7088894844055176,-1.4244451522827148,-1.2455558776855469,-0.27222251892089844,1.2355546951293928,2,-0.11601409679474495,-1.339449107831876,13.216667175292967,1.0296274318653837,13.233332633972168,1.4819302649641954,12.45111083984375,-0.11601409679474495
1453,2006-03-30,13.184444427490234,13.33666706085205,12.822221755981445,12.86111068725586,10129500.0,0.016708044984957482,-1.5650980988882444,-1.0430138621415255,88.23705325158542,86.26291725299183,-1.006865834451311,-2.2281024757142305,-0.9784032238444595,-0.8049783476940249,27.891840229262797,0.5144453048706055,1.057364619527501,1.88627781867981,-0.5985637625155782,4.371119399875198,0.6438570280821168,3.128698609277503,-0.9396538771796052,74.74676209486593,-10.984961492598515,1.2424207905976936,3,-0.7294445037841797,-1.6411113739013672,-1.4622220993041992,-0.4888887405395508,0.8766670227050781,3,0.07028481669151554,1.078278951488006,12.967778205871582,-1.339449107831876,13.216667175292967,1.0296274318653837,13.233332633972168,0.07028481669151554
1454,2006-03-31,13.11111068725586,13.487777709960938,13.0,13.168889045715332,9938700.0,-0.0055621411002704235,-2.484129822446109,-0.17869572911750825,86.09351272766816,86.79724690973589,-0.7736410739616346,-2.016359195706478,-0.9764928054592179,-0.69351282332536,27.131562769653993,0.4877777099609375,1.211895718457967,1.6594440937042236,-0.87718904575107,4.196077233159517,0.3911275239765768,2.9277606634318705,-0.6008338958110677,60.73793294973423,-24.2541727403145,1.268316569727647,3,-0.6561107635498047,-1.5677776336669922,-1.3888883590698242,-0.4155550003051758,1.1422224044799805,4,0.06737287383557566,-1.5650980988882444,13.184444427490234,1.078278951488006,12.967778205871582,-1.339449107831876,13.216667175292967,0.06737287383557566
1455,2006-04-03,12.666666984558105,13.318888664245605,12.61111068725586,13.315555572509766,13356900.0,-0.03389824960670629,1.1593252245057093,11.230651151275069,76.62867500588281,87.09603140271574,-0.1909418150618194,-1.433553536275877,-0.593453211660476,-0.21317011351986181,25.75167065640488,0.7077779769897461,1.3441940582103644,1.0805004119873054,-1.411706809025672,3.5727076330002827,-0.16560319851918237,2.326604022493793,0.9055547714233398,5.780424251685357,-76.01400083452799,1.2461036105064887,4,-0.21166706085205078,-1.1233339309692383,-0.9525001049041748,0.021111011505126953,1.646665573120119,0,0.09350876824457344,-2.484129822446109,13.11111068725586,-1.5650980988882444,13.184444427490234,1.078278951488006,12.967778205871582,0.09350876824457344
1456,2006-04-04,12.449999809265135,12.928889274597168,12.38888931274414,12.605555534362793,14851800.0,-0.017105302883316464,-2.8880145569402957,0.2397263998565596,72.53576650482725,86.2675391013624,0.1980995625735904,-1.061090679113022,-0.4473468535790577,0.0388554439014861,24.06696980306233,0.5399999618530273,1.3913588460109008,0.7303887844085679,-1.6375791609847727,3.0983567298019086,-0.4535951882881033,1.9143727571052391,1.1029997253417978,5.561119461791713,-72.7786909713322,1.1839839726966703,4,0.23055553436279475,-0.9066667556762678,-0.7622218132019025,0.23777818679809748,1.4400005340576207,1,0.10075856558494989,1.1593252245057093,12.666666984558105,-2.484129822446109,13.11111068725586,-1.5650980988882444,13.184444427490234,0.10075856558494989
1457,2006-04-05,12.431111335754395,12.61111068725586,12.282221794128418,12.486666679382324,9159300.0,-0.0015171464899689235,1.1605916700080192,0.3571411054980586,69.31656218652584,84.5042055274807,0.3368965318022781,-0.8782577044009088,-0.5169557240035019,0.09349334919134833,22.051388728395914,0.3288888931274414,1.404931802823043,0.5788336277008064,-1.6225080612295564,2.780175316631169,-0.521837216764375,1.6795044721659877,1.075323789978027,12.350280867989277,-61.95430585518576,1.1006708444651816,4,0.3733329772949219,-0.8877782821655273,-0.7433333396911621,0.2566666603088379,0.6822214126586914,2,0.1436360588616845,-2.8880145569402957,12.449999809265135,1.1593252245057093,12.666666984558105,-2.484129822446109,13.11111068725586,0.1436360588616845
1458,2006-04-06,12.403332710266113,12.645556449890135,12.333333015441895,12.386667251586914,8956800.0,-0.0022346051562086577,-4.063058186738807,-0.299979400556185,62.7038004856547,81.64504215560694,0.4579472520881325,-0.6877035924309709,-0.573266826009057,0.14563777433008696,20.392655553571593,0.3122234344482404,1.4644403014008862,0.4253328323364265,-1.5825828816588619,2.433248546331715,-0.5786250246612177,1.4292906893340707,1.0296496155700687,10.046063774160146,-59.187663495447296,1.0039578569976444,4,0.5238890647888184,-0.8599996566772461,-0.7344436645507812,0.28444528579711914,0.9966669082641602,3,0.1451223016250318,1.1605916700080192,12.431111335754395,-2.8880145569402957,12.449999809265135,1.1593252245057093,12.666666984558105,0.1451223016250318
1459,2006-04-07,12.08222198486328,12.608888626098633,12.01555633544922,12.5,9962100.0,-0.02588906811610836,-1.1532290440922066,-25.06849785407736,56.065881656943056,77.27929003186071,0.805986293477666,-0.24103557873516301,-0.34794358497839006,0.48816381671221976,19.401633221167526,0.5933322906494123,1.4614669330758066,0.016666555404661665,-1.835558042923525,1.8688911537328483,-0.9094457437594308,0.9427788545687541,1.281714709070437,5.115015406364089,-60.05295741584741,0.9261122991640932,4,0.7116670608520526,-0.5388889312744123,-0.46388840675353826,0.605556011199953,1.338889122009281,4,0.16378522657597294,-4.063058186738807,12.403332710266113,1.1605916700080192,12.431111335754395,-2.8880145569402957,12.449999809265135,0.16378522657597294
1460,2006-04-10,12.30222225189209,12.38888931274414,12.039999961853027,12.039999961853027,8561700.0,0.01820859336175329,-1.6610197846959558,-0.6276593801932076,61.51923852943195,73.55645636121923,0.49172879179175943,-0.33237307731165444,-0.6699556264581616,0.28130013479085036,18.863216801873385,0.3488893508911133,1.4278575507996933,0.144166803359985,-1.5465531780713633,1.8348867847913333,-0.70119318735569,0.98952679407566,0.9538440133628665,31.386792718797736,-31.915867042034712,0.8453599907156744,4,0.4494447708129883,-0.7588891983032227,-0.8008332252502441,0.3855557441711426,0.5233335494995117,0,0.1585982434631814,-1.1532290440922066,12.08222198486328,-4.063058186738807,12.403332710266113,1.1605916700080192,12.431111335754395,0.1585982434631814
1461,2006-04-11,11.778888702392578,12.405555725097654,11.678889274597168,12.300000190734865,11078100.0,-0.04253975735310933,-1.0154098651173875,-1.9872890602269488,48.45547576399617,69.0617740125017,0.8824662794736593,0.30855398046429805,-0.2569973813627797,0.8123766789196978,18.109617530888176,0.7266664505004865,1.3308205821232306,-0.4437778472900398,-1.954774164123732,1.0672184695436524,-1.199276005706885,0.3117203111268054,1.3779367684779196,10.34476294957501,-46.883239332483924,0.7554981584168459,4,0.8044447898864746,-0.23555564880371094,-0.35527753829956055,0.8477778434753418,0.7833328247070312,1,0.2151683337300605,-1.6610197846959558,12.30222225189209,-1.1532290440922066,12.08222198486328,-4.063058186738807,12.403332710266113,0.2151683337300605
1462,2006-04-12,11.778888702392578,12.076666831970215,11.685556411743164,11.727778434753418,6133500.0,0.0,-4.770534476814949,-0.09807933385185491,45.114470961893794,64.27037598031374,0.7778906545670221,0.4293663360829161,-0.3742691574112733,0.8255384150093938,17.31529281888265,0.3911104202270508,1.1053580064143471,-0.5065001010894772,-1.8106689582722524,0.797668756093298,-1.1585845296808657,0.1455843275019113,1.230143148850587,10.34476294957501,-40.00784546958094,0.6520844285913879,4,0.8044447898864746,-0.23555564880371094,-0.3913884162902832,0.8116669654846191,1.1000003814697266,2,0.17922842249976934,-1.0154098651173875,11.778888702392578,-1.6610197846959558,12.30222225189209,-1.1532290440922066,12.08222198486328,0.17922842249976934
1463,2006-04-13,11.786666870117188,11.938888549804688,11.235555648803713,11.636667251586914,12293100.0,0.0006603481806419786,2.095362609597111,2.9348235777060436,39.34426680810688,59.07601532258471,0.6157379297860395,0.515487462447096,-0.4743876629526511,0.8244833298554717,17.800745585579357,0.7033329010009748,0.866954394618265,-0.5415552616119381,-1.7072057141846955,0.6240951909608192,-1.124380487898316,0.04126996467443966,1.0893507234613775,40.12946826624734,-4.234509931793667,0.5828252262863783,4,0.4905552864074707,-0.12055587768554688,-0.5258333683013916,0.720555305480957,0.8366661071777344,3,0.1125564922564668,-4.770534476814949,11.778888702392578,-1.0154098651173875,11.778888702392578,-1.6610197846959558,12.30222225189209,0.1125564922564668
1464,2006-04-17,11.595556259155273,11.882222175598145,11.422222137451172,11.752222061157227,5807700.0,-0.016214135265537832,1.208003552251514,-1.0444413361646936,17.590164720251906,52.516180846403515,0.6361577723815515,0.7467206242924362,-0.3711451987745029,1.0194466377310931,18.70379772557967,0.46000003814697266,0.6500159796162635,-0.733832597732544,-1.8963394290669893,0.4286742336019014,-1.3150860133997657,-0.15257918206532217,1.0836059010503085,30.769280929612258,-6.764224010814381,0.5812534156672224,4,0.486666202545166,0.09944343566894531,-0.33472275733947754,0.9116659164428711,0.5766658782958984,0,0.15561507521041107,2.095362609597111,11.786666870117188,-4.770534476814949,11.778888702392578,-1.0154098651173875,11.778888702392578,0.15561507521041107
1465,2006-04-18,11.896666526794435,11.994443893432615,11.551111221313475,11.551111221313475,9336600.0,0.025967729439579035,-1.565914428673516,-2.205684336117289,26.521722462846085,47.40350928618338,0.23952514959739268,0.4896152668350435,-0.7134106803833085,0.7213889005224008,19.08290970432825,0.4433326721191406,0.42312953227361305,-0.44472231864929057,-1.5826862183881882,0.6932415810896071,-1.0137042685187403,0.12425963122015915,0.6092628520429226,56.50519956245116,23.833508744341145,0.5689819498694493,4,0.04388952255248846,0.04944419860839666,-0.8502776622772235,0.6105556488037092,0.2155551910400373,1,0.12814048175971582,1.208003552251514,11.595556259155273,2.095362609597111,11.786666870117188,-4.770534476814949,11.778888702392578,0.12814048175971582
1466,2006-04-19,11.825555801391602,12.158888816833494,11.69777774810791,11.986666679382324,9941400.0,-0.00597736561268436,-1.2133314412449245,-0.46623760490807903,28.312223924752956,42.84747170154194,0.23774480656856412,0.6194379661584541,-0.656474069620895,0.7844539099956975,19.36340561222365,0.46111106872558416,0.196119962806927,-0.5329442024230957,-1.6259878678235982,0.5600994629774068,-1.0794660351233478,0.013577630277156416,0.5279287298417188,63.89894493304487,33.99179427880373,0.5465218327002515,4,0.11500024795532227,0.14333295822143555,-0.9486112594604492,0.681666374206543,0.47333335876464844,2,0.08456262156255878,-1.565914428673516,11.896666526794435,1.208003552251514,11.595556259155273,2.095362609597111,11.786666870117188,0.08456262156255878
1467,2006-04-20,11.997777938842773,12.128889083862305,11.74222183227539,11.807778358459473,5510700.0,0.01456355543397847,-1.408296729242585,-1.1793094467168235,27.081542123724475,38.889442994660804,-0.0026930964530595958,0.48014661687470195,-0.8190246556294305,0.6065783640477385,19.445779566256384,0.38666725158691406,0.02268154360307939,-0.36599984169006383,-1.4505501650686004,0.7185504816884727,-0.9082750033793321,0.17627531999920443,0.22155512649899478,82.55116532480892,55.90695328908896,0.5422751616892685,4,-0.07555580139160156,-0.0027780532836914062,-1.3280558586120605,0.5094442367553711,0.5311107635498047,3,0.047045677219066606,-1.2133314412449245,11.825555801391602,-1.565914428673516,11.896666526794435,1.208003552251514,11.595556259155273,0.047045677219066606
1468,2006-04-21,11.868888854980467,12.095556259155273,11.831110954284668,12.095556259155273,6346800.0,-0.010742746241787726,1.3333333333333333,-1.1929889724889542,26.512604132857334,35.605745491984614,0.04739689397472624,0.621471701828856,-0.6725565896759278,0.7272685050441403,19.24022888024449,0.26444530487060547,-0.13200746216379322,-0.4825555801391612,-1.5844623790734307,0.6193512187951082,-1.033508979606296,0.06839781932797351,0.28999996185302734,60.63349002072614,36.71969222573681,0.5509533994671345,4,-0.04833316802978338,0.15611124038696467,-1.4286110401153547,0.6383333206176776,0.12444400787353871,4,0.08509644341795464,-1.408296729242585,11.997777938842773,-1.2133314412449245,11.825555801391602,-1.565914428673516,11.896666526794435,0.08509644341795464
1469,2006-04-24,12.108888626098633,12.307778358459473,11.865555763244627,11.908888816833494,8937000.0,0.020220913183246925,-2.0852819944708667,-0.88234922878853,38.57011363969479,33.05584272645826,-0.21056564358915963,0.3736775824829124,-0.9045780067413283,0.48790444488732376,18.533257104980176,0.4422225952148455,-0.26183926962335313,-0.2254446983337406,-1.3314557809263174,0.8805663842588363,-0.778450239630029,0.32756084296254784,-0.8733329772949201,73.71502968782107,45.54499701348551,0.5530055412962885,4,-0.2883329391479492,0.15000009536743164,-1.6836109161376953,0.3983335494995117,0.2566671371459943,0,0.04248485282848269,1.3333333333333333,11.868888854980467,-1.408296729242585,11.997777938842773,-1.2133314412449245,11.825555801391602,0.04248485282848269
1470,2006-04-25,11.961111068725586,12.218889236450195,11.777777671813965,12.064443588256836,8133300.0,-0.012204056205004421,1.140155651385316,-0.5166630903845649,39.69071978358115,32.0819809508566,-0.12992634925693025,0.4440217938138211,-0.7563925265989475,0.6353583926276674,16.73512551768664,0.44111156463623047,-0.3591446509179743,-0.30961117744445765,-1.3417938574643067,0.7225715025753914,-0.8257025174543813,0.20648016256546597,-0.7041109657287574,43.169353628336296,11.637977515646178,0.5160913400099244,4,-0.18944406509399414,0.4427776336669922,-1.3794445991516113,0.5461111068725586,0.6933326721191406,1,0.017649787508250192,-2.0852819944708667,12.108888626098633,1.3333333333333333,11.868888854980467,-1.408296729242585,11.997777938842773,0.017649787508250192
1471,2006-04-26,11.991110801696776,12.075555801391602,11.672222137451172,11.998888969421387,7201800.0,0.0025081058773568365,4.006878263031408,0.07527318369759546,40.764910286075725,31.598696431321258,-0.14154113406379132,0.33465680700504485,-0.7778902331136965,0.6047449566785463,14.607737349092126,0.4033336639404297,-0.411619248008007,-0.21833362579345916,-1.1551733843923806,0.7185061328054623,-0.6867535050929199,0.25008625350600155,-0.713095133590695,50.17473729384497,15.547170719236725,0.468419879299461,4,-0.21944379806518377,0.41277790069580256,-1.253333091735838,0.516111373901369,1.0177783966064489,2,0.010100058129773881,1.140155651385316,11.961111068725586,-2.0852819944708667,12.108888626098633,1.3333333333333333,11.868888854980467,0.010100058129773881
1472,2006-04-27,11.463333129882812,11.982221603393555,11.354443550109865,11.886667251586914,25276500.0,-0.04401407680590197,1.0434059196945418,54.42594409022789,33.69313423511872,30.97079281210035,0.3763443325830682,0.7841500531454422,-0.2517948148817517,1.1223936050694299,13.009613324815927,0.6366672515869105,-0.5233930416249795,-0.6708890438079838,-1.5928287247650736,0.25105063714910614,-1.1318588842865296,-0.20991920332943792,-0.16472220796966397,11.421966219974147,-25.22794983376283,0.460969840478545,4,0.36777782440185547,0.9405555725097656,-0.6641664505004883,1.043889045715332,0.7444448471069318,3,0.07288944854052049,4.006878263031408,11.991110801696776,1.140155651385316,11.961111068725586,-2.0852819944708667,12.108888626098633,0.07288944854052049
1473,2006-04-28,14.11111068725586,14.23444366455078,13.23111057281494,13.311111450195312,52867800.0,0.23097798235233835,-1.0902751148878265,-1.8897584580241407,69.4752608700906,36.735803495415766,-2.131149284319557,-1.887413082402297,-2.87041445176234,-1.5211416658889156,11.957921275156085,2.771110534667967,-0.4747857697803095,1.9305552005767819,0.7341081289143183,3.1270022722392454,1.332331664745551,2.5287787364080128,-2.7923164166117846,95.71760512520457,52.80349044586309,0.5982235358312313,4,-1.316667079925537,-1.3761110305786133,-3.297499656677246,-1.6038885116577148,-2.104443550109865,4,-0.1121259707991824,1.0434059196945418,11.463333129882812,4.006878263031408,11.991110801696776,1.140155651385316,11.961111068725586,-0.1121259707991824
1474,2006-05-01,13.994443893432615,14.431111335754395,13.899999618530273,14.239999771118164,15521400.0,-0.008267725794866676,-1.4450156734306814,-0.3069451398326322,66.57236183542129,41.185874536812996,-1.8309600836051327,-1.7931097424092624,-2.7207234706570436,-1.4020743243262004,10.743770393051191,0.5311117172241211,-0.40676296386082633,1.7697217464447004,0.3791670770446647,3.160276415844736,1.0744444117446825,2.464999081144718,-2.6400003433227504,85.80713054691077,39.72325471758246,0.6952773347000176,5,-1.1016664505004865,-1.1611104011535627,-2.9658327102661115,-1.4872217178344709,-1.437776565551756,0,-0.14299325116575023,-1.0902751148878265,14.11111068725586,1.0434059196945418,11.463333129882812,4.006878263031408,11.991110801696776,-0.14299325116575023
1475,2006-05-02,13.85111141204834,14.377778053283693,13.758889198303224,14.068888664245605,11454300.0,-0.010242099112744318,-2.077352048558449,0.8868745242422766,71.92571856759326,46.031818386017484,-1.5435556956991974,-1.6406066605453624,-2.531166778988778,-1.2535844140279693,10.223958729796307,0.6188888549804688,-0.3129532353666118,1.567167043685913,0.006837642379432296,3.127496444992394,0.7870023430326718,2.3473317443391544,-2.3120677947998036,81.14843837179025,29.282072039961953,0.7801647006532404,5,-0.9583339691162109,-1.017777919769287,-2.6338894367218035,-1.3438892364501953,-1.1455554962158203,1,-0.10725172909312586,-1.4450156734306814,13.994443893432615,-1.0902751148878265,14.11111068725586,1.0434059196945418,11.463333129882812,-0.10725172909312586
1476,2006-05-03,13.70444393157959,14.035555839538574,13.504444122314453,14.035555839538574,12203100.0,-0.01058886006368931,2.2080496319082017,1.520415491600834,69.76055282426152,50.77393068607716,-1.2318857183567875,-1.470535873786094,-2.319002978638686,-1.0996504380283962,9.958755536138463,0.5311117172241211,-0.1354968314317695,1.3577773571014404,-0.32658073331745996,3.042135447520341,0.5155983118919902,2.1999564023108906,-1.9918762512207024,76.38134973280596,18.467054258017185,0.8421790452094502,5,-0.8116664886474609,-0.8711104393005371,-2.0658326148986816,-1.1972217559814453,-1.341111183166504,2,-0.07661749692122233,-2.077352048558449,13.85111141204834,-1.4450156734306814,13.994443893432615,-1.0902751148878265,14.11111068725586,-0.07661749692122233
1477,2006-05-04,14.216667175292967,14.304444313049315,13.64222240447998,13.651110649108887,8804700.0,0.03737643397066592,-1.270476352406279,-1.7080525121257104,72.59765349933537,55.894491726796936,-1.5603465334077455,-1.9416820269783752,-2.765269030685877,-1.599762986053312,9.998698759972912,0.6622219085693342,0.02682814161397573,1.7807228088378881,-0.10028510609234509,3.6617307237681214,0.8402188513727715,2.7212267663030048,-2.3409868756103496,82.1296646565343,21.058327404366842,0.9405039574651164,5,-1.323889732360838,-1.3833336830139142,-2.4325006008148176,-1.7094449996948224,-1.9388895034790021,3,-0.08495507154368287,2.2080496319082017,13.70444393157959,-2.077352048558449,13.85111141204834,-1.4450156734306814,13.994443893432615,-0.08495507154368287
1478,2006-05-05,14.203332901000975,14.50333309173584,14.140000343322756,14.305556297302244,8149500.0,-0.0009379325074984068,-2.1747574029091647,-0.18074832765345428,75.08013493707153,59.95116075983879,-1.3198430954960791,-1.8831311070788015,-2.67635496231283,-1.5824158383283464,10.064048250097581,0.36333274841308416,0.19832716580635434,1.6773885250091531,-0.3625807659741547,3.717357815992461,0.6574038795174992,2.697373170500807,-2.1743267391540506,69.96661291508282,4.853152207315048,1.019984645491654,5,-1.2744445800781232,-1.3338885307311994,-2.302222013473509,-1.6961107254028303,-2.3777770996093732,4,-0.1404990601797832,-1.270476352406279,14.216667175292967,2.2080496319082017,13.70444393157959,-2.077352048558449,13.85111141204834,-0.1404990601797832
1479,2006-05-08,14.061111450195312,14.281110763549805,14.005556106567385,14.281110763549805,3794400.0,-0.010013244905048957,1.505050154755799,2.15214247730644,71.47266805340499,63.482488345374776,-0.9740035971672842,-1.6707131360098977,-2.4726894232295393,-1.4470803261256506,10.684228783702817,0.2755546569824201,0.3718802905244267,1.4362226009368904,-0.7026926712840798,3.5751378731578605,0.3667649648264053,2.5056802370473754,-1.8341591339572751,55.72864902125336,-10.041041132682096,1.069457636110485,5,-1.132223129272461,-1.191667079925537,-2.0619449615478516,-1.553889274597168,-2.2611112594604474,0,-0.14610824473770756,-2.1747574029091647,14.203332901000975,-1.270476352406279,14.216667175292967,2.2080496319082017,13.70444393157959,-0.14610824473770756
1480,2006-05-09,14.25333309173584,14.3100004196167,13.973333358764648,13.973333358764648,4020300.0,0.013670444347260835,-1.4047670137363293,-1.2727300312979548,73.5199102260849,67.12193278315357,-0.9017032397108906,-1.8016386881138882,-2.5982113287593283,-1.638149995452867,11.314647046267112,0.3366670608520508,0.5802685046080533,1.5308887004852298,-0.7210544751837329,3.7828318761541926,0.4049171126507485,2.656860288319711,-1.8442703134579777,74.97219334148677,8.595495802044027,1.1259715878344816,5,-1.3244447708129883,-1.3838887214660645,-2.254166603088379,-1.7461109161376953,-2.271111488342285,1,-0.11903642137141357,1.505050154755799,14.061111450195312,-2.1747574029091647,14.203332901000975,-1.270476352406279,14.216667175292967,-0.11903642137141357
1481,2006-05-10,14.313332557678224,14.666666984558105,14.126667022705078,14.182222366333008,10405800.0,0.004209504230078931,-3.458740014252698,0.4682511299348499,72.93133185106639,71.48173251825887,-0.6678897384514144,-1.7518466231357,-2.57468084528465,-1.6956611245511635,12.823830417522371,0.5399999618530273,0.7475670149645968,1.4641659736633326,-0.8486307317596342,3.7769626790862993,0.3077676209518483,2.620564326374817,-1.7367281543237247,65.5096592093898,1.1302229692977477,1.1563983527114836,5,-0.364443778991701,-1.3622212409973162,-2.3141660690307635,-1.80611038208008,-2.6733322143554688,2,-0.11232720509824468,-1.4047670137363293,14.25333309173584,1.505050154755799,14.061111450195312,-2.1747574029091647,14.203332901000975,-0.11232720509824468
1482,2006-05-11,13.890000343322756,14.411110877990724,13.81666660308838,14.278888702392578,7941600.0,-0.029576076196760837,-1.2199152021739161,-2.9661184617286467,68.91246640795494,71.41919980024379,0.15183153714242614,-1.2250551175154438,-2.078896056659131,-1.2676997148901403,14.189844424776549,0.5944442749023438,0.9289277080319316,0.9352781772613543,-1.3645106645570575,3.235067019079766,-0.2146162436478516,2.08517259817056,-1.1043896818478949,8.627494979187487,-53.90314936264875,1.1498944209092057,5,0.19555521011352361,-0.9388890266418475,-1.7780561447143572,-1.3827781677246112,-2.80111122131348,3,-0.1099112712148761,-3.458740014252698,14.313332557678224,-1.4047670137363293,14.25333309173584,1.505050154755799,14.061111450195312,-0.1099112712148761
1483,2006-05-12,13.113332748413086,13.887778282165527,12.973333358764648,13.811111450195312,15300000.0,-0.055915592203929054,1.148823023207867,1.7942905348240183,58.5411927353362,70.52684767801212,0.862814190739666,-0.36248581894727394,-1.2344055998414092,-0.49216732301529476,14.370029916970942,0.9166669845581072,1.1038641307211936,0.09227728843688965,-2.1412325023039944,2.3257870791777737,-1.0244776069335533,1.2090321838073326,1.5533342361450195,8.267679063116521,-50.66511047327302,1.1167548953704423,5,0.706667423248291,-0.16222143173217773,-0.9394440650939941,-0.6061105728149414,-2.114443778991699,4,-0.06371798021370545,-1.2199152021739161,13.890000343322756,-3.458740014252698,14.313332557678224,-1.4047670137363293,14.25333309173584,-0.06371798021370545
1484,2006-05-15,13.399999618530273,13.529999732971193,12.918889045715332,12.923333168029785,10544400.0,0.0218607180658843,-1.5171651860683066,-0.683119804721775,61.953108585889794,69.41877990226727,0.5397145806042936,-0.5344379032086533,-1.444150102726688,-0.7770365964281964,14.530077334539115,0.6111106872558612,1.377801055702701,0.28872199058532644,-1.845926425788008,2.423370406958661,-0.7786022176013407,1.3560461987719936,1.2328006935119635,27.526985100492286,-32.02006289020849,1.0673242081866667,5,0.3927783966064453,-0.44888830184936523,-1.164722204208374,-0.8927774429321289,-2.059999465942383,0,-0.11749581059401248,1.148823023207867,13.113332748413086,-1.2199152021739161,13.890000343322756,-3.458740014252698,14.313332557678224,-0.11749581059401248
1485,2006-05-16,13.42111110687256,13.6355562210083,13.143333435058596,13.461111068725586,5766300.0,0.0015754842494990484,1.531422503745874,-0.08391604194301187,61.896840688156146,68.54503410936668,0.5042168423551416,-0.45902025628009646,-1.3844304066067732,-0.7985513224805381,14.988165176562267,0.49222278594970525,1.2801891663989142,0.2336112499237082,-1.8259726853707576,2.293195185218174,-0.7961807177235247,1.263403217570941,1.1431327545166,28.73488959871848,-30.675900985009452,1.029791967647233,5,0.3716669082641584,-0.46999979019165217,-1.2525000572204608,-0.9138889312744158,-1.7966670989990252,1,-0.1207881302247451,-1.5171651860683066,13.399999618530273,1.148823023207867,13.113332748413086,-1.2199152021739161,13.890000343322756,-0.1207881302247451
1486,2006-05-17,12.825555801391602,13.365555763244627,12.79555606842041,13.25,7457400.0,-0.0443745156968407,-1.3532135376474406,10.611115084758357,61.20658489266927,67.27935981973712,1.075043426233142,0.22692853873812702,-0.7069934178741644,-0.21222433131884344,15.61650464658084,0.6255550384521502,1.191255005561258,-0.41194405555725133,-2.3787780236052285,1.5548899124907258,-1.395361039581239,0.5714729284667364,1.6728738673706047,1.856930683717897,-60.99587652840706,0.9834169840239884,5,0.9055557250976562,0.12555551528930664,-0.6780557632446289,-0.31833362579345703,-0.8800001144409162,2,-0.06575420286320399,1.531422503745874,13.42111110687256,-1.5171651860683066,13.399999618530273,1.148823023207867,13.113332748413086,-0.06575420286320399
1487,2006-05-18,12.56222152709961,13.161110877990724,12.5,12.916666984558105,8407800.0,-0.020531997082217646,-1.761022082998946,0.835081404388602,29.03129100776661,62.16282160536991,1.2058193107839426,0.5636144898299111,-0.3630417527258807,0.033656886059631574,16.405155669833796,0.6611108779907244,1.0759411899988738,-0.703500509262085,-2.610729465527669,1.203728447003499,-1.657114987394877,0.250113968870707,1.8340357256420887,4.483535151055772,-51.97265038279511,0.9536144781327917,5,1.0211119651794434,0.38888978958129883,-0.4988882541656494,-0.054999351501464844,-0.70111083984375,3,-0.07341226882422114,-1.3532135376474406,12.825555801391602,1.531422503745874,13.42111110687256,-1.5171651860683066,13.399999618530273,-0.07341226882422114
1488,2006-05-19,12.878889083862305,13.122221946716307,12.444443702697756,12.665555953979492,13851900.0,0.025207926486535026,-1.0677914815493703,-0.6018785835555328,35.67353295490123,58.185139927758385,0.7616139611860788,0.34413738666435023,-0.5973320663088053,-0.2971673071590484,17.265218239012604,0.6777782440185511,0.9817616125171025,-0.4373329639434811,-2.239420797459154,1.3647548695721916,-1.3383768807013183,0.46371095281435615,1.3656675886600578,36.47391614864055,-15.597492991169169,0.9010439167578366,5,0.676666259765625,0.07222223281860352,-0.8155558109283447,-0.37166690826416016,-1.016667366027832,4,-0.13898714013275892,-1.761022082998946,12.56222152709961,-1.3532135376474406,12.825555801391602,1.531422503745874,13.42111110687256,-0.13898714013275892
1489,2006-05-22,12.623332977294922,12.817777633666992,12.353333473205565,12.803333282470705,9458100.0,-0.019843024107382368,3.4468032652166936,-0.843752235176319,34.67406865449263,53.86893530869257,0.8848217039868427,0.674808255011623,-0.2749261669329517,-0.0535654922707991,18.145623150451524,0.5255556106567401,0.8025173704811657,-0.7186112880706794,-2.461864827135111,1.024642250993752,-1.590238057602896,0.1530154814615372,1.4412123982449803,21.057145067191975,-26.206984567927698,0.8716267695322159,5,0.8866672515869141,0.3872222900390625,-0.6516664028167725,-0.20277738571166992,-0.7433328628540039,0,-0.12868582416350394,-1.0677914815493703,12.878889083862305,-1.761022082998946,12.56222152709961,-1.3532135376474406,12.825555801391602,-0.12868582416350394
1490,2006-05-23,12.172222137451172,12.866666793823242,12.130000114440918,12.75333309173584,8298900.0,-0.035736270338043385,-1.213691367488913,3.2283887169922965,32.224814769331545,49.345988966277595,1.1283390596155503,1.2042905399539094,0.23526645210144181,0.38355616656619596,19.390895369434276,0.7366666793823242,0.5876273766067932,-1.1802776813507077,-2.8905717420844823,0.530016379383067,-2.035424711717596,-0.32513065098381944,1.6869778098086101,3.4172498058775544,-38.5046243401514,0.8551470303668873,5,1.0983333587646484,0.8383331298828125,-0.2836110591888428,0.24833345413208008,0.6133337020874023,1,-0.06837058800485762,3.4468032652166936,12.623332977294922,-1.0677914815493703,12.878889083862305,-1.761022082998946,12.56222152709961,-0.06837058800485762
1491,2006-05-24,12.112221717834473,12.431111335754395,11.495555877685547,12.149999618530273,14903100.0,-0.004929290555098498,2.118511254126619,0.06500978929627022,22.724653445153862,44.21400974818859,0.942378146103529,1.3426688325871226,0.3537591500569519,0.4308683608206074,20.900016075105516,0.9355554580688477,0.3935810862038309,-1.2463336467742927,-2.9370780326031056,0.4444107390545202,-2.0917058396887,-0.40096145385988535,1.504890252830668,37.02464584093199,0.180988193820653,0.8453721929144067,5,0.5794453620910645,0.8983335494995117,-0.16888833045959473,-0.04666614532470703,0.6655559539794922,2,-0.04027153079956558,-1.213691367488913,12.172222137451172,3.4468032652166936,12.623332977294922,-1.0677914815493703,12.878889083862305,-0.04027153079956558
1492,2006-05-25,12.29888916015625,12.577777862548828,11.897777557373047,12.20555591583252,9975600.0,0.015411494824844718,1.0887396208507205,-2.470577840607881,26.378187657797866,40.640342517350994,0.5657734327839137,1.2878367971279125,0.22774121189456764,0.2350063432060523,21.715982714495375,0.6800003051757812,0.15634479438629967,-1.1014440059661865,-2.6283635880610916,0.42547557612871856,-1.864903797013639,-0.337984214918734,0.9787738356321558,49.385260918939856,16.04027605401533,0.7634597910474525,5,0.26666688919067383,0.7116661071777344,-0.34416675567626953,-0.6222224235534686,0.7399997711181641,3,-0.02872889320364247,2.118511254126619,12.112221717834473,-1.213691367488913,12.172222137451172,3.4468032652166936,12.623332977294922,-0.02872889320364247
1493,2006-05-26,12.528888702392578,12.647777557373047,12.173333168029785,12.333333015441895,6474600.0,0.018700838688866295,1.1897430141532583,2.095241501221045,31.400056031877995,37.24555890023857,0.2728446347628424,0.9836559906109805,0.04923994577440105,-0.000335722018997231,20.71643961213885,0.4744443893432617,-0.0921925989982828,-0.7923333644866943,-2.3281229366081533,0.7434562076347646,-1.5602281505474238,-0.024438578425964863,0.46363715449937004,75.36464136817197,42.998289303819575,0.7678947860607296,5,0.0366673469543457,0.48166656494140625,-0.5702776908874512,-0.9855556488037109,0.6011114120483398,4,-0.053299061951855076,1.0887396208507205,12.29888916015625,2.118511254126619,12.112221717834473,-1.213691367488913,12.172222137451172,-0.053299061951855076
1494,2006-05-30,11.993332862854006,12.50777816772461,11.974444389343262,12.5,5560200.0,-0.042745677789946424,1.0425500053872325,-2.5909097559191347,24.6763077951572,33.1099441343498,0.6569681820792468,1.4351897614032527,0.6104287542177946,0.5156030992312104,19.564681607251135,0.5544443130493164,-0.32280767995870896,-1.2278336524963365,-2.837895795089775,0.382228490097102,-2.0328647237930557,-0.4228025811996172,0.7596777973649189,36.30464751682197,8.942332322400492,0.805031071296719,5,0.4372229576110822,1.0172224044799787,-0.07055497169494807,-0.4499998092651385,1.1066675186157209,1,-0.010932002514965067,1.1897430141532583,12.528888702392578,1.0887396208507205,12.29888916015625,2.118511254126619,12.112221717834473,-0.010932002514965067
1495,2006-05-31,12.365555763244627,12.423333168029785,11.956666946411133,12.06999969482422,6073200.0,0.031035818370678037,1.2702693925271584,-0.5833338038958765,29.6020751154728,29.598331936883525,0.1332849303955097,0.9970875596048518,0.2659702504088397,0.12888642943329032,18.63885471540018,0.46666622161865234,-0.4365176569894569,-0.7813329696655291,-2.4060318662237528,0.8433659268926945,-1.59368241794464,0.03101647861358181,0.28222179412841975,75.50629370166317,50.78125130638817,0.8123494482791117,5,-0.037222385406492364,0.6449995040893572,-0.3258335590362531,-0.8222227096557599,0.42111110687256037,2,-0.03926678736486511,1.0425500053872325,11.993332862854006,1.1897430141532583,12.528888702392578,1.0887396208507205,12.29888916015625,-0.03926678736486511
1496,2006-06-01,12.654443740844727,12.654443740844727,12.20444393157959,12.441110610961914,6025500.0,0.02336231246951237,3.2187522351763107,0.721802570398798,36.68582440446277,30.448835647627543,-0.2038665933356132,0.6593058374732621,0.014363946381617865,-0.1725900366595301,17.991032395869617,0.4499998092651367,-0.6014690847237336,-0.4399449825286865,-2.0566231978753358,1.1767332328179627,-1.2482840902020111,0.3683941251446381,-1.1588878631591797,100.0,70.21330989037322,0.8083391076733247,6,-0.34555482864379883,0.3561115264892578,-0.5666658878326416,-1.1111106872558594,-0.33444404602050604,3,0.010360953146494989,1.2702693925271584,12.365555763244627,1.0425500053872325,11.993332862854006,1.1897430141532583,12.528888702392578,0.010360953146494989
1497,2006-06-02,13.008889198303224,13.188888549804688,12.722222328186035,12.777777671813965,8560800.0,0.02800956444371039,-1.727270193899333,1.0833363135684226,48.761866431212866,31.903094922773278,-0.5456723952128382,0.22107176628846936,-0.3110942391336806,-0.5441307737578587,16.663893362643883,0.5344448089599609,-0.7706069401349502,-0.025110626220701704,-1.5530741839252382,1.5028529314838348,-0.7890924050729708,0.7388711526315674,-1.4901555633544934,85.3922905583101,50.699023711542594,0.7639817788522686,6,-0.6666669845581072,0.0016660690307599424,-0.9211113452911395,-1.4655561447143572,-0.2555561065673846,4,-0.017765661846009362,3.2187522351763107,12.654443740844727,1.2702693925271584,12.365555763244627,1.0425500053872325,11.993332862854006,-0.017765661846009362
1498,2006-06-05,12.207777976989744,12.993332862854006,12.166666984558105,12.914443969726562,7708500.0,-0.061581831400176035,-1.095775070145518,-3.0576838960460027,37.40316345965689,32.20632767890264,0.16788541579955485,0.9117621025972014,0.503093123293505,0.22699864103944734,15.33874819778846,0.842222213745119,-0.9205405803474473,-0.7264441013336196,-2.192257023611834,0.7393688209445948,-1.4593505624727268,0.006462359805487594,-0.6222381454467758,20.378723265932717,-14.592264976086977,0.7329064611391071,6,0.13444423675537287,0.8733334541320819,-0.09027814865112127,-0.6644449234008771,0.25777816772461115,0,0.06808044476654285,-1.727270193899333,13.008889198303224,3.2187522351763107,12.654443740844727,1.2702693925271584,12.365555763244627,0.06808044476654285
1499,2006-06-06,12.006667137145994,12.352222442626953,11.776666641235352,12.241110801696776,10741500.0,-0.01647399225500501,1.5206807977445769,0.33176021905739916,35.60281988847646,32.581661581029856,0.30432630650206427,1.0024643546680743,0.7043951823406207,0.3982860443671843,14.392275927387017,0.5755558013916016,-0.8801093521144185,-0.8248327255249048,-2.245383187808944,0.5957177367591342,-1.5351079566669252,-0.11455749438288443,-0.3569933568725574,16.28642740315839,-18.66895991427196,0.7102752311420195,6,0.33555507659912287,1.0744442939758319,0.7580544948577899,-0.13222312927246094,0.7288885116577184,1,0.09355910049505556,-1.095775070145518,12.207777976989744,-1.727270193899333,13.008889198303224,3.2187522351763107,12.654443740844727,0.09355910049505556
1500,2006-06-07,12.55666732788086,13.004444122314453,12.177778244018555,12.18333339691162,18792000.0,0.04580789859937773,-3.3005762566388586,-1.5924249080673056,47.23744942754112,35.30530557907288,-0.2071940748864307,0.33606723918413905,0.13576399912318138,-0.1845677304416249,13.083197221793618,0.9977769851684588,-0.8785372961098012,-0.1899992465972904,-1.4461685806984867,1.066170087503906,-0.8180839136478895,0.43808542045330867,-0.8454249568261716,55.232161596734784,15.425379072932827,0.6280846670505986,6,-0.07388973236083984,0.5244441032409668,0.30638813972473145,-0.5838894844055176,0.39888858795166016,2,0.04327048247765952,1.5206807977445769,12.006667137145994,-1.095775070145518,12.207777976989744,-1.727270193899333,13.008889198303224,0.04327048247765952
1501,2006-06-08,12.70555591583252,12.744443893432615,12.222222328186035,12.485555648803713,13240800.0,0.01185733316523141,2.507476596603295,0.589285486207074,51.508076649149345,38.097515467000825,-0.29398260418948574,0.06382449516092414,-0.02987235387403686,-0.36096977101330907,11.29102864149432,0.5222215652465803,-0.8486641886273052,0.03927817344665563,-0.9777678201861928,1.056324167079504,-0.4692448233697686,0.5478011702630798,-0.9352076976278312,65.77502225115511,20.611940102250756,0.5085229968164239,6,-0.2227783203125,0.37555551528930664,0.1574995517730713,-0.7327780723571777,0.05666637420654297,3,0.006383896526998445,-3.3005762566388586,12.55666732788086,1.5206807977445769,12.006667137145994,-1.095775070145518,12.207777976989744,0.006383896526998445
1502,2006-06-09,12.363332748413086,12.932222366333008,12.283332824707033,12.88888931274414,8164800.0,-0.026934922776026382,1.1197827908816975,-2.3888905746747953,44.60464611229123,39.5646921426023,0.06519965882421097,0.3012547246060624,0.29930474571825094,-0.05410014216835002,9.942150288591819,0.6488895416259748,-0.7721282042168927,-0.22661161422729492,-1.071542018785042,0.6183187903304521,-0.6490768165061684,0.1958535880515786,-0.5362429169443974,47.78277140757702,1.4577550940059254,0.4224652022788731,6,0.1194448471069336,0.7177786827087402,0.4997227191925049,-0.39055490493774414,0.5444450378417987,4,-0.003504965406227356,2.507476596603295,12.70555591583252,-3.3005762566388586,12.55666732788086,1.5206807977445769,12.006667137145994,-0.003504965406227356
1503,2006-06-12,12.277777671813965,12.564443588256836,12.263333320617676,12.3100004196167,7461000.0,-0.006920065838242784,-8.854463171036205,0.06131166460407268,46.250305540165,41.96180300315872,0.12447900474377782,0.3383499073834617,0.3635657468106146,-0.00044389660978794154,10.016879284303895,0.30111026763916016,-0.6523417371981051,-0.2703889369964596,-1.0885595692824275,0.5477816952895083,-0.6794742531394427,0.13869637914652344,-0.39621589161183657,40.8144829418262,-8.347082321769541,0.40908531614298377,6,0.2049999237060547,0.8033337593078613,0.585277795791626,-0.30499982833862305,1.1966667175292969,0,0.03873302096140785,1.1197827908816975,12.363332748413086,2.507476596603295,12.70555591583252,-3.3005762566388586,12.55666732788086,0.03873302096140785
1504,2006-06-13,11.825555801391602,12.367777824401855,11.716667175292967,12.23111057281494,9015300.0,-0.036832550850022905,-1.0891294669153302,12.585977270036643,46.23915632684514,43.81036758220009,0.6150812644481061,0.7025928593694228,0.7911637737050157,0.40970495756325676,10.45840590552301,0.6511106491088885,-0.5651561566523462,-0.64388861656189,-1.4187934810352303,0.13101624791145028,-1.0313410487985593,-0.25643618432522075,1.363332748413086,8.455550190619915,-44.57181175828124,0.38745243223667,6,0.6272220611572266,1.2555556297302246,1.073610544204712,0.1833329200744629,1.4277772903442383,1,0.05412010683230983,-8.854463171036205,12.277777671813965,1.1197827908816975,12.363332748413086,2.507476596603295,12.70555591583252,0.05412010683230983
1505,2006-06-14,11.800000190734865,12.033332824707033,11.568888664245605,11.803333282470705,7861500.0,-0.002161049432765738,1.0047999440143829,0.008218598252813054,46.58732941754817,44.91053480587624,0.6168439159664985,0.6329220508422804,0.8056188331140763,0.4008615184441293,10.84079428546966,0.46444416046142756,-0.5176950247242065,-0.5883886814117414,-1.278675336453766,0.10189797363028319,-0.9335320089327528,-0.24324535389073,1.3594439315795874,16.95194112310173,-36.52579926745727,0.345143327521012,6,0.5788884162902814,1.2811112403869611,1.0991661548614484,0.2088885307311994,1.222221374511717,2,0.07928435957174207,-1.0891294669153302,11.825555801391602,-8.854463171036205,12.277777671813965,1.1197827908816975,12.363332748413086,0.07928435957174207
1506,2006-06-15,11.982221603393555,12.055556297302244,11.814443588256836,11.9622220993042,8492400.0,0.015442492348582082,1.8933138786370671,-6.000286123032904,46.53536566839009,44.66314583222926,0.3679319497956932,0.4050477010853619,0.6211703279252454,0.1822902421577588,11.79052523888495,0.25555610656737926,-0.37731583263684243,-0.3640005588531494,-1.044812877348054,0.31681175964175523,-0.7044067181006017,-0.02359439960569709,1.1136003005981436,30.31781129705035,-22.699502981842176,0.340406159247452,6,0.3044447898864746,1.0988898277282715,0.9169447422027588,0.026667118072509766,1.5611114501953125,3,0.08123153991437615,1.0047999440143829,11.800000190734865,-1.0891294669153302,11.825555801391602,-8.854463171036205,12.277777671813965,0.08123153991437615
1507,2006-06-16,11.640000343322756,11.972222328186035,11.522221565246582,11.948888778686525,14330700.0,-0.028560752037324777,1.531254442408971,-15.4448047303419,40.50783505595597,45.00810934292917,0.5537933229109644,0.7110941443165775,0.9577508618195356,0.4777480733505133,12.568986974630347,0.46000003814697266,-0.2878095946741812,-0.6601107597351064,-1.401548857110102,0.08132733763988931,-1.0308298084226042,-0.2893917110476085,1.3947442310790983,11.30073779634715,-37.283292795328876,0.3707190486874974,6,0.6233325004577619,1.313333034515379,1.8099997043609601,0.4505553245544416,1.9055557250976545,4,0.09641081732098611,1.8933138786370671,11.982221603393555,1.0047999440143829,11.800000190734865,-1.0891294669153302,11.825555801391602,0.09641081732098611
1508,2006-06-19,11.088889122009276,11.655555725097654,10.946666717529297,11.655555725097654,15426900.0,-0.04734632345862633,1.501961483894957,1.834534861821651,40.37370462219057,45.53820764667518,1.0387331111720535,1.181819726341713,1.4975966219970385,0.9816630760238834,13.551566259004588,0.7088890075683576,-0.27883824541875946,-1.1217219829559344,-1.990246368733029,-0.25319759717883983,-1.5559841758444808,-0.687459790067388,1.8551040718432628,10.007831463154753,-38.471751967334065,0.43426219288854717,6,0.8866662979125994,1.3283333778381365,2.429444313049318,1.0016665458679217,1.293333053588869,0,0.1640280324054706,1.531254442408971,11.640000343322756,1.8933138786370671,11.982221603393555,1.0047999440143829,11.800000190734865,0.1640280324054706
1509,2006-06-20,10.998888969421387,11.211111068725586,10.786666870117188,11.024443626403807,11491200.0,-0.008116246054733822,1.1281289896859894,0.045096458558074794,34.52440192792989,44.125646813385046,1.0848277052500208,1.2056974417479722,1.585405176637643,1.020377531385666,14.511049062679367,0.42444419860839844,-0.377343613532247,-1.1304999351501461,-2.130403053026207,-0.13059681727408545,-1.6304514940881774,-0.6305483762121149,1.7853181063252919,16.72502700057949,-27.16533422550466,0.4999515589380308,6,0.8605556488037109,1.2122225761413574,2.386666774749756,1.0916666984558105,0.03444385528564631,1,0.22507322574164546,1.501961483894957,11.088889122009276,1.531254442408971,11.640000343322756,1.8933138786370671,11.982221603393555,0.22507322574164546
1510,2006-06-21,11.34000015258789,11.58222198486328,10.922222137451172,11.06666660308838,10951200.0,0.031013239984042595,-1.3478244644489727,-10.696036721899464,35.2897367744734,42.323609049532166,0.6179687684969011,0.8422226946939979,1.2389286000225184,0.6260726915235661,14.934837581746338,0.6599998474121076,-0.34739620986798414,-0.7477776527404778,-1.8076435736272636,0.31208826814630797,-1.2777106131838707,-0.21784469229708492,1.2444529025958389,43.60768327136547,6.533301054097869,0.5299329604433928,6,0.519444465637207,0.8711113929748535,2.031944513320923,0.7505555152893066,-0.057778358459472656,2,0.1687242428044684,1.1281289896859894,10.998888969421387,1.501961483894957,11.088889122009276,1.531254442408971,11.640000343322756,0.1687242428044684
1511,2006-06-22,11.624444007873535,11.686667442321776,11.154443740844727,11.31999969482422,8256600.0,0.02508323205099172,1.481858913780656,1.1138197766310443,34.259711037988,41.174171819054024,0.183319829490463,0.5474290510606856,0.9691851766255155,0.28946047422317633,14.46470072328957,0.532223701477049,-0.28171049096277656,-0.43894491195678675,-1.5187045593842523,0.6408147354706788,-0.9788247356705195,0.10093491175694602,0.7802304288035398,70.66536888295411,38.062792214372905,0.5398798237137328,6,0.05111122131347656,0.45166730880737305,1.7475006580352783,0.4661116600036621,-1.046666145324707,3,0.12024468064247174,-1.3478244644489727,11.34000015258789,1.1281289896859894,10.998888969421387,1.501961483894957,11.088889122009276,0.12024468064247174
1512,2006-06-23,11.945555686950685,12.106666564941404,11.554444313049315,11.60111141204834,10481400.0,0.027623831200842996,-1.522838769268285,1.1313867927188104,46.65342935858699,41.21896335443424,-0.2271756246452874,0.2092158777840183,0.6668083662635755,-0.08477056790927939,13.983960798580233,0.5522222518920898,-0.3224190971673,-0.10016655921935858,-1.175254446684054,0.9749213282453368,-0.6377105029517054,0.43737738451298824,0.29731799307040063,87.79462763344243,51.4297624091562,0.5375439437323475,6,-0.3683333396911639,0.04222202301025213,1.3955557346343976,0.1449999809265119,-1.2333335876464862,4,0.13375496364590167,1.481858913780656,11.624444007873535,-1.3478244644489727,11.34000015258789,1.1281289896859894,10.998888969421387,0.13375496364590167
1513,2006-06-26,11.86111068725586,12.076666831970215,11.621110916137695,12.017778396606445,6065100.0,-0.007069156254243869,2.3198390414767043,-0.45484196070613536,48.085342970324575,41.42409520370973,-0.23250032527513653,0.2540951070957309,0.7691424968499909,-0.04097414577294245,13.610554384087925,0.45555591583251953,-0.40942140919745285,-0.15122265815734792,-1.2043834712702797,0.9019381549555838,-0.6778030647138138,0.37535774839911795,0.2455558776855451,81.3972776926857,40.73729860791741,0.5265804065564654,6,-0.4144439697265625,0.12666702270507812,1.406111717224121,0.2294449806213379,-0.9799995422363263,0,0.14201413557116527,-1.522838769268285,11.945555686950685,1.481858913780656,11.624444007873535,-1.3478244644489727,11.34000015258789,0.14201413557116527
1514,2006-06-27,11.862221717834473,12.081110954284668,11.736666679382324,11.88888931274414,7184700.0,9.367002871041308e-05,-1.479999725341692,0.17021755804185587,39.32351788061761,40.61700503293967,-0.2546416217166456,0.2557714631454786,0.7924633513590358,-0.07888206344384585,12.945152591340625,0.34444427490234375,-0.43721446195700153,-0.14355607032775808,-1.1988449599433206,0.9117328192878045,-0.6712005151355385,0.3840883744800223,-1.0755548477172852,79.36206702201336,38.87048356778287,0.5276444448077809,6,-0.4155550003051758,0.12555599212646484,1.3911116123199463,0.2283339500427246,-0.9499998092651367,1,0.04383668339143143,2.3198390414767043,11.86111068725586,-1.522838769268285,11.945555686950685,1.481858913780656,11.624444007873535,0.04383668339143143
1515,2006-06-28,11.880000114440918,12.055556297302244,11.673333168029785,11.9399995803833,6659100.0,0.0014987408791824475,1.6259442955702663,2.2499016557593965,36.77464813693311,39.53248086277779,-0.2904193322435127,0.210546121993346,0.7901199898562794,-0.11142673852262064,12.254384107125107,0.38222312927245916,-0.47378433258454145,-0.10149989128112757,-1.144204487894319,0.9412047053320638,-0.6228521895877233,0.4198524070254681,-1.06744436264038,76.19607041917813,37.2956426829669,0.5213522983065956,6,-0.4333333969116211,0.10777759552001953,1.3802776336669922,0.33333349227905273,-0.8199996948242188,2,-0.07126828969510746,-1.479999725341692,11.862221717834473,2.3198390414767043,11.86111068725586,-1.522838769268285,11.945555686950685,-0.07126828969510746
1516,2006-06-29,12.785555839538574,12.808889389038086,11.93333339691162,11.978889465332033,14321700.0,0.07622522865104142,1.0520840201836237,-13.444559239596881,55.72980823462326,41.223811215963046,-1.1957883425029348,-0.7216845192774972,-0.08686736455221045,-1.0124398620490709,11.85387093336064,0.928889274597168,-0.4560464230642314,0.7975002288818356,-0.26448888338014065,1.8594893411438118,0.26650567275084747,1.3284947850128237,-1.9476289836883538,98.13993056004307,57.86952383627148,0.5309945561309878,6,-0.9877777099609375,-0.7977781295776367,0.3549995422363281,-0.5433335304260254,-1.9911117553710938,3,-0.11758065619338853,1.6259442955702663,11.880000114440918,-1.479999725341692,11.862221717834473,2.3198390414767043,11.86111068725586,-0.11758065619338853
1517,2006-06-30,12.777777671813965,13.10777759552002,12.449999809265135,12.8855562210083,32912100.0,-0.0006083558526689403,1.3822977794510345,-0.1336098201692736,56.93160832859141,43.06357829445203,-1.1282961554284725,-0.7716724533573576,-0.05557427488882105,-0.9891541143113205,12.573964349449646,0.6577777862548846,-0.43631238148547347,0.8012776374816895,-0.2181172550121051,1.820672529975484,0.29158019123479306,1.3109750837285858,-1.8610123146362305,77.80269590469587,36.04784804757041,0.5096974462468973,6,-0.8305554389953613,-0.7899999618530273,0.0733335018157959,-0.28444433212280273,-1.985555648803711,4,-0.17217389954420914,1.0520840201836237,12.785555839538574,1.6259442955702663,11.880000114440918,-1.479999725341692,11.862221717834473,-0.17217389954420914
1518,2006-07-03,13.038888931274414,13.260000228881836,12.80666732788086,12.965556144714355,5067900.0,0.020434794388106026,-1.318183702381562,-0.6804024280177677,67.76186872987907,46.756630161335266,-1.2110676851073556,-1.0196019805235572,-0.2854965338957065,-1.2285224959493473,12.584663879443253,0.4822225570678711,-0.4214311398830475,1.020833349227905,-0.10088353579311793,2.1425502342489278,0.4599749067173935,1.5816917917384163,-1.9906628397961423,86.06441747844165,38.44104884579015,0.5608584425105114,7,-0.9477777481079102,-1.0155553817749023,-0.25083327293395996,-0.5227775573730469,-2.3888893127441406,0,-0.1784405745177866,1.3822977794510345,12.777777671813965,1.0520840201836237,12.785555839538574,1.6259442955702663,11.880000114440918,-0.1784405745177866
1519,2006-07-05,13.130000114440918,13.175556182861328,12.674444198608398,12.94333267211914,7094700.0,0.006987649304073029,2.6079828889049104,2.5454841016971193,69.10309269877621,50.51366970848002,-1.0818591211848716,-1.0774840345030725,-0.35145404075949216,-1.3034561496541244,12.002375311724277,0.5011119842529297,-0.3386520874162482,1.0557778835296627,-0.17110337917814533,2.282659146237471,0.4423372521757578,1.6692185148835677,-1.904832091970361,91.80671751192043,38.6387186262543,0.6134406313539044,7,-0.9227781295776367,-1.1066665649414062,-0.34194445610046387,-0.5877776145935059,-2.527777671813965,2,-0.17127867096878113,-1.318183702381562,13.038888931274414,1.3822977794510345,12.777777671813965,1.0520840201836237,12.785555839538574,-0.17127867096878113
1520,2006-07-06,13.100000381469727,13.362221717834473,12.916666984558105,13.1899995803833,6525000.0,-0.002284823511783274,1.0511516923610515,-0.48213656218867346,66.78906226275527,54.1280420667875,-0.8671374651443298,-1.0589868799089057,-0.29136657545324773,-1.2602696283163795,12.56874285989451,0.4455547332763672,-0.20368422544537346,0.998611497879029,-0.29547104711191885,2.292694042869977,0.3515702253835542,1.6456527703745039,-1.7120457824862676,81.64857725232233,24.533079237496423,0.6470412724954743,7,-0.641667366027832,-1.0255560874938965,-0.37944483757019043,-0.5277776718139648,-2.611111640930176,3,-0.16700598543455447,2.6079828889049104,13.130000114440918,-1.318183702381562,13.038888931274414,1.3822977794510345,12.777777671813965,-0.16700598543455447
1521,2006-07-07,12.786666870117188,13.063332557678224,12.7122220993042,13.04444408416748,5542200.0,-0.023918587956360482,1.375946642745804,2.8642167615051233,67.37372420854469,56.430297050116124,-0.4152759827536716,-0.7792159800382539,0.04806692029482207,-0.9316053607613366,13.030448780890652,0.38777828216552734,-0.025862052411577352,0.6812224388122559,-0.6213131390077979,1.9837580166323097,0.029954649902229846,1.3324902277222819,-1.2012855592486265,36.90626783783966,-24.930270596459444,0.6512677889100267,7,-0.2950005531311035,-0.7122225761413574,-0.11722254753112793,0.01944446563720703,-2.562222480773926,4,-0.13503647729618717,1.0511516923610515,13.100000381469727,2.6079828889049104,13.130000114440918,-1.318183702381562,13.038888931274414,-0.13503647729618717
1522,2006-07-10,12.31999969482422,13.043333053588867,12.260000228881836,12.777777671813965,6900300.0,-0.036496389562129083,-1.7115407787165982,1.7758667253670866,69.1430313631736,58.77004020487714,0.12302970010276759,-0.3330366224869099,0.5529639467145007,-0.45425890641103805,13.572264419046542,0.7833328247070312,0.1263030762355779,0.2167219161987326,-1.0841505532891507,1.5175943856866159,-0.43371431854520814,0.8671581509426733,-0.5569343432590674,5.4435035556599285,-60.348658752051946,0.6504362347439413,7,0.19777774810790838,-0.24555540084839045,0.33972239494323553,0.6311116218566877,-1.702221870422365,0,-0.12382756886736324,1.375946642745804,12.786666870117188,1.0511516923610515,13.100000381469727,2.6079828889049104,13.130000114440918,-0.12382756886736324
1523,2006-07-11,12.75333309173584,12.822221755981445,12.19333267211914,12.276666641235352,9116100.0,0.03517316620500144,1.0470191264506257,-1.0412612105871732,74.64874558118296,62.69506550493995,-0.19046133880874372,-0.768307390601068,0.07832514559330761,-0.8742315735804134,14.15115747811295,0.6288890838623047,0.2843216392329371,0.6262775421142575,-0.7050528303761983,1.9576079146047132,-0.0393876441309704,1.2919427283594853,-0.8303521035437544,47.90877471813352,-23.09491508505254,0.6656651862452277,7,-0.23555564880371094,-0.6788887977600098,-0.07694435119628906,0.19777822494506836,-1.9811115264892578,1,-0.15377243381154893,-1.7115407787165982,12.31999969482422,1.375946642745804,12.786666870117188,1.0511516923610515,13.100000381469727,-0.15377243381154893
1524,2006-07-12,12.465556144714355,12.9022216796875,12.428889274597168,12.698888778686525,5988600.0,-0.02256484206532361,-2.086953411928611,-0.4895092443094665,66.05388206188348,65.94831371882333,0.21445055533054358,-0.45336929922737035,0.3243621620760173,-0.572343038683016,13.918179551185156,0.47333240509033203,0.35118161597079833,0.3065005779266361,-1.0250828242972947,1.6380839801505669,-0.3592911231853293,0.9722922790386015,-0.3986510835580308,23.289077230475765,-49.065829186850934,0.6657917011119654,7,0.1822214126586914,-0.3911118507385254,0.2461106777191162,0.48555517196655273,-1.6877784729003924,2,-0.14564585046242917,1.0470191264506257,12.75333309173584,-1.7115407787165982,12.31999969482422,1.375946642745804,12.786666870117188,-0.14564585046242917
1525,2006-07-13,12.735555648803713,13.11111068725586,12.581110954284668,12.581110954284668,14052600.0,0.021659643657683247,-5.863294781626087,-0.6619078175642839,65.91343124000704,67.07982738608818,0.08780825979038909,-0.6847954479247633,0.019520299553079212,-0.8194921185868527,13.588616612851911,0.6455545425415039,0.4309171538372496,0.5297223091125502,-0.8144237964216092,1.8738684146467097,-0.14235074365453038,1.2017953618796309,-0.5422229766845721,59.079970073569335,-12.931449200273512,0.67207305276708,7,0.04222154617309393,-0.6611113548278826,-0.023888826370241034,0.2155556678771955,-1.9844446182250994,3,-0.1675100219421639,-2.086953411928611,12.465556144714355,1.0470191264506257,12.75333309173584,-1.7115407787165982,12.31999969482422,-0.1675100219421639
1526,2006-07-14,12.95555591583252,13.166666984558105,12.771110534667967,12.771110534667967,9740700.0,0.01727449300961381,-3.2891445412475777,1.1942487356974791,64.89675283865691,67.96484344276215,-0.11794467705896139,-0.8728906850017566,-0.2287560228749932,-1.0052133029919155,13.31546980070876,0.43111133575439275,0.5596352965067002,0.7010558605194088,-0.6790032019264522,2.08111492296527,0.0110263292964774,1.3910853917423402,-0.6453343391418453,78.310528455882,7.952897084212893,0.6900295312229309,7,-0.1777787208557129,-0.8811116218566895,-0.17361140251159668,-0.004444599151611328,-2.2411117553710938,4,-0.19039454511392628,-5.863294781626087,12.735555648803713,-2.086953411928611,12.465556144714355,1.0470191264506257,12.75333309173584,-0.19039454511392628
1527,2006-07-17,12.762222290039062,13.047778129577635,12.63888931274414,12.895556449890135,6543000.0,-0.014922835195145145,-1.1520457562760442,-0.7228923761019456,62.87710706237265,67.42209214637252,0.08152343144630336,-0.623119950549583,-0.08304100962860517,-0.7817653939817184,12.538455998515142,0.4088888168334943,0.7020414960778965,0.45161113739013636,-0.914434033470414,1.8176563082506867,-0.2314114480401379,1.1346337228204106,-0.34680069923400936,58.44750469079918,-10.079376157474883,0.6830225854302752,7,0.01555490493774414,-0.6877779960632324,0.01972222328186035,0.1888890266418457,-2.246665954589842,0,-0.19885078343107543,-3.2891445412475777,12.95555591583252,-5.863294781626087,12.735555648803713,-2.086953411928611,12.465556144714355,-0.19885078343107543
1528,2006-07-18,12.907777786254885,13.06222152709961,12.618888854980467,12.846667289733887,6509700.0,0.011405184215403263,1.3964059169371004,-0.4583258827989408,64.34888973756865,66.89384737290503,-0.09452649077646136,-0.659220642763648,-0.2750756741618119,-0.8918852956346868,11.005010707907479,0.4433326721191424,0.7092035154298983,0.5062222003936778,-0.7555612209625853,1.768005621749941,-0.12466951028445372,1.1371139110718094,-0.3976761827468902,64.90959339000251,-2.1539000354989923,0.6308917106781317,7,-0.13000059127807795,-0.8333334922790545,-0.12583327293396174,0.043333530426023614,-2.6911106109619176,1,-0.17741240977138473,-1.1520457562760442,12.762222290039062,-3.2891445412475777,12.95555591583252,-5.863294781626087,12.735555648803713,-0.17741240977138473
1529,2006-07-19,13.474444389343262,13.56999969482422,12.895556449890135,12.949999809265135,13184100.0,0.04390117435177765,-1.1298276152845363,8.581906708905974,69.01669387405981,67.14136199638331,-0.6785524986233096,-1.0866275673222106,-0.8780101059851226,-1.4264159799012042,9.525259795219698,0.6744432449340856,0.727518889035359,0.9491110324859626,-0.21524202279294968,2.113464087764875,0.36693450484650647,1.5312875601254188,-0.8791307744026202,90.33710249053676,23.41968933556018,0.5821765276394563,7,-0.592778205871582,-1.2961111068725586,-0.6924998760223389,-0.5233330726623535,-3.030000686645508,2,-0.20054428561327753,1.3964059169371004,12.907777786254885,-1.1520457562760442,12.762222290039062,-3.2891445412475777,12.95555591583252,-0.20054428561327753
1530,2006-07-20,13.25333309173584,13.715556144714355,13.224444389343262,13.555556297302244,6980400.0,-0.01640967829310247,-1.7283940151739923,-0.5762729124236199,56.667714288510716,65.95180533860176,-0.4843368187000099,-0.7534545758658098,-0.7026805598852484,-1.1732589442423063,8.769437630547602,0.49111175537109375,0.677009299421659,0.6323330879211433,-0.4320755533727745,1.696741729215061,0.10012876727418529,1.1645374085681013,-0.6344442367553729,57.85202519437994,-4.904614896440201,0.5322043206469589,7,-0.2988886833190918,-1.0022215843200684,-0.4863884449005127,-0.30222177505493164,-3.020000457763672,3,-0.1867873841837958,-1.1298276152845363,13.474444389343262,1.3964059169371004,12.907777786254885,-1.1520457562760442,12.762222290039062,-0.1867873841837958
1531,2006-07-21,13.022221565246582,13.292222023010256,12.9399995803833,13.20888900756836,5843700.0,-0.017437992759222865,-1.006328649770359,0.6176476156817243,53.27575163188199,64.18877425734713,-0.24171712934996137,-0.4345346606732008,-0.5229144996228428,-0.9038108382511538,7.960066000103668,0.3522224426269549,0.6034892480446672,0.3313326835632324,-0.6367639974185,1.2994293645449648,-0.15271565692763467,0.8153810240540995,-0.24979928970337006,36.778037791569915,-23.08084842219243,0.4840483404908664,7,-0.06777715682983398,-0.7711100578308105,-0.2922215461730957,-0.07111024856567383,-2.665555000305176,4,-0.17440269490799165,-1.7283940151739923,13.25333309173584,-1.1298276152845363,13.474444389343262,1.3964059169371004,12.907777786254885,-0.17440269490799165
1532,2006-07-24,13.543333053588867,13.764444351196287,13.085556030273438,13.0977783203125,7686900.0,0.04001709583355706,-1.8888906925308855,-2.3868904386032135,56.31959405340618,62.152201865371936,-0.6381590472423557,-0.8746510209051284,-1.0767273749287511,-1.3870694111376203,8.11795817530119,0.7422227859497053,0.5545756417732939,0.7725553035736077,-0.20025916914654118,1.7453697762937566,0.28614806721353325,1.2589625399336821,-0.6388720363616951,80.69833383560815,23.15648306130886,0.48640723636007416,7,-0.44666624069213867,-1.267777442932129,-0.8594441413879395,-0.592221736907959,-3.2844438552856428,0,-0.20887686080922374,-1.006328649770359,13.022221565246582,-1.7283940151739923,13.25333309173584,-1.1298276152845363,13.474444389343262,-0.20887686080922374
1533,2006-07-25,13.54555606842041,13.729999542236328,13.29555606842041,13.6522216796875,6458400.0,0.0001641408966868152,2.313563113045945,-0.23939956934747153,55.32460460953649,60.96005992622227,-0.5768491638086335,-0.7844272224794508,-1.087262028211624,-1.3496052476952336,8.284383039841913,0.43444347381591797,0.5268111826320201,0.6905560493469238,-0.24146692954085047,1.6225790282346981,0.22454455990303757,1.15656753879081,-0.6055564880371094,74.80822526739821,20.708349133291613,0.46601148944388693,7,-0.37277841567993164,-1.2700004577636719,-0.937222957611084,-0.594444751739502,-3.2777776718139666,1,-0.22368957890442132,-1.8888906925308855,13.543333053588867,-1.006328649770359,13.022221565246582,-1.7283940151739923,13.25333309173584,-0.22368957890442132
1534,2006-07-26,12.382222175598145,13.5600004196167,12.098889350891113,13.5600004196167,28133100.0,-0.08588306651614086,1.4811310213038162,11.041780289144993,42.87290264603473,58.40000119355868,0.6408085419138736,0.442551077862678,0.044829272765074535,-0.1507815480201593,8.202202286169372,1.461111068725586,0.5021695470800367,-0.4987778663635254,-1.3386472255839035,0.3410914928568527,-0.9187125459737135,-0.07884318675333724,1.3822221755981428,17.011316027097102,-32.21569494355624,0.41993467961018893,7,0.5494446754455566,-0.10666656494140625,-0.18583321571350098,0.42444467544555664,-1.8933334350585938,2,-0.1748922745525333,2.313563113045945,13.54555606842041,-1.8888906925308855,13.543333053588867,-1.006328649770359,13.022221565246582,-0.1748922745525333
1535,2006-07-27,11.033332824707033,11.82888889312744,10.792222023010254,11.188888549804688,45121500.0,-0.10893758258912445,-2.2508740082361576,0.13207556336488405,35.560029305575966,55.14036524543857,1.925311934412445,1.8179660394337187,1.3454770746425329,1.2271431638392745,8.545663057526525,1.5900001525878906,0.3769157571675805,-1.8053338527679426,-2.9033309367917415,-0.7073367687441436,-2.354332394779842,-1.256335310756043,2.69780042648315,8.112138833299547,-40.91057066304855,0.548998542011899,7,1.2450003623962385,1.2450003623962385,1.0019452571868879,1.6933341026306135,-0.4722213745117205,3,-0.05337363889636093,1.4811310213038162,12.382222175598145,2.313563113045945,13.54555606842041,-1.8888906925308855,13.543333053588867,-0.05337363889636093
1536,2006-07-28,11.282221794128418,11.282221794128418,10.777777671813963,10.890000343322754,12437100.0,0.022557913676277908,1.5722413767950412,-2.5214208641915046,41.13515770731776,52.724593094876916,1.580282257315142,1.5290727202006558,1.0694434964891606,1.012154087285296,9.337185322624691,0.5044441223144549,0.31214647366151027,-1.4812781810760498,-2.7817467472132975,-0.1808096149388021,-2.1315124641446737,-0.831043898007426,2.331355007934569,16.889870094870428,-36.09022669893251,0.6502342830686235,7,0.9888892173767072,0.9888892173767072,0.7530562877655029,1.4444451332092285,-0.6088886260986346,4,-0.0929683159306548,-2.2508740082361576,11.033332824707033,1.4811310213038162,12.382222175598145,2.313563113045945,13.54555606842041,-0.0929683159306548
1537,2006-07-31,10.577777862548828,11.282221794128418,10.5,11.282221794128418,18177300.0,-0.06243840481368679,1.2208205907159286,-1.7960362191628938,32.23875874403821,49.15680076226243,2.1705309992935504,2.1715857580193223,1.7464868058329515,1.7467989830151396,9.825854164579836,0.782221794128418,0.20474631399770438,-2.075722122192383,-3.7023728741992006,-0.44907137018556575,-2.889047498195792,-1.2623967461889745,2.8656509916992174,2.407983701910301,-49.098020189001616,0.813325376003409,7,1.5544443130493164,1.5544443130493164,1.2980554103851318,2.1488890647888184,-0.018888473510742188,0,-0.02090337880797044,1.5722413767950412,11.282221794128418,-2.2508740082361576,11.033332824707033,1.4811310213038162,12.382222175598145,-0.02090337880797044
1538,2006-08-01,10.7122220993042,10.79444408416748,10.13888931274414,10.523332595825195,17219700.0,0.01271006429728283,2.710685916485154,-0.26813986892534214,35.31819792032347,45.4125234340695,1.8907251111227836,1.9540830128752695,1.575430555436256,1.6418699671454284,10.24154758521214,0.6555547714233398,0.08007535174542468,-1.8249445438385017,-3.655551658477796,0.005662570800792466,-2.740248101158148,-0.9096409865188555,2.495732446604002,16.75867192410995,-36.73376488255596,0.915303557319647,8,1.2394447326660156,1.2394447326660156,1.0702779293060303,2.0144448280334473,-0.19222164154052734,1,-0.04231922161419899,1.2208205907159286,10.577777862548828,1.5722413767950412,11.282221794128418,-2.2508740082361576,11.033332824707033,-0.04231922161419899
1539,2006-08-02,10.881111145019533,10.98444366455078,10.711111068725586,10.735555648803713,11839500.0,0.015766014198520306,-1.8114179214281514,0.770585413879282,34.20405761424915,42.91656158137377,1.4698570841963239,1.6949766264806403,1.379375738736627,1.496716849510623,10.80396115030903,0.27333259582519354,-0.029894190450653113,-1.5436110496520978,-3.493295215552944,0.40607311624874853,-2.518453132602522,-0.5687689667016738,2.0199368775722615,43.918462518615144,-8.500894481082106,0.9748420829504233,8,1.0705556869506818,1.0705556869506818,0.8361110687255842,1.8455557823181135,-0.5100002288818377,2,-0.056366738675748373,2.710685916485154,10.7122220993042,1.2208205907159286,10.577777862548828,1.5722413767950412,11.282221794128418,-0.056366738675748373
1540,2006-08-03,10.912221908569336,10.942221641540527,10.58666706085205,10.833333015441896,8684100.0,0.0028591531816162252,4.120005493185017,0.5419849828993627,32.01642952863307,40.55441468101277,1.1976858251458076,1.5721648865176974,1.3354434903056074,1.4878300974336778,11.16234784572179,0.35555458068847656,-0.16999941165298438,-1.4031113624572757,-3.436949445372443,0.6307267204578917,-2.4200304039148595,-0.38619232099969203,1.7126102430376928,67.63846986039366,17.730196756479152,1.016919041457584,8,1.039444923400879,1.039444923400879,0.8050003051757812,1.8144450187683105,-0.47222232818603516,3,-0.03879440608675144,-1.8114179214281514,10.881111145019533,2.710685916485154,10.7122220993042,1.2208205907159286,10.577777862548828,-0.03879440608675144
1541,2006-08-04,11.0600004196167,11.266667366027832,10.922222137451172,10.922222137451172,15592500.0,0.013542476709652806,-3.999993078195624,1.7464851730516224,34.897486356700455,38.17418049248992,0.8295287856425304,1.3580228287588145,1.178230631136742,1.3628105598581435,11.721744953839549,0.3544454574584961,-0.3993448090056617,-1.1689995288848873,-3.264257269861643,0.9262582120918683,-2.216628399373265,-0.12137065839650951,1.3162374481040402,80.56371369396707,30.424631223047882,1.0476288704883776,8,0.8744440078735352,0.8916664123535156,0.657221794128418,1.6666665077209473,-0.4877786636352557,4,-0.045107500044622606,4.120005493185017,10.912221908569336,-1.8114179214281514,10.881111145019533,2.710685916485154,10.7122220993042,-0.045107500044622606
1542,2006-08-07,10.79444408416748,11.0600004196167,10.592222213745117,11.00333309173584,8470800.0,-0.024010517664919018,1.9034379476494334,-1.5161243432938099,31.640934321169937,35.5426615715603,0.7421990550530708,1.5846754528111102,1.4250545445468568,1.6492095351058556,13.12557640607758,0.46777820587158203,-0.5680333154308546,-1.3582780838012702,-3.5485100990688014,0.831953931466261,-2.453394091435035,-0.26316207616750553,1.3580589280555984,58.127995088625454,9.450088722305253,1.0951160076337654,8,1.0550007820129395,1.1572227478027344,1.0983338356018066,1.932222843170166,0.287777900695799,0,-0.011219745564788663,-3.999993078195624,11.0600004196167,4.120005493185017,10.912221908569336,-1.8114179214281514,10.881111145019533,-0.011219745564788663
1543,2006-08-08,10.792222023010254,11.075555801391602,10.702221870422363,10.833333015441896,7996500.0,-0.00020585230141545452,-2.376886979624933,0.19680783067624438,24.16525483357637,33.464034036842705,0.3495466074412903,1.5098538591473556,1.4007174340618018,1.6659973296748234,14.484836185836453,0.3733339309692383,-0.723117438459882,-1.2624445915222164,-3.5141915935223356,0.9893024104779027,-2.388318092522276,-0.13657109052215688,1.1589196192649318,30.228657339362048,-12.635203521836882,1.1258735010000596,8,0.1916670799255371,1.159444808959961,1.1752779483795166,1.9344449043273926,0.026666641235349786,1,-0.021620444193482635,1.9034379476494334,10.79444408416748,-3.999993078195624,11.0600004196167,4.120005493185017,10.912221908569336,-0.021620444193482635
1544,2006-08-09,10.649999618530273,11.01111125946045,10.618888854980467,10.80222225189209,6359400.0,-0.01317823189485412,-2.658037632137143,3.7027233924096015,24.538159001014236,32.2393817807803,0.24609217582209197,1.5906381548026989,1.5314456444478477,1.8118518800073886,16.089537811102545,0.39222240447998225,-0.9578404564392375,-1.3138891696929935,-3.6410142790108946,1.0132359396249075,-2.477451724351944,-0.150326615034043,1.119916790791807,9.313607243433674,-30.346743017283096,1.1635625546589505,8,0.06055593490600586,1.3016672134399414,1.4072227478027344,2.076667308807373,0.39222240447998047,2,-0.012206494405916368,-2.376886979624933,10.792222023010254,1.9034379476494334,10.79444408416748,-3.999993078195624,11.0600004196167,-0.012206494405916368
1545,2006-08-10,10.602222442626953,10.647777557373047,10.252222061157227,10.567777633666992,11503800.0,-0.004486119963815871,5.300909960958269,-0.22627915572902635,25.450876948917795,30.49668391873585,0.2528781269004128,1.5498587478630093,1.5549367734222468,1.86167190820926,17.587802455898316,0.3977775573730469,-1.2149029985027653,-1.2549996852874763,-3.628306883362617,1.1183075127876645,-2.4416532843250476,-0.06834608624990501,1.0045912570373332,34.50165127575506,-5.2951306272072145,1.1866535990375706,8,0.10833311080932617,1.3494443893432617,1.5130553245544434,2.1244444847106934,0.7855558395385742,3,-0.021798403847862913,-2.658037632137143,10.649999618530273,-2.376886979624933,10.792222023010254,1.9034379476494334,10.79444408416748,-0.021798403847862913
1546,2006-08-11,10.48888874053955,10.600000381469727,10.374444007873537,10.600000381469727,5256900.0,-0.01068961745527397,3.059995365164891,-3.225787695885708,16.22022004623335,28.716846285646422,0.27026422523813665,1.5483031453660168,1.6328536075547326,1.9791778237863902,19.070966950632563,0.2277784347534162,-1.3392770155049245,-1.2450000286102298,-3.634299213229525,1.1442991560090654,-2.4396496209198766,-0.05035043630058311,0.9711325204327217,28.74492660958523,-5.635266464328051,1.1946495923096476,8,0.21388959884643555,1.462778091430664,1.7774999141693115,2.2377781867980957,0.9000005722045898,4,-0.004661042877430188,5.300909960958269,10.602222442626953,-2.658037632137143,10.649999618530273,-2.376886979624933,10.792222023010254,-0.004661042877430188
1547,2006-08-14,10.224444389343262,10.60777759552002,10.210000038146973,10.60777759552002,7295400.0,-0.025211855873178646,1.0753618573269579,3.4499824047927627,15.284557059945868,26.49088619004891,0.5356463346982316,1.7000370780938585,1.8466514205447382,2.239770210829512,20.951376016659744,0.3977775573730469,-1.3137583273031677,-1.3825554847717285,-3.8111354030123863,1.0460244334689293,-2.5968454438920574,-0.16826552565139963,1.1034636768061983,1.668794988106007,-26.457498662817127,1.2142899591203284,8,0.5138893127441406,1.7272224426269531,2.0586109161376953,2.5022225379943848,1.0688886642456055,0,0.03401430467954447,3.059995365164891,10.48888874053955,5.300909960958269,10.602222442626953,-2.658037632137143,10.649999618530273,0.03401430467954447
1548,2006-08-15,10.617777824401855,10.715556144714355,10.2122220993042,10.307778358459473,8040600.0,0.03846990800483563,-1.008868521316804,-0.8086945272344597,28.017725031045885,25.803515903026327,0.14249163188894443,1.1872152630405335,1.4320239546009788,1.8412669234992443,22.889526287077476,0.5033340454101562,-1.3451943038584737,-0.8747220516204841,-3.2606383640563923,1.511194260815424,-2.067680207838439,0.31823610459747087,0.5912283664070728,50.90151971486597,20.486514218604327,1.192958156217954,8,0.12055587768554688,1.3338890075683594,1.678333044052124,2.108889102935791,0.869999885559082,1,0.04374212458976445,1.0753618573269579,10.224444389343262,3.059995365164891,10.48888874053955,5.300909960958269,10.602222442626953,0.04374212458976445
1549,2006-08-16,10.772221565246582,10.772221565246582,10.494443893432617,10.685556411743164,6284700.0,0.014545768747372234,5.4103658872077025,0.279565492927416,45.36854252577709,27.287084013820106,-0.03243313817755933,0.8642588431852634,1.2641251912321323,1.6771410700274973,23.985658131484566,0.27777767181396484,-1.249847783192612,-0.5851671695709229,-2.7983064245321714,1.6279720853903257,-1.6917367970515471,0.5214024579097014,0.3297729377558678,100.0,64.00588684048829,1.1065696274806243,8,-0.03388786315917969,1.1794452667236328,1.5238893032073975,1.9544453620910645,0.6011114120483398,2,0.004332170362107979,-1.008868521316804,10.617777824401855,1.0753618573269579,10.224444389343262,3.059995365164891,10.48888874053955,0.004332170362107979
1550,2006-08-17,10.777777671813963,10.876667022705078,10.633333206176758,10.744443893432617,6217200.0,0.0005157809402385194,1.105760938189891,0.3846272352131845,40.20708225304421,27.877039113413854,-0.06600706906564291,0.6995999509485937,1.2271703484137735,1.6493470128813161,24.823030696724118,0.2433338165283203,-1.1866378631213,-0.4558332920074477,-2.492360558898705,1.5806939748838094,-1.4740969254530771,0.5624303414381817,0.22790631216265567,85.16660443944693,44.82449365279314,1.018263633445629,8,-0.13499975204467596,1.1738891601562518,1.5833332538604754,1.9488892555236834,0.8088893890380877,3,0.024536074063567392,5.4103658872077025,10.772221565246582,-1.008868521316804,10.617777824401855,1.0753618573269579,10.224444389343262,0.024536074063567392
1551,2006-08-18,10.751111030578613,10.80666732788086,10.636667251586914,10.777777671813963,4789800.0,-0.0024742244688428228,3.02624565207571,-0.7999885560609855,54.5667386109806,30.424350701170596,-0.0980781891294864,0.5769787778670334,1.2166811522228613,1.6536609741108315,26.302637287705732,0.1700000762939453,-1.128349800596622,-0.3689444065093994,-2.2313784034055857,1.4934895903867869,-1.3001614049574926,0.5622725919386937,0.16789348627475675,81.16661016149035,34.53788691112376,0.9312169984480929,8,-0.10833311080932617,1.2005558013916016,1.674999713897705,1.9755558967590332,0.8644447326660138,4,0.05921874025634066,1.105760938189891,10.777777671813963,5.4103658872077025,10.772221565246582,-1.008868521316804,10.617777824401855,0.05921874025634066
1552,2006-08-21,10.714444160461426,10.808889389038086,10.678889274597168,10.707777976989746,3412800.0,-0.003410519155917835,-3.0345399118003966,-0.24998211858953098,50.061723881791075,33.30173615097223,-0.08264355297238524,0.4119677065376237,1.226032603270859,1.6715090665291115,27.112481025294276,0.13000011444091797,-1.060206340674247,-0.26416683197021484,-1.741593638306469,1.2132599743660393,-1.002880235138342,0.4745465711979122,0.16222286224365234,75.58520555573895,24.138039464963214,0.7387134031681275,8,-0.10388851165771484,1.237222671508789,1.7116665840148926,2.0122227668762207,1.4066667556762695,0,0.06294728332913069,3.02624565207571,10.751111030578613,1.105760938189891,10.777777671813963,5.4103658872077025,10.772221565246582,0.06294728332913069
1553,2006-08-22,10.51555633544922,10.767778396606444,10.43777847290039,10.670000076293944,6129000.0,-0.018562589158487852,-1.12903543367644,-23.168240343347108,40.012163256542536,35.021069957142046,0.08143596869330594,0.392331599248255,1.3974888483509655,1.8467709971107968,28.082200089275666,0.3299999237060529,-1.029238699712682,-0.31155467033386053,-1.1741602729008012,0.5510509322330801,-0.7428574716173308,0.11974813094960979,0.2933330535888654,17.72155199388143,-33.24543435041329,0.4313028012834707,8,0.027777194976804864,1.4361104965209943,1.9105544090270978,2.211110591888426,1.4677762985229474,1,0.0739643907871681,-3.0345399118003966,10.714444160461426,3.02624565207571,10.751111030578613,1.105760938189891,10.777777671813963,0.0739643907871681
1554,2006-08-23,10.216667175292967,10.583333015441896,10.1899995803833,10.522221565246582,7843500.0,-0.028423523266064565,-1.191946811648514,1.9784187321700395,33.421634055862626,35.90670963569147,0.349104822259239,0.5488017138138908,1.6794864236443647,2.1212273129414356,29.977458811335833,0.3933334350585955,-0.9607300483376306,-0.502166080474856,-1.0160183054408698,0.01168614449115779,-0.7590921929578638,-0.24523996799184822,0.592222213745119,3.883625939726667,-43.11667842576165,0.25692611248300723,8,0.3166661262512225,1.7349996566772479,2.2094435691833514,2.5099997520446795,1.5,2,0.12441538055990553,-1.12903543367644,10.51555633544922,-3.0345399118003966,10.714444160461426,3.02624565207571,10.751111030578613,0.12441538055990553
1555,2006-08-24,10.444443702697754,10.514444351196287,10.04444408416748,10.20555591583252,7222500.0,0.02229460189871113,1.480938549285933,-0.7818175575926071,35.867310922750576,38.08971973308227,0.10794533430423492,0.2894871760498887,1.4379406863976634,1.8771909022444824,30.519959551019994,0.4700002670288068,-0.849724775835103,-0.2449450969696052,-0.7503370024943123,0.26044680855510194,-0.4976410497319588,0.007750855792748368,0.32333469390868963,52.32547259845879,9.17535747157919,0.2526959527623538,8,0.01611185073852539,1.4600005149841309,2.0855560302734375,2.2822232246398926,0.9455566406250018,3,0.08893621345838065,-1.191946811648514,10.216667175292967,-1.12903543367644,10.51555633544922,-3.0345399118003966,10.714444160461426,0.08893621345838065
1556,2006-08-25,10.233332633972168,10.48888874053955,10.172222137451172,10.38888931274414,5775300.0,-0.02021276333473432,-1.280000411987462,-0.6511704964629609,36.78700043207331,40.478880107763096,0.3117805921597121,0.4405776981819045,1.6266710854151878,2.074108970576681,31.07765962330366,0.3166666030883789,-0.7350892770902426,-0.40361170768737864,-0.8658209311575558,0.05859751578279848,-0.6347163194224663,-0.17250709595229097,0.4476456451416002,24.709230156977664,-15.862773967450739,0.23110461173508837,8,0.22722291946411133,1.6711115837097168,2.369445323944092,2.4933342933654785,1.1666669845581055,4,0.1322476729024855,1.480938549285933,10.444443702697754,-1.191946811648514,10.216667175292967,-1.12903543367644,10.51555633544922,0.1322476729024855
1557,2006-08-28,10.356666564941406,10.436667442321776,10.20555591583252,10.20555591583252,4206600.0,0.01205217648841006,-2.0588383790572244,-0.9714185871144544,40.297025369783924,41.84324681206732,0.23375681679685734,0.3160324677837991,1.4929606968451044,1.937456724928385,31.393102249707695,0.23111152648925604,-0.6218259424680035,-0.26922221183776784,-0.7476820081611315,0.20923758448559582,-0.5084521099994497,-0.029992313676086013,0.24792761077880776,43.16433983632872,1.2309323517115445,0.2392298981616814,8,0.10388898849487305,1.5477776527404785,2.2461113929748535,2.3700003623962402,1.2255554199218732,0,0.12155351245590129,-1.280000411987462,10.233332633972168,1.480938549285933,10.444443702697754,-1.191946811648514,10.216667175292967,0.12155351245590129
1558,2006-08-29,10.258889198303224,10.43333339691162,10.132222175598145,10.407777786254883,5852700.0,-0.009441007492620335,2.0111150847579213,-0.985295138560174,41.111118335923464,41.370199679861365,0.3076218657905958,0.3985392167886683,1.5967781643313632,2.0216555415538924,31.425047879710366,0.3011112213134748,-0.45827296337641776,-0.34433293342590154,-0.8478673155439651,0.15920144869216202,-0.5961001244849342,-0.09256574236686888,0.27848696643066084,39.79393557566747,-6.006829420075071,0.25176719105903217,8,0.20166635513305486,1.6283326148986799,2.427222013473509,2.467777729034422,1.583333015441891,1,0.1815227440162308,-2.0588383790572244,10.356666564941406,-1.280000411987462,10.233332633972168,1.480938549285933,10.444443702697754,0.1815227440162308
1559,2006-08-30,10.267778396606444,10.344444274902344,10.124444007873537,10.301111221313477,3594600.0,0.0008664874073003315,2.6667037543312797,0.22387763337412828,42.26221576567188,41.59854784793111,0.2454657616778455,0.3597913925138361,1.5970583117501764,2.004228854079761,31.80612833330705,0.22000026702880682,-0.25018312224242756,-0.30477709770202743,-0.8117472502737044,0.20219305486964956,-0.558262173987865,-0.051292021416189826,0.2104459184594738,47.51791181967024,0.2759926999346263,0.2534850762858382,8,0.15888833999633967,1.5344438552856463,2.456388235092165,2.3311104774475115,1.5344438552856463,2,0.16708134623675996,2.0111150847579213,10.258889198303224,-2.0588383790572244,10.356666564941406,-1.280000411987462,10.233332633972168,0.16708134623675996
1560,2006-08-31,10.48888874053955,10.555556297302246,10.182222366333008,10.30222225189209,5268600.0,0.021534389951986643,1.3333253860871535,-5.600080109864659,50.0,41.09113244671104,-0.023392975327483967,0.11103255629502584,1.3768789716904077,1.772267315580148,31.848056650824695,0.3733339309692383,-0.15604919981524645,-0.06250009536743129,-0.544492735242402,0.4194925445075395,-0.30349641530491667,0.1784962245700541,-0.4444446563720703,84.53591827525024,33.51032982586667,0.2409963199374855,8,-0.06222200393676758,0.44777774810791016,2.114722490310669,1.8483338356018066,1.5377779006958008,3,0.11705514903671865,2.6667037543312797,10.267778396606444,2.0111150847579213,10.258889198303224,-2.0588383790572244,10.356666564941406,0.11705514903671865
1561,2006-09-01,10.561111450195312,10.591111183166504,10.416666984558104,10.563332557678224,4467600.0,0.006885639789143916,5.038392341338676,-0.011898801434609535,58.10595529544566,41.98493593711711,-0.14013848770233572,-0.0005080717686034575,1.2972758168234773,1.697859364037063,32.442967850325964,0.1744441986084002,-0.16417439493330832,0.034667062759400125,-0.3839697159199087,0.45330384143870894,-0.1746513265802534,0.24398545209905365,-0.506445121765136,93.57149279840435,34.80297888193128,0.20931838933965424,9,-0.1550002098083496,0.10222148895263672,1.717221736907959,1.7144441604614258,1.545555114746092,4,0.07848500577201212,1.3333253860871535,10.48888874053955,2.6667037543312797,10.267778396606444,2.0111150847579213,10.258889198303224,0.07848500577201212
1562,2006-09-05,10.673333168029783,10.70444393157959,10.423333168029783,10.555556297302246,4995900.0,0.010625938222855735,2.1234807303091188,-53.026191498454004,51.54702582466081,43.26658733357469,-0.28921960043892625,-0.1288758660740701,1.1684735381775013,1.5840827831225983,32.59839537772719,0.28111076354980646,-0.1565879718708274,0.15294432640075506,-0.2526711663779295,0.5585598191794396,-0.04986341998858812,0.35575207279009824,-0.5972090454101533,94.63607454445571,33.431894296234546,0.2028077463893425,9,-0.2988891601562482,-0.010000228881834161,1.5977778434753418,1.5977778434753418,1.5399999618530291,1,0.06808242927121388,5.038392341338676,10.561111450195312,1.3333253860871535,10.48888874053955,2.6667037543312797,10.267778396606444,0.06808242927121388
1563,2006-09-06,10.558889389038086,10.682222366333008,10.510000228881836,10.647777557373047,5382000.0,-0.010722402944798426,1.1830973996929437,-0.7547166755737049,43.92407559412023,44.43352528226998,-0.18772377048206934,-0.03458211563564717,1.267387385638365,1.696166233604572,32.79110447381053,0.17222213745117188,-0.19397893076851602,0.05016717910766566,-0.335457526822335,0.4357918850376663,-0.14264517385733555,0.24297953207266687,-0.44506607788085795,74.90438591587268,17.83895452815186,0.1928123529650005,9,-0.18444538116455078,0.09666633605957031,1.5733327865600586,1.5733327865600586,1.8833322525024414,2,0.09691668868958758,2.1234807303091188,10.673333168029783,5.038392341338676,10.561111450195312,1.3333253860871535,10.48888874053955,0.09691668868958758
1564,2006-09-07,10.520000457763672,10.647777557373047,10.444443702697754,10.51111125946045,5911200.0,-0.003683051298443152,-1.8593403203851595,-0.10000429156921228,42.79503545985865,45.20327245305977,-0.11318463757653063,-0.006252314580315499,1.289938481740574,1.7354962281575155,32.94917862663997,0.20333385467529297,-0.22209887330611977,0.017778205871582742,-0.362160395612948,0.3977168073561135,-0.17219109487068174,0.20774750661384722,-0.37073990938110235,64.68099249619696,10.708742286478618,0.18996930074226526,9,-0.10555648803710938,0.13555526733398438,1.431666374206543,1.431666374206543,1.933332443237303,3,0.12568647323638227,1.1830973996929437,10.558889389038086,2.1234807303091188,10.673333168029783,5.038392341338676,10.561111450195312,0.12568647323638227
1565,2006-09-08,10.371110916137695,10.632222175598145,10.35777759552002,10.583333015441896,3316500.0,-0.014152997637571163,-1.297676980993481,-23.87415513356956,40.05812540576252,45.56673078346968,0.027053697798976373,0.13115980456268694,1.4198500893961459,1.8791576529771934,32.790972086555705,0.274444580078125,-0.2179894807276952,-0.11955575942993235,-0.5007444505412728,0.2616329316814081,-0.3101501049856026,0.07103858612573788,-0.18853936476330446,3.8461538461538463,-44.75763425905121,0.19059434555566998,9,0.04333305358886719,0.28444480895996094,1.5805559158325195,1.5805559158325195,2.035555839538574,4,0.13799016781582685,-1.8593403203851595,10.520000457763672,1.1830973996929437,10.558889389038086,2.1234807303091188,10.673333168029783,0.13799016781582685
1566,2006-09-11,10.4399995803833,10.482221603393556,10.25777816772461,10.356666564941406,4683600.0,0.006642361151341314,1.6754960864449104,-0.39266888658209087,42.93880936139723,45.860262338093385,-0.010545270779735105,0.061577818158029984,1.3031994655737904,1.8065238148010643,32.69237383531578,0.2244434356689471,-0.16810125071560122,-0.04822263717651332,-0.4300857629939365,0.3336404886409099,-0.2391542000852258,0.14270892573219918,-0.22611568619659828,40.79592111247046,-4.213350395776359,0.19093156290871183,9,-0.02555561065673828,0.21555614471435547,1.511667251586914,1.511667251586914,1.5766677856445312,0,0.15197960963843227,-1.297676980993481,10.371110916137695,-1.8593403203851595,10.520000457763672,1.1830973996929437,10.558889389038086,0.15197960963843227
1567,2006-09-12,10.572221755981444,10.6144437789917,10.384444236755373,10.482221603393556,5654700.0,0.012664959857525915,1.6369411430258163,1.0800059509503928,51.50973714139351,47.01566442759005,-0.12178210503708797,-0.04559134009344845,1.1240177674477163,1.668537412545744,32.24620564291275,0.22999954223632635,-0.13462467007551382,0.06661067008971955,-0.29585808647010303,0.42907942664954213,-0.11462370819019085,0.24784504836962995,-0.32890425955116775,74.08361082276136,24.564182053918813,0.18123437827991093,9,-0.15777778625488104,-0.01222181320190252,1.370833873748781,1.3794450759887713,1.352222442626955,1,0.14513929468910525,1.6754960864449104,10.4399995803833,-1.297676980993481,10.371110916137695,-1.8593403203851595,10.520000457763672,0.14513929468910525
1568,2006-09-13,11.08222198486328,11.112221717834473,10.504444122314453,10.504444122314453,11286000.0,0.048239645426780164,-1.1038452142795836,6.41974314415316,70.72910918731667,50.178652585550594,-0.5617886580104141,-0.5470606116297141,0.5635983754477625,1.157738055060987,31.469697959493153,0.6077775955200195,-0.07295640626479205,0.5533886909484842,0.11015050377189439,0.996626878125074,0.3317695973601893,0.7750077845367791,-0.8244438171386701,96.48897426081152,39.49512094490724,0.22161909358829457,9,-0.43499994277953924,-0.5038890838623029,0.8183338642120379,0.8694448471069354,0.9399995803833026,2,0.10206537520764947,1.6369411430258163,10.572221755981444,1.6754960864449104,10.4399995803833,-1.297676980993481,10.371110916137695,0.10206537520764947
1569,2006-09-14,10.818888664245604,11.329999923706055,10.783332824707033,11.1144437789917,13356000.0,-0.023761779991174237,-1.9818195059275365,-0.5115376235466602,58.817386758267325,51.158362225358076,-0.2369802039233022,-0.29518619874716023,0.7694758076984058,1.4149007517126382,30.579339381239667,0.5466670989990217,-0.030232089996596656,0.28772201538085795,-0.16136379438791693,0.7368078251496328,0.06317911049647051,0.5122649202652454,-0.4927550125122053,52.331571653980156,-5.035812658733185,0.22454290488438775,9,-0.02499961853027166,-0.13166666030883611,0.6488893032073992,1.1327781677246112,1.1511116027832031,3,0.1500461856733708,-1.1038452142795836,11.08222198486328,1.6369411430258163,10.572221755981444,1.6754960864449104,10.4399995803833,0.1500461856733708
1570,2006-09-15,11.042222023010254,11.11111068725586,10.727778434753418,10.784443855285645,11639700.0,0.020642911272645392,-1.065874141688253,-0.8721830713234672,68.93861988521378,52.3619916242212,-0.4174704058683574,-0.5245881599317528,0.49106422677937367,1.1889923824112252,29.929852988733032,0.3833322525024414,0.026845486710406874,0.4978331565856937,0.0047579803800825715,0.9909083327913049,0.25129556848288814,0.7443707446884993,-0.6157017440795904,73.16059862706416,11.18042493201186,0.24653758810280538,9,-0.24833297729492188,-0.35500001907348633,0.28888916969299316,0.9094448089599609,1.2222223281860334,4,0.12779229353025023,-1.9818195059275365,10.818888664245604,-1.1038452142795836,11.08222198486328,1.6369411430258163,10.572221755981444,0.12779229353025023
1571,2006-09-18,11.387778282165527,11.605555534362793,11.289999961853027,11.289999961853027,12733200.0,0.03129408722584892,-5.454509987515605,0.3793118756936737,71.8661785399803,54.619675259256695,-0.7078726073389809,-0.8643151945988983,0.10341076678220773,0.8423653532949764,29.540293814337502,0.5633335113525391,0.09421221002056512,0.8115560531616204,0.19543247386713247,1.4276796324561083,0.5034942635143764,1.1196178428088643,-0.8709100387573248,82.1656508604935,17.06987798897015,0.30806178964724423,9,-0.45611143112182617,-0.5627784729003906,-0.05666708946228027,0.5638885498046875,0.7299995422363281,0,0.08947210318508136,-1.065874141688253,11.042222023010254,-1.9818195059275365,10.818888664245604,-1.1038452142795836,11.08222198486328,0.08947210318508136
1572,2006-09-19,11.38888931274414,11.444443702697756,11.04111099243164,11.40666675567627,8585100.0,9.756341852495964e-05,7.643028661931963,-0.1818137484394507,74.98771587892941,58.07119084645771,-0.6669440396287953,-0.8562058924926674,0.07439187212325393,0.8486062472540912,28.914912196613642,0.40333271026611506,0.12999185938456392,0.7789448261260983,0.06491726775189122,1.4929723845003053,0.42193104693899386,1.1359586053132027,-0.7413785944213878,80.32295195128351,11.529857625960574,0.357013779187104,9,-0.45722246170043945,-0.5638895034790039,-0.06166672706604004,0.5627775192260742,0.5299997329711914,1,0.055121973358825294,-5.454509987515605,11.387778282165527,-1.065874141688253,11.042222023010254,-1.9818195059275365,10.818888664245604,0.055121973358825294
1573,2006-09-20,11.293333053588867,11.497777938842773,11.233332633972168,11.444443702697756,6460200.0,-0.008390305369668116,1.0517201194224217,8.500134112976871,71.84096019861701,61.298515817430854,-0.5098691296225599,-0.7371889770271203,0.1263847275575518,0.9087559561092906,27.96476276632638,0.26444530487060547,0.14090351093352815,0.6444997310638421,-0.13004012028166834,1.4190395824093525,0.257229805391086,1.0317696567365982,-0.5308569573413102,64.43032281055523,-6.762548073091011,0.3872699256727556,9,-0.361666202545166,-0.46833324432373047,0.051667213439941406,0.6583337783813477,1.168889045715332,2,0.05588351481575882,7.643028661931963,11.38888931274414,-5.454509987515605,11.387778282165527,-1.065874141688253,11.042222023010254,0.05588351481575882
1574,2006-09-21,11.487777709960938,11.645556449890135,11.29444408416748,11.382222175598145,7036200.0,0.017217650046217114,-1.498027255425459,-0.6985314071858095,71.51746010354735,64.79399745051805,-0.617538629246349,-0.8764590749980741,-0.10098472114241375,0.6815388173844035,26.75765751853995,0.35222339630126775,0.168700274539189,0.775388860702515,-0.05633172979339918,1.6071094511984292,0.359528565454557,1.191249155950473,-0.6241320811395514,82.80861631821787,12.753995215423203,0.41586029524795726,9,-0.5361104011535645,-0.6427774429321289,-0.1427774429321289,0.46388912200927734,-0.30111026763916193,3,0.04652282354160042,1.0517201194224217,11.293333053588867,7.643028661931963,11.38888931274414,-5.454509987515605,11.387778282165527,0.04652282354160042
1575,2006-09-22,11.373332977294922,11.44777774810791,11.260000228881836,11.44777774810791,3252600.0,-0.009962303898584435,4.044747056788921,-0.7052663914060876,67.1838026645834,67.48788559531651,-0.3866371597967344,-0.7260828328821702,-0.030177699200233832,0.7645014754936241,25.272324536330025,0.22777748107910156,0.22338608373247837,0.6144996643066403,-0.2570104217186451,1.4860097503319256,0.1787446212939976,1.050254707319283,-0.4002198335239111,54.96310391018102,-11.616258942559298,0.43575504301264234,9,-0.35833263397216797,-0.5283327102661133,-0.02833271026611328,0.578333854675293,-0.18444442749023438,4,0.052461955604837796,-1.498027255425459,11.487777709960938,1.0517201194224217,11.293333053588867,7.643028661931963,11.38888931274414,0.052461955604837796
1576,2006-09-25,11.58666706085205,11.69777774810791,11.321110725402832,11.44777774810791,5922000.0,0.018757393631490205,1.0861582666934282,-1.8656691561727368,68.5301993684602,69.3790480649906,-0.4695939655283148,-0.8778371627234627,-0.2926625991057499,0.522948093902837,23.898259876821903,0.3766670227050781,0.29513444696560853,0.7601670265197757,-0.14889249207071487,1.6692265451102664,0.30563726722453133,1.2146967858150202,-0.5194118542243622,83.07959306674026,19.221003137200867,0.45452975929524486,9,-0.48555612564086914,-0.7155561447143555,-0.2894446849822998,0.36499977111816406,-0.5666666030883789,0,0.05849631190614324,4.044747056788921,11.373332977294922,-1.498027255425459,11.487777709960938,1.0517201194224217,11.293333053588867,0.05849631190614324
1577,2006-09-26,11.615555763244627,11.70888900756836,11.472222328186035,11.63888931274414,4422600.0,0.0024932711228220494,1.8979663332691061,-0.16800104369799956,72.2092133372941,69.54350408165476,-0.374281598204794,-0.851219813787317,-0.36514713778596786,0.45754284727312644,22.458222640477487,0.23666667938232422,0.3947923170039189,0.7261112689971903,-0.21956855812848808,1.6717910961228686,0.2532713554343502,1.1989511825600303,-0.44741694998010395,80.37388425310347,17.172565784112848,0.4728399135628393,9,-0.39722204208373846,-0.7388892173767072,-0.31833338737487615,0.3361110687255877,-0.8211116790771467,1,0.04323702381477279,1.0861582666934282,11.58666706085205,4.044747056788921,11.373332977294922,-1.498027255425459,11.487777709960938,0.04323702381477279
1578,2006-09-27,12.121110916137695,12.18777847290039,11.535555839538574,11.543333053588867,15785100.0,0.043523974504328766,-1.1985071220308798,-24.761678996197077,78.13350430191998,71.68973936428283,-0.8012307935329996,-1.2755044995398706,-0.9140147902265738,-0.08174688413469866,21.1647160465544,0.6522226333618164,0.505641004146705,1.1385553359985359,0.09286414674879673,2.184246525248275,0.6157097413736654,1.6614009306234063,-0.8556370678984813,92.81427893006705,28.569116673276127,0.5228455946248697,9,-0.663332462310791,-1.0049996376037598,-0.8399996757507324,-0.16944408416748047,-1.3255548477172852,2,-0.016683443606899995,1.8979663332691061,11.615555763244627,1.0861582666934282,11.58666706085205,4.044747056788921,11.373332977294922,-0.016683443606899995
1579,2006-09-28,11.983332633972168,12.123332977294922,11.837778091430664,12.122221946716307,8649000.0,-0.01136680318485439,3.04722706567725,-0.2403853137111173,78.43979391231818,72.74542536729443,-0.5374212195989863,-1.056793679511335,-0.8403111664388447,0.023424036479323007,19.790340156685907,0.2855548858642578,0.5935865445130943,0.9149993419647213,-0.1647155105351139,1.9947141944645566,0.3751419157148028,1.4548567682146398,-0.5333978608007186,77.9639326265411,5.827597103439615,0.539857426249918,9,-0.36888790130615234,-0.8672213554382324,-0.7358324527740479,-0.031665802001953125,-1.25,3,0.039962961887113346,-1.1985071220308798,12.121110916137695,1.8979663332691061,11.615555763244627,1.0861582666934282,11.58666706085205,0.039962961887113346
1580,2006-09-29,11.716667175292967,12.215556144714355,11.695555686950685,12.061111450195312,7005600.0,-0.02225302983939692,-1.6896534714514893,2.4799912109643665,71.05167231375076,72.65492467549115,-0.18441828918940928,-0.7309037468957893,-0.635011954151981,0.252531219061062,18.86955661438697,0.5200004577636701,0.5932503709242098,0.5869449615478501,-0.4936673029738081,1.6675572260695084,0.04663882928702101,1.1272510938086793,-0.18111133575439275,44.223654272230995,-30.560225549858778,0.5403061322608288,9,-0.08833360671996893,-0.586667060852049,-0.4741671085357648,0.23499965667724787,-0.6222229003906232,4,-0.04523468363843319,3.04722706567725,11.983332633972168,-1.1985071220308798,12.121110916137695,1.8979663332691061,11.615555763244627,-0.04523468363843319
1581,2006-10-02,11.390000343322756,11.781110763549805,11.368888854980467,11.6899995803833,8758800.0,-0.02788052498914162,-1.4090891357295183,0.8709659556559586,62.672182211599186,71.2865320457878,0.15935474323859644,-0.3572721969771546,-0.36732194961090947,0.5384009038091513,17.687656483909812,0.4122219085693377,0.6395414291842165,0.21883368492126642,-0.8331576377434349,1.2708250075859677,-0.3071619764110842,0.7448293462536171,0.8255558013915998,2.4934810401053933,-69.38907717593209,0.5259956613323508,10,0.33444404602050604,-0.22000026702881037,-0.20750045776367365,0.5144438743591291,-0.4144439697265625,0,-0.017656873349961577,-1.6896534714514893,11.716667175292967,3.04722706567725,11.983332633972168,-1.1985071220308798,12.121110916137695,-0.017656873349961577
1582,2006-10-03,11.399999618530273,11.497777938842773,11.252222061157227,11.363332748413086,5972400.0,0.0008778994649794036,1.1148235757934162,-0.12222321122032548,55.82721664513325,69.50722720651181,0.16885400444712495,-0.32679508835839854,-0.45419738526286046,0.49400785440633044,16.69641130148349,0.24555587768554688,0.647090160538859,0.19249963760375977,-0.837051251919398,1.2220505271269175,-0.3222758071578191,0.7072750823653386,0.815556526184082,15.340218922533658,-51.2226635107051,0.5147754447615787,10,0.3338894844055176,-0.22999954223632812,-0.2174997329711914,0.5044445991516113,-0.5222215652465803,1,-0.03333326083177468,-1.4090891357295183,11.390000343322756,-1.6896534714514893,11.716667175292967,3.04722706567725,11.983332633972168,-0.03333326083177468
1583,2006-10-04,11.58222198486328,11.631111145019533,11.278888702392578,11.371110916137695,5838300.0,0.015984418634261255,1.2805732739723343,5.757542655014516,64.42670634847681,68.71936567817065,0.03567121975908982,-0.4515734699777809,-0.7128351574934797,0.29050332265585155,15.756117268833192,0.3522224426269549,0.6210678091069646,0.3235553741455064,-0.6714047480176326,1.3185154963086454,-0.1739246869360631,0.8210354352270759,0.5948007965087907,34.256020765664395,-32.69810067615703,0.4974800610815698,10,0.15166711807251154,-0.41222190856933416,-0.39972209930419744,0.3222222328186053,-0.8633327484130842,2,-0.06801612866040219,1.1148235757934162,11.399999618530273,-1.4090891357295183,11.390000343322756,-1.6896534714514893,11.716667175292967,-0.06801612866040219
1584,2006-10-05,11.842222213745115,11.92111110687256,11.54555606842041,11.54555606842041,5859000.0,0.022448216691203893,-1.53183616917999,1.4052609705194148,64.91300490841826,68.46705481637453,-0.1885966075894281,-0.6402638318608957,-1.010301620781874,0.005939503707972804,14.847025275479869,0.3755550384521502,0.595602955687653,0.5174445152282701,-0.4460729169474398,1.48096194740398,0.03568579914041514,0.999203231316125,0.29780853881836045,61.24564288323552,-4.72002032163455,0.481758716087855,10,-0.1083331108093244,-0.6722221374511701,-0.6683335304260236,0.062222003936769354,-1.0255556106567347,3,-0.08838426829297741,1.2805732739723343,11.58222198486328,1.1148235757934162,11.399999618530273,-1.4090891357295183,11.390000343322756,-0.08838426829297741
1585,2006-10-06,11.80222225189209,12.04444408416748,11.75,12.01111125946045,6445800.0,-0.0033777411984887706,1.137101128261923,-0.7041214876059667,58.71901628977144,67.37692336318688,-0.0909222248955146,-0.5138992168021925,-0.9655197805130094,0.02055681297621348,13.801484347143681,0.29444408416748047,0.5843452636495527,0.4058889865875237,-0.4677973038507197,1.2795752770257671,-0.030954158631598006,0.8427321318066454,0.3022961530151367,69.42500647040767,5.280980946737074,0.4368431452191217,10,-0.06833314895629883,-0.6033329963684082,-0.6877777576446533,0.10222196578979492,-1.2222223281860334,4,-0.09056680980131193,-1.53183616917999,11.842222213745115,1.2805732739723343,11.58222198486328,1.1148235757934162,11.399999618530273,-0.09056680980131193
1586,2006-10-09,12.026666641235352,12.378889083862305,11.722222328186035,11.803333282470705,9664200.0,0.01901712953315049,-2.40634306576565,-1.069148450483017,62.264946825328735,66.2720048618574,-0.2753444238888676,-0.6465275002551394,-1.190499299011286,-0.21871346534438274,12.714091380996665,0.6566667556762695,0.5673732149167208,0.551000022888184,-0.24142160422060854,1.3434216499969764,0.1547892093337886,0.9472108364425793,-0.774444580078125,68.73766290050077,6.365864486018381,0.39621081355439597,10,-0.21111106872558594,-0.7083330154418945,-1.3450000286102295,-0.1222224235534668,-1.4433336257934553,0,-0.07751294636676254,1.137101128261923,11.80222225189209,-1.53183616917999,11.842222213745115,1.2805732739723343,11.58222198486328,-0.07751294636676254
1587,2006-10-10,12.106666564941404,12.23444366455078,11.88888931274414,12.065555572509766,7138800.0,0.006651878370999453,1.329591482467323,0.18407904962806057,65.73517353964192,64.8944125549376,-0.31106609879337555,-0.6384079853588727,-1.2474059710883427,-0.3090199002059286,12.052755161067724,0.34555435180663885,0.5749357337510226,0.5542777061462392,-0.16345255200326747,1.2720079642957458,0.19541257707148674,0.9131428352209916,-0.8319111633300764,75.25250686211766,12.59825273878839,0.3588651290747532,10,-0.29111099243163885,-0.7883329391479474,-1.5719444751739484,-0.2022223472595197,-1.5288887023925763,1,-0.09342870601728559,-2.40634306576565,12.026666641235352,1.137101128261923,11.80222225189209,-1.53183616917999,11.842222213745115,-0.09342870601728559
1588,2006-10-11,12.213333129882812,12.216667175292967,11.985555648803713,12.058889389038086,6314400.0,0.008810564358837869,1.8689578425221278,3.7567504871487194,64.53048651919221,63.34893395570138,-0.4506677543539652,-0.6914401517783517,-1.3335978794711405,-0.4305336271425748,12.917463381630846,0.23111152648925426,0.5655845922253846,0.6043887138366699,-0.1352725536538859,1.3440499813272258,0.2345580800913929,0.974219347581947,-0.9164950546264645,80.13327794390791,19.201061924369114,0.3698306337452779,10,-0.3977775573730469,-0.8949995040893555,-1.6944446563720703,-0.30888891220092773,-1.6800003051757795,2,-0.10935221879204848,1.329591482467323,12.106666564941404,-2.40634306576565,12.026666641235352,1.137101128261923,11.80222225189209,-0.10935221879204848
1589,2006-10-12,12.442221641540527,12.678889274597168,12.260000228881836,12.369999885559082,12124800.0,0.018740871899881606,-1.8669325361599916,0.46762501080607116,70.46809160294197,63.284091654500415,-0.6790240547014363,-0.8353034363745717,-1.5443745187326527,-0.6690085542268758,14.669484237222246,0.46555614471435547,0.5528628840455845,0.7521105766296383,0.021268005736930107,1.4829531475223465,0.3866892911832842,1.1175318620759924,-1.1237425461120605,75.26123025944585,13.013235346632115,0.3654212854463538,10,-0.4766659736633301,-0.9738879203796387,-1.9272217750549316,-0.5377774238586426,-1.7988882064819336,3,-0.13850680808776838,1.8689578425221278,12.213333129882812,1.329591482467323,12.106666564941404,-2.40634306576565,12.026666641235352,-0.13850680808776838
1590,2006-10-13,12.453332901000975,12.641111373901367,12.386667251586914,12.456666946411133,4411800.0,0.0008930285748447453,-2.723608552447943,-0.04616400369737043,67.9889275153698,63.87484113269715,-0.6421824787050632,-0.7750126764396974,-1.537874310758232,-0.6825359869949157,16.37541770734292,0.2544441223144531,0.46807543137849983,0.69266629219055,-0.047220934815042526,1.4325535191961425,0.32272267868775373,1.0626099056933462,-1.0804373984057598,76.42268561254764,16.115354424801993,0.36994361350279636,10,-0.4877772331237775,-0.9849991798400861,-1.9183330535888654,-0.54888868331909,-1.4033327102661115,4,-0.13142395782104577,-1.8669325361599916,12.442221641540527,1.8689578425221278,12.213333129882812,1.329591482467323,12.106666564941404,-0.13142395782104577
1591,2006-10-16,12.40666675567627,12.565555572509766,12.362221717834473,12.49666690826416,4777200.0,-0.003747281606914621,-1.2732807335536838,26.99427917618699,66.30037940030081,65.03852588327132,-0.48739048105360716,-0.6831242908898503,-1.478539924356479,-0.6376238701815033,17.298675353505903,0.20333385467529297,0.38842357740325895,0.595055723190308,-0.17636416599403226,1.3664756123746482,0.20934577859813785,0.9807656677824781,-0.9815315022009763,65.5414516372416,7.451334445963866,0.3857099445921699,10,-0.4277777671813965,-0.9383330345153809,-1.8716669082641602,-0.5022225379943848,-1.4177780151367188,0,-0.1472326828746714,-2.723608552447943,12.453332901000975,-1.8669325361599916,12.442221641540527,1.8689578425221278,12.213333129882812,-0.1472326828746714
1592,2006-10-17,12.016667366027832,12.394444465637207,11.982221603393555,12.377778053283693,7992000.0,-0.03143466309917653,1.0901490314407016,4.012334166913935,47.740401498242306,63.184492011023046,-0.0008020221476741085,-0.25685076150250197,-1.0715819447348842,-0.2546446905264421,18.475049110158313,0.42444515228271484,0.3383655012479547,0.17366743087768555,-0.576114326725433,0.923449188480804,-0.2012234479238728,0.5485583096792439,-0.5413819517076632,4.944360712872805,-46.739431567939334,0.3748908788015592,10,0.09555530548095703,-0.4850006103515625,-1.4816675186157227,-0.11222314834594727,-1.1066675186157227,1,-0.11927885718448838,-1.2732807335536838,12.40666675567627,-2.723608552447943,12.453332901000975,-1.8669325361599916,12.442221641540527,-0.11927885718448838
1593,2006-10-18,11.924444198608398,12.1355562210083,11.84000015258789,12.034443855285645,7771500.0,-0.0076746043316598955,-1.1195342554755758,0.304614791417976,48.70035212082816,61.38308614573526,0.16211898083818532,-0.1211326036990954,-0.9630505445845383,-0.17372171377526158,19.45138209461923,0.29555606842041016,0.34048685399299217,0.049888706207275035,-0.6542202376150108,0.7539976500295609,-0.30216576570386877,0.40194317811841884,-0.40101462987714953,10.066174874010816,-36.71149734515899,0.3520544719111433,10,0.2761116027832031,-0.3327775001525879,-1.4372222423553467,-0.019999980926513672,-0.9177770614624023,2,-0.11293325824080991,1.0901490314407016,12.016667366027832,-1.2732807335536838,12.40666675567627,-2.723608552447943,12.453332901000975,-0.11293325824080991
1594,2006-10-19,12.022221565246582,12.094444274902346,11.862221717834473,11.878889083862305,2826900.0,0.008199742060061244,-1.6289264719377903,-1.3030266249360603,57.28667512996292,61.22393712797876,0.10343717135874719,-0.18637329877019404,-1.038462301863735,-0.27379412249314683,20.151660627930106,0.23222255706787287,0.3798641832842016,0.1209438800811764,-0.5615949373254789,0.8034826974878317,-0.22032552862215127,0.4622132887845041,-0.45257360828069615,22.746081668900725,-23.348590900160556,0.34126940870332734,10,0.17833423614501953,-0.31888771057128906,-1.4094440937042236,-0.11777734756469727,-0.9966659545898438,3,-0.12384472640593958,-1.1195342554755758,11.924444198608398,1.0901490314407016,12.016667366027832,-1.2732807335536838,12.40666675567627,-0.12384472640593958
1595,2006-10-20,11.970000267028807,12.06999969482422,11.895556449890135,11.998888969421387,4085100.0,-0.004343731142731122,1.0389584331910238,-0.20155028444061254,65.91465278301132,61.629460012165715,0.2033444355478604,-0.0918694266946094,-0.9624808430926546,-0.23013816878553506,20.983051784255014,0.17444324493408558,0.38119662838012935,0.03888921737670792,-0.5970564875177704,0.6748349222711862,-0.27908363507053124,0.3568620698239471,-0.35598265735766965,17.91732386961069,-32.300799385245234,0.3179728524472392,10,0.2894444465637225,-0.26666641235351385,-1.229444742202757,-0.06555604934692205,-0.5477781295776349,4,-0.11083264848577301,-1.6289264719377903,12.022221565246582,-1.1195342554755758,11.924444198608398,1.0901490314407016,12.016667366027832,-0.11083264848577301
1596,2006-10-23,12.264444351196287,12.283332824707033,11.783332824707033,11.90999984741211,5960700.0,0.02459850272338948,1.549580085295911,-12.26931202957795,70.5169040442771,62.16076340156962,-0.06014917984976442,-0.3509247144268226,-1.2255997747380345,-0.5361350938495786,21.473225268166786,0.5,0.37032383983793515,0.29944443702697576,-0.33143269484374294,0.9303215688976945,-0.015994128908383587,0.6148830029623351,-0.6078318749281095,78.72727244353482,23.10189306026529,0.3154385659353592,10,-0.03333330154418768,-0.404444217681883,-1.5238888263702375,-0.3600001335144025,-0.9055557250976545,0,-0.09902153947504078,1.0389584331910238,11.970000267028807,-1.6289264719377903,12.022221565246582,-1.1195342554755758,11.924444198608398,-0.09902153947504078
1597,2006-10-24,12.117777824401855,12.264444351196287,12.0,12.226667404174805,4069800.0,-0.011958676854375905,1.8674839583667624,-0.30721192911839407,62.92920571990347,61.98284331275976,0.09863137296390612,-0.17360460666001387,-1.0401413803617654,-0.40765103670578284,21.966154365260387,0.2644443511962873,0.38512093773846345,0.12766680717468226,-0.48434399665352856,0.7396776110028931,-0.17833859473942226,0.4336722090887868,-0.4202742762005176,66.88899993896449,8.206913314177157,0.3060054019141051,10,0.11333322525024414,-0.25777769088745117,-1.2394444942474365,-0.2133336067199707,-0.8266668319702148,1,-0.09315974432119345,1.549580085295911,12.264444351196287,1.0389584331910238,11.970000267028807,-1.6289264719377903,12.022221565246582,-0.09315974432119345
1598,2006-10-25,11.918889045715332,12.16777801513672,11.899999618530273,12.16777801513672,6498000.0,-0.016412974521286983,1.151789990765524,2.2857005228632397,51.90713762107771,59.92051509255262,0.28090061326915894,0.00986311843933052,-0.8166522870476438,-0.2154943862244938,21.436517379099097,0.2677783966064471,0.36580000198515883,-0.06111087799072301,-0.6706860062095537,0.5484642502281076,-0.36589844210013744,0.24367668611869142,-0.18213006845816082,27.1112442016598,-29.95580623055166,0.304787564109415,10,0.2933330535888672,0.03722190856933594,-1.040555715560913,-0.014444828033447266,-0.635556221008299,2,-0.08464624466538717,1.8674839583667624,12.117777824401855,1.549580085295911,12.264444351196287,1.0389584331910238,11.970000267028807,-0.08464624466538717
1599,2006-10-26,12.4622220993042,12.48111057281494,11.920000076293945,12.04555606842041,30265200.0,0.04558588065589775,1.4694429171615877,-1.6741040466857366,63.129985452023185,59.38063264106967,-0.28976936454146873,-0.5225443207337506,-1.3335431883905677,-0.7592572920237188,21.11623908350065,0.5622215270996076,0.3427072647869789,0.45827770233154297,-0.18834495492364134,1.1049003595867273,0.1349663737039517,0.7815890309591342,-0.6877779101534287,97.29305304418801,40.062932154292355,0.32331132862759204,10,-0.2877779006958008,-0.49666643142700195,-1.5838887691497803,-0.5577778816223145,-1.096666336059572,3,-0.1167973857759661,1.151789990765524,11.918889045715332,1.8674839583667624,12.117777824401855,1.549580085295911,12.264444351196287,-0.1167973857759661
1600,2006-10-27,11.186667442321776,11.826666831970215,11.0377779006958,11.471111297607422,48444300.0,-0.10235370921961351,-1.7099204756717798,-0.6826662943516497,38.21695655512497,56.26025232493902,0.8797260071118327,0.7497060407862133,-0.04600237314711997,0.4996639258574813,20.549747448274186,1.4244441986083984,0.28403791164050496,-0.7907769680023211,-1.5245405211732734,-0.05701341483136879,-1.1576587445877973,-0.42389519141684495,1.4922218322753924,10.315677355752728,-43.58096002977308,0.36688177658547644,10,0.5727767944335955,0.6716661453247088,-0.28833365440368475,0.7177767753601092,0.11888885498046875,4,-0.014402129364775251,1.4694429171615877,12.4622220993042,1.151789990765524,11.918889045715332,1.8674839583667624,12.117777824401855,-0.014402129364775251
1601,2006-10-30,11.188888549804688,11.282221794128418,10.822221755981444,11.065555572509766,13382100.0,0.0001985495228462586,1.9677472943290235,-0.4335933963877248,36.838729441498046,55.048955429745206,0.7672851894897725,0.7711846592525369,-0.03510470721179182,0.4782761027191391,21.037042129187018,0.46000003814697443,0.18028712879642583,-0.7785002708435051,-1.5506674244749519,-0.006333117212058426,-1.1645838476592285,-0.3924166940277818,1.4571784973144535,22.10315664934925,-27.89034194831307,0.38608357681572325,10,0.4627776145935041,0.5616669654846191,-0.25888824462890625,0.7155556678771973,0.3522224426269531,0,0.020854045208141603,-1.7099204756717798,11.186667442321776,1.4694429171615877,12.4622220993042,1.151789990765524,11.918889045715332,0.020854045208141603
1602,2006-10-31,11.020000457763672,11.20888900756836,10.971111297607422,11.182222366333008,8199000.0,-0.015094268862295812,1.206188668560254,-1.3153165692369553,33.18720954167847,53.3252729209508,0.8715848412086284,0.9593298335570584,0.14639220821720045,0.6322851470161179,21.856931104763213,0.2377777099609375,0.07505874805167778,-0.9283884048461921,-1.774499542599008,-0.08227726709337624,-1.3514439737225992,-0.5053328359697851,1.553112777709961,11.922360303793617,-32.84346904766608,0.42305556887640766,10,0.6316657066345197,0.7305550575256348,-0.0338895320892334,0.8844437599182129,0.6922216415405273,1,0.030752101112319963,1.9677472943290235,11.188888549804688,-1.7099204756717798,11.186667442321776,1.4694429171615877,12.4622220993042,0.030752101112319963
1603,2006-11-01,10.79444408416748,11.133333206176758,10.763333320617676,11.0,9426600.0,-0.020467909639448778,-1.7634880780668483,1.2671279585190063,26.762745509416916,49.93372518533458,1.0281108545324162,1.1835215746168046,0.3886081170679656,0.8428658891599916,22.57041757465677,0.36999988555908203,-0.03751465148733679,-1.1145558834075935,-2.0951062059127956,-0.13400556090239135,-1.6048310446601946,-0.6242807221549924,1.7086334921264648,1.8111058060647802,-37.48219292583844,0.4902751612526014,11,0.8277778625488281,0.9266672134399414,0.25305604934692383,1.1100001335144043,0.8688888549804688,2,0.04601134661419337,1.206188668560254,11.020000457763672,1.9677472943290235,11.188888549804688,-1.7099204756717798,11.186667442321776,0.04601134661419337
1604,2006-11-02,10.79555606842041,10.966667175292967,10.74666690826416,10.758889198303224,4605300.0,0.00010301449933503015,-6.199968789013675,-0.17837905549291383,26.555615347578254,45.56049880361979,0.9327905827072449,1.15941951959935,0.41414763811415156,0.833853397881196,22.728737310319776,0.22000026702880682,-0.07336066154723753,-1.0611105918884274,-2.1611151362095455,0.03889395243269078,-1.6111128640489856,-0.5111083197278692,1.603136852532959,4.526774408324518,-28.827749769546298,0.5500022721605589,11,0.8183326721191406,0.9172220230102539,0.49138879776000977,1.1088881492614746,1.0355548858642578,3,0.04518310619621402,-1.7634880780668483,10.79444408416748,1.206188668560254,11.020000457763672,1.9677472943290235,11.188888549804688,0.04518310619621402
1605,2006-11-03,10.733332633972168,10.82888889312744,10.626667022705078,10.782221794128418,5955300.0,-0.005763800776345418,1.8437223399405014,-1.3333333333333979,26.439276099954682,40.66298458758396,0.8952946193946243,1.198928222189675,0.4955059907030339,0.8881423417960903,22.741288438268803,0.2022218704223615,-0.11184404388350444,-1.0698895454406738,-2.279442431828807,0.13966334094745925,-1.6746659886347413,-0.4651131022466064,1.5331982059660643,16.271044909870398,-12.47453507525372,0.6047764431940668,11,0.8205561637878418,0.9194455146789551,0.6319453716278076,1.1711115837097168,1.006667137145996,4,0.05890277985715309,-6.199968789013675,10.79555606842041,-1.7634880780668483,10.79444408416748,1.206188668560254,11.020000457763672,0.05890277985715309
1606,2006-11-06,11.094444274902344,11.222222328186037,10.74666690826416,10.74666690826416,10641600.0,0.03364394389373704,-1.7348267342344297,-7.113588483146067,36.90850257370273,37.77179534911722,0.3919866740469864,0.8057048224959615,0.1649257192684903,0.5182059479967212,21.794254014985697,0.48888969421386896,-0.17733592889711502,-0.662166786193847,-1.9068035450406704,0.5824699726529765,-1.2844851656172587,-0.03984840677043522,1.008100183312573,78.54472084998015,44.85566422976005,0.622318379423412,11,0.459444522857666,0.5583338737487793,0.28472256660461426,0.809999942779541,0.4499998092651367,0,0.019028625244211117,1.8437223399405014,10.733332633972168,-6.199968789013675,10.79555606842041,-1.7634880780668483,10.79444408416748,0.019028625244211117
1607,2006-11-07,10.975556373596193,11.3100004196167,10.89888858795166,11.115555763244627,7566300.0,-0.010715985258954897,-1.8030196629213484,-0.4025546314348996,36.63118870215793,36.07446769145946,0.3708056425862587,0.880659789613274,0.30961696343434575,0.6329524762088674,20.72253696776949,0.41111183166503906,-0.26581728368326196,-0.7244991779327368,-2.0044547855379893,0.5554564296725157,-1.364476981735363,-0.08452137413011052,0.9794003410677394,51.05697342877546,13.78576721510749,0.6399778038026267,11,0.5783324241638166,0.6772217750549299,0.47166585922241033,0.9288878440856916,0.5455541610717738,1,0.05152856033758768,-1.7348267342344297,11.094444274902344,1.8437223399405014,10.733332633972168,-6.199968789013675,10.79555606842041,0.05152856033758768
1608,2006-11-08,10.877778053283693,11.055556297302246,10.817777633666992,10.88888931274414,6941700.0,-0.008908734736010726,-2.627104836304653,0.0793664850136133,33.87602323717823,32.82402744536558,0.3412586764669392,0.920443062149241,0.4357465820454234,0.7347784780604751,19.658647057877864,0.2377786636352539,-0.406405768819889,-0.7554997444152818,-2.061789084604653,0.5507895957740896,-1.4086444145099666,-0.10235507432059698,0.9443496921843533,36.74795227535066,-2.2630711950096796,0.6531446700946854,11,0.3488888740539533,0.7750000953674299,0.574166536331175,1.0266661643981916,0.6633329391479474,2,0.07671089094970185,-1.8030196629213484,10.975556373596193,-1.7348267342344297,11.094444274902344,1.8437223399405014,10.733332633972168,0.07671089094970185
1609,2006-11-09,10.718889236450195,10.883333206176758,10.702221870422363,10.833333015441896,6883200.0,-0.014606734578991865,-1.4511186974450976,10.299802592053991,32.88753542473289,32.23186954198868,0.2535088676288808,0.9945979341849096,0.621438368324732,0.8982691843982842,17.861956393087638,0.18111133575439453,-0.5316894333474043,-0.828221940994263,-2.13718567825247,0.48074179626394375,-1.4827038096233665,-0.17374007236515965,0.9836924367415545,13.49593246311723,-27.019079003315497,0.6544818686291031,11,0.24944448471069336,0.9338889122009277,0.7330553531646729,1.1855549812316895,0.6199998855590803,3,0.08811022129850166,-2.627104836304653,10.877778053283693,-1.8030196629213484,10.975556373596193,-1.7348267342344297,11.094444274902344,0.08811022129850166
1610,2006-11-10,10.81666660308838,10.877778053283693,10.666666984558104,10.718889236450195,6777000.0,0.009121968189174767,-1.0879153009974283,-0.8543703074089837,29.07163045537156,31.36885854353018,0.10921226077203272,0.8094180686170436,0.5450246340210168,0.8002624241800866,15.996997692542205,0.2111110687255895,-0.6219961637149076,-0.6486112594604467,-1.923218439099891,0.6259959201789975,-1.2859148492801697,-0.011307669640723716,0.7783236050547018,23.315999193577568,-11.85461557919686,0.6373035898197223,11,0.151667118072508,0.8361115455627424,0.6352779865264875,1.0705552101135236,0.46111106872558416,4,0.09378530266493024,-1.4511186974450976,10.718889236450195,-2.627104836304653,10.877778053283693,-1.8030196629213484,10.975556373596193,0.09378530266493024
1611,2006-11-13,10.579999923706056,10.786666870117188,10.533332824707033,10.70444393157959,11021400.0,-0.021879816404321017,-1.3265325783751098,-1.272728159411626,28.33437105898274,30.829654267675103,0.27985476025611433,0.950975783015009,0.7984170200499214,1.0307794185979198,14.223956809754739,0.28333377838134766,-0.8087337990046457,-0.7939445972442609,-2.0461115477317193,0.4582223532431975,-1.420028072487991,-0.16786112200053083,0.9181579658932257,6.008632174804624,-24.110907063669384,0.6260834752437295,11,0.34166669845580877,1.0261111259460431,0.8863892555236799,1.2222223281860334,0.5799999237060529,0,0.10964081812637416,-1.0879153009974283,10.81666660308838,-1.4511186974450976,10.718889236450195,-2.627104836304653,10.877778053283693,0.10964081812637416
1612,2006-11-14,10.583333015441896,10.655555725097656,10.505556106567383,10.59333324432373,7709400.0,0.0003150370283435677,1.2313869027352173,0.08035926399925118,30.08613785697389,31.19892008407032,0.23251821551990126,0.8798662777248083,0.8085754187313494,1.016126352910744,13.603827182921274,0.14999961853027344,-0.8177313807896294,-0.7189447879791242,-1.9802625091715171,0.5423729332132687,-1.3496036485753216,-0.08828592738292684,0.7990458663703155,14.141251254948589,-15.68305121485076,0.6306588605961968,11,0.3244452476501447,1.008889675140379,0.983611583709715,0.6283335685729963,0.41222286224365057,1,0.09081364701679973,-1.3265325783751098,10.579999923706056,-1.0879153009974283,10.81666660308838,-1.4511186974450976,10.718889236450195,0.09081364701679973
1613,2006-11-15,10.577777862548828,10.677778244018556,10.472222328186037,10.554444313049316,10620000.0,-0.0005248963521191641,-1.1893559642253548,-2.333301544917447,16.535114890884316,30.08553114443766,0.22809364818517608,0.8214772450854415,0.8315251055033208,1.0115626521670738,13.39099672210365,0.20555591583251953,-0.8253652735611539,-0.6571666240692142,-1.9224117636629074,0.608078515524479,-1.2897891938660617,-0.024544054272366722,0.6818458307291078,25.675685080065836,4.204555994613276,0.632622569796847,11,0.31333351135253906,0.9977779388427734,0.9891667366027832,0.6338887214660645,0.20222187042236506,2,0.08918060904446268,1.2313869027352173,10.583333015441896,-1.3265325783751098,10.579999923706056,-1.0879153009974283,10.81666660308838,0.08918060904446268
1614,2006-11-16,10.533332824707033,10.651110649108887,10.460000038146973,10.641111373901367,8429400.0,-0.004201736737084905,1.9913123955099117,-4.619037887767121,29.382855897788247,30.412595566419164,0.2586281367590182,0.7891177511772174,0.8944605579065499,1.0455099220541513,13.177263448506379,0.19111061096191406,-0.806683430639298,-0.6271672248840314,-1.872421732120996,0.6180872823529331,-1.2497944785025137,-0.00453997126554917,0.6003066501561989,17.55305064007778,-5.109025628720911,0.6226272536184823,11,0.3516674041748029,1.0361118316650373,1.0336117744445783,0.6783337593078596,0.184445381164549,3,0.09567514712539582,-1.1893559642253548,10.577777862548828,1.2313869027352173,10.583333015441896,-1.3265325783751098,10.579999923706056,0.09567514712539582
1615,2006-11-17,10.643333435058594,10.677778244018556,10.435556411743164,10.474444389343262,12895200.0,0.010443096423720988,1.0373723072727046,-1.5670005486046235,33.88053376134029,30.076154587267784,0.15032708314934062,0.6056842732692473,0.8094097004078016,0.925260746214466,12.920091403367989,0.2422218322753924,-0.7398884428042258,-0.45083327293395925,-1.6551935707487182,0.7535270248807997,-1.0530134218413387,0.15134687597342023,0.36905094119571125,59.17711032523373,34.93885661912963,0.6021801489073791,11,0.2294449806213379,0.8950004577636719,1.0736112594604492,0.7183332443237305,0.1333332061767578,4,0.06535130099932385,1.9913123955099117,10.533332824707033,-1.1893559642253548,10.577777862548828,1.2313869027352173,10.583333015441896,0.06535130099932385
1616,2006-11-20,11.050000190734863,11.325555801391602,10.685556411743164,10.685556411743164,20818800.0,0.03820858926929138,-2.512198185514998,2.1578887928941293,50.77719387969393,31.647932940327344,-0.29425065695427577,0.10895563106887529,0.4307117833487819,0.4961469839953949,12.077286565964563,0.6822223663330078,-0.6597545765041612,0.016555690765381215,-1.0544453059558059,1.0875566874865683,-0.5189448075952132,0.5520561891259756,-0.6144437789916992,69.03867419891303,41.45623796898981,0.5355004983605937,11,-0.16944408416748047,0.45055580139160156,0.6669445037841797,0.31166648864746094,-0.30222225189208984,0,0.02061334634818257,1.0373723072727046,10.643333435058594,1.9913123955099117,10.533332824707033,-1.1893559642253548,10.577777862548828,0.02061334634818257
1617,2006-11-21,10.98888874053955,11.104443550109863,10.897777557373047,11.077777862548828,6294600.0,-0.0055304478860147555,1.9062757746648875,-0.24390352403656185,55.506605549979966,34.05133097508309,-0.2582018041426579,0.08554302894700427,0.5153960405705718,0.534352376263282,11.188935507885475,0.2066659927368164,-0.5713755559611755,0.011888694763182883,-0.9296600652101876,0.9534374547365534,-0.45888568522350326,0.482663074749869,-0.5533323287963867,62.17221441185043,30.035673254573773,0.4707743799866856,11,-0.10833263397216797,0.46944475173950195,0.7347226142883301,0.37277793884277344,-0.33333301544189453,1,0.015571283949878056,-2.512198185514998,11.050000190734863,1.0373723072727046,10.643333435058594,1.9913123955099117,10.533332824707033,0.015571283949878056
1618,2006-11-22,10.90999984741211,11.038888931274414,10.7877779006958,11.038888931274414,4816800.0,-0.007178969137835445,2.8965445800961893,1.4499983906788116,53.10425857413586,36.29763354723898,-0.19474064256716694,0.08956512515066706,0.6009857179705254,0.585474727261218,10.47896590595456,0.2511110305786133,-0.5568329280198903,-0.01655573844909597,-0.8472033092714764,0.8140918323732844,-0.4318795238602853,0.39876804696209334,-0.456643447875976,53.308287756956474,16.948983278731923,0.4153237854111901,11,-0.029443740844726562,0.5483336448669434,0.9119448661804199,0.45166683197021484,-0.41222190856933594,2,0.007841982719525964,1.9062757746648875,10.98888874053955,-2.512198185514998,11.050000190734863,1.0373723072727046,10.643333435058594,0.007841982719525964
1619,2006-11-24,11.006667137145996,11.024443626403807,10.778888702392578,10.86111068725586,2039400.0,0.008860429980374063,1.7116746618081817,-1.1293155752867186,57.27813289425971,39.431689373782106,-0.2752379441348154,-0.12831881981671067,0.5207699693304093,0.4598663337401323,9.039473173115892,0.2455549240112287,-0.5299497439368555,0.1528892993927009,-0.2624982293923708,0.5682768281777726,-0.054804464999834934,0.36058306378523675,-0.5358667495727527,64.16978843417284,24.225599134200003,0.20769376439253553,11,-0.12611103057861328,0.45166635513305664,0.88944411277771,0.3549995422363281,-0.42888927459716797,4,-0.02059364577400835,2.8965445800961893,10.90999984741211,1.9062757746648875,10.98888874053955,-2.512198185514998,11.050000190734863,-0.02059364577400835
1620,2006-11-27,11.025555610656738,11.333333015441895,10.966667175292967,11.178889274597168,9748800.0,0.0017160938252593905,-1.7049176867876519,-1.0534309132722257,47.756881825075595,41.589746125570194,-0.2920964941947908,-0.16853725157649535,0.5116919145661356,0.4123317863904745,9.717847028234115,0.36666584014892756,-0.48227138115356283,0.17983336448669363,-0.21406524894523749,0.5737319779186247,-0.01711594222927104,0.3767826712026583,-0.537660114807128,52.48710697055399,16.705790701088098,0.19694930671596536,11,-0.14111089706420898,0.43277788162231445,0.926389217376709,0.33611106872558594,-0.5722227096557617,0,-0.027914911107760787,1.7116746618081817,11.006667137145996,2.8965445800961893,10.90999984741211,1.9062757746648875,10.98888874053955,-0.027914911107760787
1621,2006-11-28,11.422222137451172,11.5,10.963333129882812,11.01555633544922,12299400.0,0.0359770102117154,-1.099996268238982,-2.6521625555099337,62.31614389043125,45.170857907065454,-0.6221564126793773,-0.5763779130682831,0.11850736038054244,-0.005961995564518929,10.118537497251966,0.5366668701171875,-0.4031838551554934,0.5648332118988044,0.11788841525037164,1.0117780085472372,0.34136081357458714,0.7883056102230217,-0.9005091408178707,89.21416668870845,53.07804238770331,0.22347239832421678,11,-0.45444393157958984,0.03611135482788086,0.5591671466827393,-0.060555458068847656,-1.288888931274414,1,-0.05651750495196317,-1.7049176867876519,11.025555610656738,1.7116746618081817,11.006667137145996,2.8965445800961893,10.90999984741211,-0.05651750495196317
1622,2006-11-29,11.358888626098633,11.619999885559082,11.13888931274414,11.43333339691162,8193600.0,-0.005544762708202033,1.1488811127747167,-0.18306130106467444,63.52277728902728,50.391709284636896,-0.4886252119450152,-0.5126371689777223,0.18462287682278067,0.042607759374465815,10.632640286533505,0.4811105728149414,-0.3159353685276436,0.4845552921295173,-0.011359709745171642,0.9804702940042063,0.23659779119217283,0.7325127930668618,-0.7784784092633306,68.95639189132497,31.538691326130156,0.24795750093734487,11,-0.33111047744750977,0.09944486618041992,0.6866669654846191,0.0027780532836914062,-1.4288883209228533,2,-0.05380021825830272,-1.099996268238982,11.422222137451172,-1.7049176867876519,11.025555610656738,1.7116746618081817,11.006667137145996,-0.05380021825830272
1623,2006-11-30,11.29111099243164,11.39222240447998,11.157777786254883,11.359999656677244,4428900.0,-0.005966924749245539,2.5166474740900213,0.9253660598762489,66.9519212731189,54.56604988189586,-0.34533594984449145,-0.4276695109637032,0.25753282761612795,0.0881585296286822,10.748312020315481,0.23444461822509766,-0.2009600121286752,0.39194431304931676,-0.13584411079257386,0.9197327368912074,0.12805010112837145,0.6558385249702621,-0.6275336020984366,60.89828554064825,19.609682024367956,0.26389421192094553,11,-0.2633328437805176,0.1672224998474121,0.7544445991516113,0.0705556869506836,-1.6122217178344727,3,-0.056288107322653436,1.1488811127747167,11.358888626098633,-1.099996268238982,11.422222137451172,-1.7049176867876519,11.025555610656738,-0.056288107322653436
1624,2006-12-01,11.283332824707033,11.3477783203125,11.092222213745117,11.322221755981445,5881500.0,-0.0006888753223506239,4.678894610803823,0.5645185851733812,64.60358853116854,57.979722634099005,-0.24583432420683593,-0.4020900224298085,0.2641902552494688,0.07803393007930204,10.75423602741526,0.2555561065673828,-0.09148079685861177,0.3597773075103774,-0.1923697184724933,0.9119243334932481,0.08370379451894117,0.6358508205018136,-0.5432416347557592,48.730911388177134,4.955372606402236,0.27607351299143557,12,-0.13055467605590998,0.1750006675720197,0.8008337020874006,0.07833385467529119,-1.1455545425415057,4,-0.06962082020164606,2.5166474740900213,11.29111099243164,1.1488811127747167,11.358888626098633,-1.099996268238982,11.422222137451172,-0.06962082020164606
1625,2006-12-04,11.365555763244627,11.5,11.245555877685547,11.284443855285645,5143500.0,0.007287114526795868,-2.2028138242320203,-2.0857325028201976,77.21320931621656,60.917057682601516,-0.24008369904515092,-0.45800185371352065,0.18546836737919214,-0.026106528021907494,10.639165741823192,0.2544441223144531,0.06296971485351044,0.41038908958434916,-0.1676856232846209,0.9884638024533192,0.12135173314986503,0.6994264460188333,-0.5550718776447283,61.252169366726186,12.17477298465382,0.2890373564344847,12,-0.16611146926879705,-0.23444414138793768,0.7044441699981707,-0.003889083862302911,-0.917778015136717,0,-0.06931274784145747,4.678894610803823,11.283332824707033,2.5166474740900213,11.29111099243164,1.1488811127747167,11.358888626098633,-0.06931274784145747
1626,2006-12-05,11.305556297302244,11.431111335754395,11.262222290039062,11.431111335754395,4738500.0,-0.005279061331643464,1.6902790648214259,-1.5479236231952775,74.07407878357088,62.98011026411162,-0.15647654224179597,-0.4019854740368398,0.24146642167962895,0.007891236419345304,11.54579333661372,0.16888904571533203,0.15188749878647378,0.3398340225219716,-0.25637425947459924,0.9360423045185424,0.041729881523686174,0.637938163520257,-0.4303111317056114,40.42120289475315,-12.53525038946924,0.2981041409982858,12,-0.10611200332641424,-0.27777814865112127,0.5033326148986834,0.0561103820800799,-0.9600000381469709,1,-0.075380934284908,-2.2028138242320203,11.365555763244627,4.678894610803823,11.283332824707033,2.5166474740900213,11.29111099243164,-0.075380934284908
1627,2006-12-06,11.54111099243164,11.563332557678224,11.279999732971193,11.311111450195312,6889500.0,0.020835303361905755,1.064786950871143,-1.8318623057407795,77.8419746444122,65.72874538303121,-0.34135824735899867,-0.6250441347575659,0.0036336688975957543,-0.24947240880339372,12.820277427816833,0.28333282470703125,0.23930977882799986,0.547110986709594,-0.1023322346298503,1.1965542080490383,0.22238937603987274,0.8718325973793153,-0.6062854492380119,95.28315063917616,37.269941825062,0.3247216106697219,12,-0.34166669845581055,-0.5133328437805176,0.15999984741210938,-0.1794443130493164,-1.0133333206176776,2,-0.12197939931242896,1.6902790648214259,11.305556297302244,-2.2028138242320203,11.365555763244627,4.678894610803823,11.283332824707033,-0.12197939931242896
1628,2006-12-07,11.7122220993042,11.83222198486328,11.474444389343262,11.604443550109865,7922700.0,0.014826224874257665,1.0575037293787402,0.46860332045178604,81.74745243230504,68.44755866503624,-0.4321524948490314,-0.7699091162237668,-0.18411218536000185,-0.4439429780545403,14.174695133776469,0.35777759552001775,0.27037541479377225,0.6764998912811286,-0.044750332393640235,1.3977501149558975,0.3158747794437442,1.037125003118513,-0.7225826087213338,83.78379423310405,19.799507955290544,0.3606251118373848,12,-0.31444454193115234,-0.5783329010009766,-0.011111259460449219,-0.350555419921875,-1.3166656494140625,3,-0.15216769106814476,1.064786950871143,11.54111099243164,1.6902790648214259,11.305556297302244,-2.2028138242320203,11.365555763244627,-0.15216769106814476
1629,2006-12-08,11.66333293914795,11.886667251586914,11.63888931274414,11.70444393157959,7830000.0,-0.004174200227910152,-4.506283776623927,-0.3814394676765773,78.40344342426113,71.85273217605688,-0.31326242292532847,-0.681581808727465,-0.14832715596731916,-0.4279827681614101,15.373291181073512,0.24777793884277344,0.29827884784729264,0.5803885459899902,-0.17631794053196437,1.3370950325119448,0.20203530272901382,0.9587417892509666,-0.5894351991370428,65.1645062729266,0.5485098653975626,0.3783532432609772,12,-0.23833274841308594,-0.5022211074829102,0.008333683013916016,-0.301666259765625,-1.2844438552856445,4,-0.1701437895072,1.0575037293787402,11.7122220993042,1.064786950871143,11.54111099243164,1.6902790648214259,11.305556297302244,-0.1701437895072
1630,2006-12-11,11.831110954284668,11.944443702697756,11.70555591583252,11.729999542236328,5665500.0,0.01438508323581944,-2.185198842864887,-2.4594738795583186,75.08920016369706,73.27196065086419,-0.396446155449258,-0.8110462210113738,-0.31893314544561235,-0.6245178968217893,16.594446990714395,0.28111076354980646,0.3459106186742371,0.6974443435668949,-0.1178395051832446,1.5127281923170344,0.28980241919182426,1.1050862679419655,-0.6596808728846408,83.3876881742223,18.532581691680832,0.4076419243750699,12,-0.3127779960632324,-0.641110897064209,-0.16777753829956055,-0.46944427490234375,-1.0444440841674805,0,-0.1431254155811882,-4.506283776623927,11.66333293914795,1.0575037293787402,11.7122220993042,1.064786950871143,11.54111099243164,-0.1431254155811882
1631,2006-12-12,11.739999771118164,11.911110877990724,11.6522216796875,11.800000190734865,5644800.0,-0.007700982901652886,-1.1981060652067568,-0.5934089772973964,73.66945936897636,74.39936977085853,-0.28554600630185334,-0.6625438741899643,-0.22123590367942114,-0.559295390045575,17.49008274316064,0.25888919830322443,0.3795604459271491,0.5483331680297852,-0.266151486660819,1.3628178227203893,0.14109084068448396,0.9555754953750863,-0.4603477827364557,69.23082443449279,3.8696126874771153,0.4072423273453021,12,-0.22166681289672852,-0.5499997138977051,-0.13666629791259766,-0.37833309173583984,-0.8955554962158203,1,-0.11007002114167652,-2.185198842864887,11.831110954284668,-4.506283776623927,11.66333293914795,1.0575037293787402,11.7122220993042,-0.11007002114167652
1632,2006-12-13,11.54444408416748,11.781110763549805,11.485555648803713,11.754444122314453,7372800.0,-0.016657213863987885,1.2447224988682526,3.499976158308726,68.6236020323895,74.58511207744415,-0.06805832977497239,-0.4124382066328316,-0.021553097880991245,-0.39934901785598953,18.12201277538238,0.295555114746092,0.4332369326462704,0.3047219276428219,-0.47113419350431585,1.0805780487899597,-0.08320613293074786,0.6926499882163917,-0.17172125578152553,14.893573848994526,-49.84450543451259,0.3879280605735693,12,-0.026111125946044922,-0.3544440269470215,0.05888938903808594,-0.18277740478515625,-0.782221794128418,2,-0.10384976671647705,-1.1981060652067568,11.739999771118164,-2.185198842864887,11.831110954284668,-4.506283776623927,11.66333293914795,-0.10384976671647705
1633,2006-12-14,11.521110534667967,11.74222183227539,11.48111057281494,11.528888702392578,4741200.0,-0.002021192993737486,-4.949349210142995,0.037038887198522545,65.78047120869138,74.71587681939113,-0.00968704187059899,-0.33182162676914295,-0.00015294543568700192,-0.4121574745745651,18.70169938562742,0.261111259460451,0.4274540746123705,0.23422174453735245,-0.4848113442173503,0.9532548332920552,-0.12529479983999892,0.5937382889147038,-0.06834678387835957,8.633089082825556,-53.85626640546935,0.35951654437735114,12,0.07388925552368342,-0.331110477447508,0.08222293853759943,-0.11944389343261541,-0.9477777481079066,3,-0.0862184994983759,1.2447224988682526,11.54444408416748,-1.1981060652067568,11.739999771118164,-2.185198842864887,11.831110954284668,-0.0862184994983759
1634,2006-12-15,11.54111099243164,11.722222328186035,11.452221870422365,11.579999923706055,6817500.0,0.0017359834977270783,-1.4923060671150636,4.99975478175462,65.80379981816534,73.448164652941,0.011983959466041583,-0.2871743170032808,-0.03027612251035805,-0.44997543237504445,19.238512816719002,0.2700004577636701,0.4253220078134756,0.2038332939147942,-0.42892046400867123,0.8365870518382597,-0.11254358504693762,0.520210172876526,0.40333271026611506,18.058752412173266,-43.80817304641076,0.3163768789617325,12,0.06222200393676758,-0.35111093521118164,-0.10138845443725586,-0.13944435119628906,-0.9877777099609375,4,-0.0992586019918471,-4.949349210142995,11.521110534667967,1.2447224988682526,11.54444408416748,-1.1981060652067568,11.739999771118164,-0.0992586019918471
1635,2006-12-18,11.338889122009276,11.666666984558105,11.326666831970215,11.608888626098633,5301900.0,-0.01752187207583189,-1.3094378244970801,6.942836823777573,47.09978061077159,70.45102041151884,0.23470735522279007,-0.03180185077646591,0.16055399986928443,-0.24538994220448096,19.70793721296131,0.3400001525878906,0.41861965087730724,-0.033166360855103605,-0.575295949462328,0.5089632277521208,-0.3042311551587158,0.23789843344850858,0.5957101440429717,2.0912677821397145,-53.99004254586834,0.27106479430361197,12,0.27333259582519887,-0.14888906478881658,-0.028333187103269708,0.062777519226076,-0.5033330917358381,0,-0.0846643818293954,-1.4923060671150636,11.54111099243164,-4.949349210142995,11.521110534667967,1.2447224988682526,11.54444408416748,-0.0846643818293954
1636,2006-12-19,11.277777671813965,11.333333015441895,11.128889083862305,11.29888916015625,6508800.0,-0.0053895447373844,3.5432389187356286,0.07819084117761282,47.17274162719189,67.04332785404992,0.32571660246907364,0.04980246639790842,0.20209308794953884,-0.1862202836181872,20.234123534970184,0.21000003814697088,0.41850712855330485,-0.10566668510437083,-0.6285374846694793,0.4172041144607377,-0.3671020848869251,0.15576871467818343,0.6325042968750019,22.827911519745463,-30.318400227269102,0.26143539978255415,12,0.25888872146606445,-0.08777761459350586,0.032778263092041016,0.12388896942138672,-0.3666667938232404,1,-0.043546771002959894,-1.3094378244970801,11.338889122009276,-1.4923060671150636,11.54111099243164,-4.949349210142995,11.521110534667967,-0.043546771002959894
1637,2006-12-20,11.15999984741211,11.346667289733887,11.143333435058594,11.279999732971193,4723200.0,-0.010443353985972958,-1.6521914902880315,5.684103537064727,45.58383454733983,63.025148089053786,0.4288463968186136,0.19084132063711934,0.29594739069048615,-0.05984087555836837,20.80370796586922,0.20333385467529297,0.38979196324561727,-0.2320000648498528,-0.732822601083468,0.26882247138376236,-0.4824113329666613,0.018411203266955667,0.7033985481872573,5.072411937940621,-45.14795048799804,0.25041126811680764,12,0.3766665458679199,0.03000020980834961,0.10388898849487305,0.2705559730529785,-0.225555419921875,2,-0.028275589321171912,3.5432389187356286,11.277777671813965,-1.3094378244970801,11.338889122009276,-1.4923060671150636,11.54111099243164,-0.028275589321171912
1638,2006-12-21,10.995555877685547,11.199999809265137,10.974444389343262,11.153332710266113,6795900.0,-0.014735122936824663,-1.2555563502849105,1.314808192070171,41.232254202913666,58.895015953348505,0.5374601277295934,0.3815877798584637,0.43062502596426455,0.11018907801747702,21.51010094735273,0.225555419921875,0.3647945310092595,-0.4007218360900886,-0.8854112274842372,0.08396755530405997,-0.6430665317871629,-0.15837714039301432,0.823771959209596,2.823229630838845,-45.61982883113793,0.2423446956970739,12,0.46388816833496094,0.1944441795349121,0.25444459915161133,0.4727778434753418,0.039999961853027344,3,-0.021220717737428174,-1.6521914902880315,11.15999984741211,3.5432389187356286,11.277777671813965,-1.3094378244970801,11.338889122009276,-0.021220717737428174
1639,2006-12-22,10.779999732971193,11.08222198486328,10.758889198303224,11.0,7618500.0,-0.01960393336291477,-1.4661058557821411,1.3943762428902033,33.500300971708796,54.274027154238695,0.686758387848764,0.6105975374525432,0.6059174478775002,0.3274377916161093,22.466787106960457,0.32333278656005504,0.29949834057030245,-0.6049446105957017,-1.1363422358730855,-0.07354698531831794,-0.8706434232343927,-0.3392457979570107,0.9717374281197984,2.3255178731638897,-42.659137708208625,0.26569881263869166,12,0.5550003051757812,0.4100003242492658,0.4533338546752912,0.6883339881896955,2.1944446563720685,4,-0.01917133131080062,-1.2555563502849105,10.995555877685547,-1.6521914902880315,11.15999984741211,3.5432389187356286,11.277777671813965,-0.01917133131080062
1640,2006-12-26,10.717778205871582,10.801111221313477,10.695555686950684,10.779999732971193,4815000.0,-0.005771941432364147,1.021275041545682,0.28282477989658017,33.45840244341035,49.80613194028693,0.6419539284466875,0.6836289121012555,0.6259638779469974,0.3905105055604743,22.755234817403846,0.10555553436279297,0.20063834758704324,-0.6517772674560547,-1.241609602082967,-0.061944932829142374,-0.9466934347695108,-0.35686110014259853,0.9346741589406324,3.413012274072121,-40.407762238261355,0.2949161673134561,12,0.5205550193786621,0.47222185134887695,0.5094442367553711,0.7505555152893066,2.043333053588867,1,-0.015343191493810693,-1.4661058557821411,10.779999732971193,-1.2555563502849105,10.995555877685547,-1.6521914902880315,11.15999984741211,-0.015343191493810693
1641,2006-12-27,10.776666641235352,10.944443702697754,10.726667404174805,10.781110763549805,5679900.0,0.00549446295982392,-3.1702582271083677,0.07142419226288803,26.11111972066891,45.082522794540196,0.48281991822572934,0.6049114609437822,0.5262194946899399,0.3304647303733752,22.493133385408697,0.22666549682617188,0.10956673693913643,-0.5606110572814949,-1.2063161657750108,0.08509405121202107,-0.8834636115282528,-0.2377585030347369,0.7609581222334789,12.457304391129858,-23.827139746032024,0.32285255424675796,12,0.44222211837768555,0.5383334159851074,0.42888951301574707,0.6916670799255371,2.056666374206543,2,0.005464527297592614,1.021275041545682,10.717778205871582,-1.4661058557821411,10.779999732971193,-1.2555563502849105,10.995555877685547,0.005464527297592614
1642,2006-12-28,10.747777938842773,10.79444408416748,10.67666721343994,10.722222328186037,5482800.0,-0.0026806714315574798,-1.0190463734233297,-5.750429184548956,16.92074596801899,39.65366443446548,0.43227573805551067,0.6173201789024816,0.5256469683550673,0.36225653450734363,22.012185220509977,0.11777687072754084,0.012197779118714891,-0.5589442253112793,-1.2561283035107333,0.13823985288817475,-0.9075362644110072,-0.21035218621155138,0.6887985354438797,13.588055850162661,-15.99867423564698,0.34859203909972714,12,0.45166683197021484,0.5627775192260742,0.4427781105041504,0.7205557823181152,1.9777784347534197,3,0.01519690303217569,-3.1702582271083677,10.776666641235352,1.021275041545682,10.717778205871582,-1.4661058557821411,10.779999732971193,0.01519690303217569
1643,2006-12-29,10.655555725097656,10.829999923706056,10.626667022705078,10.733332633972168,4241700.0,-0.008580584216559162,-2.0000211061003927,-3.0434376982500155,16.432289366968533,34.167941050999175,0.43449941456494834,0.695126346422672,0.5897019796710303,0.4569105351631322,21.563967890044573,0.20333290100097834,-0.0874989918314153,-0.6193886756896969,-1.3750534973122086,0.13627614593281479,-0.9972210865009536,-0.24155626487844017,0.6746334526704576,6.341430736637635,-17.97061539022848,0.3778324108112561,12,0.49111127853393555,0.6299996376037598,0.5138890743255615,0.8127779960632324,2.0688886642456055,4,0.026173079057312254,-1.0190463734233297,10.747777938842773,-3.1702582271083677,10.776666641235352,1.021275041545682,10.717778205871582,0.026173079057312254
1644,2007-01-03,10.497777938842773,10.876667022705078,10.33666706085205,10.782221794128418,8607600.0,-0.014807091279459006,1.2816852599193678,3.6571761388020354,5.290612410403924,29.522477917624986,0.4790989443378546,0.8337833198184974,0.7137462861082895,0.6184982124636669,21.637177418948657,0.5399999618530273,-0.17748989307694885,-0.7378887176513675,-1.569558161412699,0.09378072610996391,-1.1537234395320333,-0.3220539957707018,0.7198476941152538,26.508237878550133,9.269452399711206,0.4158347218806654,1,0.3438892364501953,0.6427774429321289,0.6716668605804443,1.033888816833496,1.9533329010009766,2,0.051227783996646625,-2.0000211061003927,10.655555725097656,-1.0190463734233297,10.747777938842773,-3.1702582271083677,10.776666641235352,0.051227783996646625
1645,2007-01-04,10.577777862548828,10.654443740844727,10.461111068725586,10.463333129882812,6482700.0,0.007620653072689443,-2.2523262529679777,-0.40234559664186736,10.735734187688408,25.473921535457933,0.31266124378160676,0.7291214319825343,0.6019304835012278,0.5435749194964483,21.356225423792218,0.19333267211914062,-0.2642208770758039,-0.6184998989105228,-1.4975386785610425,0.26053888073999687,-1.0580192887357818,-0.17898050908526386,0.48127522743012285,39.67095559391181,27.810489218364786,0.43951938982525984,1,0.2638893127441406,0.5627775192260742,0.5916669368743896,0.9794449806213379,2.0333328247070312,3,0.22657561521309266,1.2816852599193678,10.497777938842773,-2.0000211061003927,10.655555725097656,-1.0190463734233297,10.747777938842773,0.22657561521309266
1646,2007-01-05,10.453332901000977,10.658888816833496,10.391111373901367,10.564443588256836,8811000.0,-0.011764754673895705,-1.273599572462712,-0.9708676377454085,11.277597986092545,21.662117473097123,0.34403956291793314,0.8289468859554674,0.6829652651676117,0.6742340254370909,21.131234152554118,0.2677774429321289,-0.36400369739836513,-0.7003336906433102,-1.637752275800434,0.23708489451381354,-1.1690429832218712,-0.23162439806474922,0.47569070373513256,21.604786738981087,9.709611320443582,0.46870929257856153,1,0.3150005340576172,0.6872224807739258,0.7180562019348145,1.1038899421691895,2.1244449615478516,4,0.22076962250369814,-2.2523262529679777,10.577777862548828,1.2816852599193678,10.497777938842773,-2.0000211061003927,10.655555725097656,0.22076962250369814
1647,2007-01-08,10.133333206176758,10.434444427490234,10.09000015258789,10.407777786254883,14720400.0,-0.03061221696991745,1.1016933372126856,2.470010643045971,9.315959928517358,18.115862553719754,0.5622142097877365,1.0941704568669408,0.9596695557460961,1.0028725915451666,20.858932855084284,0.36333274841308594,-0.42765124511683617,-0.9499444961547852,-1.9724239137383872,0.0725349214288169,-1.4611842049465853,-0.438704787362985,0.6890662206602212,5.508437590922316,-6.5184948570815,0.5112397087918009,1,0.4527778625488281,0.8838887214660645,1.0797226428985596,1.4238896369934082,2.5155553817749023,0,0.26644735294200683,-1.273599572462712,10.453332901000977,-2.2523262529679777,10.577777862548828,1.2816852599193678,10.497777938842773,0.26644735294200683
1648,2007-01-09,9.93000030517578,10.226667404174805,9.865555763244627,10.115555763244627,14281200.0,-0.020065747061098982,-1.2968224457795994,0.6761126709663071,7.352918902052963,15.210597879313553,0.6688381968146917,1.2196709702689148,1.1228634097354604,1.2074692830025366,20.17415021903088,0.36111164093017756,-0.49972341055949165,-1.0641663074493426,-2.1636031710729355,0.035270556174250345,-1.61388473926114,-0.5144478756375452,0.7459192668113825,6.3736350800347354,-4.688298935361309,0.5497184318117965,1,0.47499942779541193,0.9749994277954119,1.3130555152893084,1.6272225379943865,2.587778091430666,1,0.28152628222612397,1.1016933372126856,10.133333206176758,-1.273599572462712,10.453332901000977,-2.2523262529679777,10.577777862548828,0.28152628222612397
1649,2007-01-10,9.678889274597168,9.923333168029783,9.631111145019533,9.88888931274414,17465400.0,-0.025288119119968755,1.0956246687298044,1.131737327117886,7.1674083348344055,12.289376311694005,0.8351566253400211,1.3855263647683653,1.3125739528783171,1.4559307097159682,19.503789953418917,0.29888916015624645,-0.5745215809384714,-1.216055154800415,-2.4149043224070574,-0.017205987193772643,-1.8154797386037362,-0.6166305709970938,0.8349575356414878,4.648683357102859,-7.236180353881364,0.5994245838033214,1,0.6088881492614746,1.1088881492614764,1.56416654586792,1.878333568572998,3.0333328247070312,2,0.31465956767780545,-1.2968224457795994,9.93000030517578,1.1016933372126856,10.133333206176758,-1.273599572462712,10.453332901000977,0.31465956767780545
1650,2007-01-11,10.137778282165527,10.16777801513672,9.577777862548828,9.644444465637207,16528500.0,0.04741132939424575,1.1325308680275412,-2.3492082233958973,25.594669837476914,12.231992991339336,0.3188757154607913,0.836142037515323,0.8374720735833172,0.9969449009933022,18.326166321833764,0.5900001525878924,-0.6236450537188425,-0.6724995136260983,-1.8314837183193138,0.4864846910671172,-1.251991615972706,-0.09300741127949053,0.19952139502930422,51.798607478473954,39.59198935481145,0.5794921023466078,1,0.08944416046142578,0.6233325004577637,1.1677775382995605,1.4194445610046387,2.6399993896484375,3,0.22818930275362792,1.0956246687298044,9.678889274597168,-1.2968224457795994,9.93000030517578,1.1016933372126856,10.133333206176758,0.22818930275362792
1651,2007-01-12,10.44777774810791,10.532221794128418,10.213333129882812,10.213333129882812,15317100.0,0.030578639354121195,-1.7203752140680868,0.4752251120244037,35.912079122753084,14.342141119643125,-0.04769885745844782,0.4473022028476965,0.5144560786116035,0.6890760731501082,16.87156230678109,0.3944435119628906,-0.6349940525854123,-0.2978889465332024,-1.3801810835993997,0.7844031905329949,-0.8390350150663011,0.24325712199989624,-0.869999885559082,91.15253990030045,74.819596495684,0.5411460685330989,1,-0.22055530548095703,0.31333303451538086,0.7175002098083496,1.1094450950622559,2.316666603088377,4,0.20706153895164237,1.1325308680275412,10.137778282165527,1.0956246687298044,9.678889274597168,-1.2968224457795994,9.93000030517578,0.20706153895164237
1652,2007-01-16,10.345556259155273,10.524443626403807,10.31222152709961,10.524443626403807,7204500.0,-0.00978404129731314,1.3726896154646098,-0.7630261193574424,36.81838225055313,16.607262551152523,-0.009535368505311226,0.47969500312211544,0.6076494442567935,0.7934408832576025,16.04772015839385,0.21222209930419744,-0.6465449694061505,-0.3401660442352288,-1.3675919256962494,0.6872598372257919,-0.8538789849657391,0.17354689649528154,-0.7677783966064453,80.44248291628656,59.82294502845819,0.5137129407305099,1,-0.11833381652832031,0.4155545234680176,0.7680549621582031,1.2116665840148926,2.286665916442871,1,0.2157662234370583,-1.7203752140680868,10.44777774810791,1.1325308680275412,10.137778282165527,1.0956246687298044,9.678889274597168,0.2157662234370583
1653,2007-01-17,10.527777671813963,10.555556297302246,10.29111099243164,10.32888889312744,9243000.0,0.017613495890801634,1.0785964333635385,-1.111810083325792,44.81497949706036,20.99885889411435,-0.23667737062648442,0.23108793927149485,0.42560266525641666,0.6176198312795957,15.161036570830364,0.26444530487060547,-0.6496544992106923,-0.10827798843383896,-1.058829764467271,0.8422737875995931,-0.583553876450555,0.3669978995828771,-0.9309109306335426,97.159006120309,71.15922311987373,0.47527588801671605,1,-0.40944433212280096,0.23333311080932795,0.5858335494995135,1.029445171356203,2.036665916442873,2,0.2014775560673694,1.3726896154646098,10.345556259155273,-1.7203752140680868,10.44777774810791,1.1325308680275412,10.137778282165527,0.2014775560673694
1654,2007-01-18,10.395556449890137,10.584444046020508,10.371110916137695,10.531110763549805,8506800.0,-0.012559271865877464,-1.3132390579354205,-0.6815583792855431,43.561277949329316,24.64614153429667,-0.13463997983992293,0.2878446685159908,0.5564298511948671,0.7603099393263868,14.316714934822219,0.2133331298828125,-0.6437817105559205,-0.18322148323059118,-1.037308398596064,0.6708654321348817,-0.6102649409133267,0.24382197445214437,-0.7603421264648436,81.23632250375627,50.21572324655038,0.42704345768273605,1,-0.2772231101989746,0.3655543327331543,0.870276927947998,1.1616663932800293,2.187776565551758,3,0.2041470273328887,1.0785964333635385,10.527777671813963,1.3726896154646098,10.345556259155273,-1.7203752140680868,10.44777774810791,0.2041470273328887
1655,2007-01-19,10.378889083862305,10.44333267211914,10.30666732788086,10.366666793823242,6073200.0,-0.0016033163888988788,-1.0672225267591817,-0.09016526076587003,41.915081019765886,28.05030631581593,-0.16668008578305127,0.24127387291968638,0.5734867171559586,0.7838186120678845,14.028232350790015,0.13666534423828125,-0.630736875112424,-0.15188884735107422,-0.9306953173543562,0.6269176226522077,-0.5412920823527152,0.23751438765056676,-0.6867209770812988,44.61090924042371,10.777775250443796,0.38940323500164087,1,-0.2977781295776367,0.38222169876098633,0.9141669273376465,1.1783337593078613,1.7888889312744158,4,0.22481529541248246,-1.3132390579354205,10.395556449890137,1.0785964333635385,10.527777671813963,1.3726896154646098,10.345556259155273,0.22481529541248246
1656,2007-01-22,10.786666870117188,10.829999923706056,10.45888900756836,10.522221565246582,10731600.0,0.03928915541538247,1.1139211281836663,21.63631398252185,50.68493288739407,32.64685886680223,-0.5835706552017186,-0.2162715381254685,0.159203386394422,0.3886936365888971,14.154252159041711,0.4511108398437518,-0.5757822028411859,0.2804444789886471,-0.42688165806910483,0.987770616046399,-0.07321858954022886,0.6341075475175231,-1.0409622069818116,91.95881543040959,53.26949001188164,0.35366306852887575,1,-0.5827779769897461,-0.04222249984741211,0.5674996376037598,0.7705559730529785,1.557777404785158,0,0.18458999667569653,-1.0672225267591817,10.378889083862305,-1.3132390579354205,10.395556449890137,1.0785964333635385,10.527777671813963,0.18458999667569653
1657,2007-01-23,10.844444274902344,10.978889465332033,10.711111068725586,10.7877779006958,8095500.0,0.005356372406866372,-1.5502699806086426,0.21428391112585696,53.36766791241452,37.759608756842404,-0.5921387270012062,-0.31505472338304763,0.09929038414115254,0.34206417798554867,14.392237406563355,0.2677783966064471,-0.5345922279908066,0.3539996623992927,-0.3043018313405863,1.0123011561391717,0.02484891552935231,0.6831504092692331,-1.0119959909213136,80.45225378126071,36.114981417288504,0.32915074686993956,1,-0.5661106109619141,-0.16499996185302734,0.5097222328186035,0.7127785682678223,1.2666664123535156,1,0.17704919013115905,1.1139211281836663,10.786666870117188,-1.0672225267591817,10.378889083862305,-1.3132390579354205,10.395556449890137,0.17704919013115905
1658,2007-01-24,10.762222290039062,10.88888931274414,10.718889236450195,10.866666793823242,4689900.0,-0.0075819454440436695,1.283573103086048,-1.8431478146720746,54.8452809141119,43.057150154539904,-0.4240442315756585,-0.26478548882881725,0.18152948327047014,0.436630394106011,15.272757183900598,0.1700000762939453,-0.48913772067619377,0.28344435691833425,-0.34474729281456185,0.9116360066512303,-0.030651467948114686,0.5975401817847832,-0.8151298879229323,67.76851531333152,20.301231691163487,0.3140958248664483,1,-0.4838886260986328,-0.10222244262695312,0.5919442176818848,0.7950005531311035,1.1844444274902326,2,0.173755924674577,-1.5502699806086426,10.844444274902344,1.1139211281836663,10.786666870117188,-1.0672225267591817,10.378889083862305,0.173755924674577
1659,2007-01-25,10.57333278656006,10.763333320617676,10.48888874053955,10.762222290039062,5552100.0,-0.01755116168282722,1.8720876269367999,1.8085154951697269,49.92168026661983,45.760151313333566,-0.1060918161710287,-0.09715394819852285,0.37336378648165613,0.6367491315167353,15.528601887330185,0.274444580078125,-0.40242443940584316,0.10488820075988947,-0.509078718122467,0.7188551196422459,-0.20209525868128964,0.4118716602010686,-0.5230606781223397,39.669246789506396,-8.421352832067612,0.30698345944117833,1,0.022778511047361505,0.07666730880737127,0.8191671371459943,0.9838900566101056,1.0077781677246076,3,0.188314398297168,1.283573103086048,10.762222290039062,-1.5502699806086426,10.844444274902344,1.1139211281836663,10.786666870117188,0.188314398297168
1660,2007-01-26,10.553333282470703,10.646666526794434,10.414443969726562,10.592222213745117,5084100.0,-0.0018915042676779237,2.14286636206407,0.20588190745462542,51.82927765356736,47.528728927868485,-0.023408479388695724,-0.09497535583588501,0.39298427067863173,0.664445073052276,15.677003160065016,0.2322225570678711,-0.28040175571029025,0.09311094284057653,-0.5111240712360559,0.6973459569172089,-0.20900656419773966,0.3952284498788927,-0.4101994383435503,24.60632848086715,-25.726040831043875,0.3021175070383162,1,0.08166694641113281,0.06888914108276367,0.8433332443237305,1.003889560699463,1.5044450759887695,4,0.19235626115808002,1.8720876269367999,10.57333278656006,1.283573103086048,10.762222290039062,-1.5502699806086426,10.844444274902344,0.19235626115808002
1661,2007-01-29,10.835556030273438,10.853333473205566,10.510000228881836,10.592222213745117,5310000.0,0.02674252203059968,1.462152402576974,-6.2571484624061995,63.025580825985024,50.440639880694256,-0.2736136226833352,-0.3926936572442994,0.12128378313812149,0.39048481921304656,16.31860883768618,0.34333324432373047,-0.11929166807561842,0.3723892211914066,-0.23887172892957764,0.9836501713123909,0.06675874613091537,0.6780196962518978,-0.6088466240257961,74.60632848086699,17.835519841399275,0.3056304750604919,1,-0.20055580139160156,-0.3733334541320801,0.5655548572540283,0.7216668128967285,1.191110610961914,0,0.12294911134612674,2.14286636206407,10.553333282470703,1.8720876269367999,10.57333278656006,1.283573103086048,10.762222290039062,0.12294911134612674
1662,2007-01-30,10.911110877990724,10.938888549804688,10.604443550109863,10.784443855285645,10637100.0,0.00697286299901867,2.6707348985209918,0.520548374707047,69.10429573627859,53.139452796162935,-0.29112258284850867,-0.47999415765063524,0.05723864387885058,0.32192383482492737,16.91501007444628,0.3344449996948242,-0.012641718286536374,0.43977742195129643,-0.19152970485026266,1.0710845487528555,0.12412385855051689,0.755430985352076,-0.6091834658346436,94.70341140529565,30.25408324806679,0.3156535634007794,1,-0.2683324813842791,-0.448888301849367,0.4522223472595197,0.6461119651794416,1.302222251892088,1,0.13136457075171504,1.462152402576974,10.835556030273438,2.14286636206407,10.553333282470703,1.8720876269367999,10.57333278656006,0.13136457075171504
1663,2007-01-31,10.934444427490234,11.021110534667967,10.73888874053955,10.915555953979492,7117200.0,0.002138512728944608,1.9364351700255371,0.14911910856798466,76.82813260978989,56.83576998065856,-0.28016653986830065,-0.5073762257784047,0.0461023325570995,0.3076181760279866,17.45803181611421,0.2822217941284162,0.05099123149427953,0.44916653633117676,-0.2109373233932441,1.1092703960555976,0.11911460646896721,0.7792184661933863,-0.5648208100165579,85.71437554233711,13.134707538555674,0.33005192986221005,1,-0.2705554962158203,-0.545555591583252,0.42888879776000977,0.6227784156799316,1.37111186981201,2,0.10761097809481512,2.6707348985209918,10.911110877990724,1.462152402576974,10.835556030273438,2.14286636206407,10.553333282470703,0.10761097809481512
1664,2007-02-01,11.035555839538574,11.095556259155273,10.931111335754396,11.01555633544922,19988100.0,0.009247055277370686,1.3492074304670696,1.0588205594263425,72.64576321091864,60.25029022411998,-0.3139635182412892,-0.5967274518310379,-0.03995262161956248,0.21683521088943536,17.215908242888123,0.16444492340087713,0.12600566637259547,0.5233890533447259,-0.18117360569934426,1.227951712388796,0.17110772382269168,0.87567038286676,-0.5877537920015836,91.19081823247895,15.322265829698566,0.3522813295220347,2,-0.28055572509765625,-0.6988887786865234,0.2891662120819092,0.5216670036315918,1.2133331298828125,3,0.08256139439087984,1.9364351700255371,10.934444427490234,2.6707348985209918,10.911110877990724,1.462152402576974,10.835556030273438,0.08256139439087984
1665,2007-02-02,12.974444389343262,13.10777759552002,12.615555763244627,12.777777671813965,44829900.0,0.17569468887629291,1.1246994895438904,9.833579705308203,84.98463761731746,64.0613685274448,-2.062888308771651,-2.4736846512933184,-1.9444904186572138,-1.6979681517880376,18.100661903348346,2.0722217559814453,0.21758552894112881,2.342444276809692,1.034231657114665,3.650656896504719,1.6883379669621785,2.9965505866572055,-2.4359567521797114,94.8674121235683,20.06749452878961,0.6541063098475132,2,-1.2133336067199707,-1.631666660308838,-1.711944341659546,-1.4172215461730957,-0.9855556488037109,4,-0.10739060519639876,1.3492074304670696,11.035555839538574,1.9364351700255371,10.934444427490234,2.6707348985209918,10.911110877990724,-0.10739060519639876
1666,2007-02-05,12.76111125946045,13.0,12.69777774810791,12.895556449890135,11394900.0,-0.01644256381861231,-1.3148840742742771,-0.6836194355542534,82.44776943867474,67.29249091925149,-1.7210091256833202,-2.1909235847715696,-1.7116873382893818,-1.462645794491607,18.82938910839128,0.30222225189208984,0.32951302534899796,2.013722229003907,0.4003474408841665,3.6270970171236474,1.2070348349440359,2.820409623063778,-1.829999923706053,86.15181474900722,11.567224422832865,0.8066873940598704,2,-1.0000004768371582,-1.4183335304260254,-1.5469446182250977,-1.2038884162902832,-0.6588888168334961,0,-0.0551153333515183,1.1246994895438904,12.974444389343262,1.3492074304670696,11.035555839538574,1.9364351700255371,10.934444427490234,-0.0551153333515183
1667,2007-02-06,12.833333015441895,12.922222137451172,12.63888931274414,12.726667404174805,8338500.0,0.005659519340676766,-1.0078734569882843,-0.7933761775054015,81.91326740745282,70.30004497406715,-1.655535135255187,-2.1613081352499837,-1.7612283863598783,-1.5143463292341313,18.74737241269741,0.28333282470703125,0.4622261581600302,1.9509439945220954,0.11712461022115406,3.784763378823037,1.0340343023716247,2.867853686672566,-1.5539550781249982,88.41462825488333,15.996286857891505,0.916909692150471,2,-1.0722222328186035,-1.4905552864074707,-1.5663886070251465,-1.294999122619629,-0.4344444274902344,1,-0.06285712162506107,-1.3148840742742771,12.76111125946045,1.1246994895438904,12.974444389343262,1.3492074304670696,11.035555839538574,-0.06285712162506107
1668,2007-02-07,12.725556373596193,12.967778205871582,12.596667289733887,12.793333053588867,8591400.0,-0.008398180092109908,-1.2798672404348375,-0.6354126619399549,82.47136672075061,73.9166768023039,-1.385691995678581,-1.932433895538308,-1.6290125696210094,-1.394610096075974,18.180445572368093,0.3711109161376953,0.5466607152880183,1.7033895492553732,-0.24722218880562075,3.654001287316367,0.7280836802248771,2.6786954182858693,-1.1536344909667964,82.44006309148271,10.677073358769647,0.9753058690304969,2,-0.9644455909729022,-1.3827786445617694,-1.4705562591552752,-1.2250003814697283,-0.3177785873413086,2,-0.04025154018225674,-1.0078734569882843,12.833333015441895,-1.3148840742742771,12.76111125946045,1.1246994895438904,12.974444389343262,-0.04025154018225674
1669,2007-02-08,12.724444389343262,12.801111221313475,12.5600004196167,12.707777976989744,4354200.0,-8.73819753168803e-05,1.836596393990771,-0.24590187001368136,82.83049166454204,77.36125613685664,-1.1704400781708557,-1.7828662934590334,-1.60608680144394,-1.3772188882178007,17.084508685502875,0.24111080169677557,0.627192868610015,1.5499998092651364,-0.43429607592721986,3.5342956944574926,0.5578518666689583,2.5421477518613145,-0.9067855926513655,30.020230298092226,-43.31108672666801,0.9921479425961781,2,-0.915555477142334,-1.381666660308838,-1.5083332061767578,-1.266110897064209,-0.032222747802734375,3,-0.032919951490521404,-1.2798672404348375,12.725556373596193,-1.0078734569882843,12.833333015441895,-1.3148840742742771,12.76111125946045,-0.032919951490521404
1670,2007-02-09,12.45111083984375,12.833333015441895,12.31666660308838,12.684444427490234,8560800.0,-0.021480981105031938,-1.0575217709990998,-14.000228885326958,74.20814642820486,78.60376342599217,-0.6700609037369105,-1.3990685459675678,-1.3142747998951432,-1.0925962634298223,16.678246271973386,0.5166664123535138,0.7127498600763325,1.1609996318817135,-0.8384959681678854,3.1604952319313124,0.16125183185691405,2.160747431906513,-0.4270330353393543,19.67476452387677,-49.18113678611559,0.9997478000247997,2,-0.5950002670288086,-1.1083331108093262,-1.4599995613098145,-1.042222023010254,0.39666748046875,4,-0.016241271403291235,1.836596393990771,12.724444389343262,-1.2798672404348375,12.725556373596193,-1.0078734569882843,12.833333015441895,-0.016241271403291235
1671,2007-02-12,12.61111068725586,12.633333206176758,12.24666690826416,12.448888778686525,6930900.0,0.012850246814935407,2.7419268502025784,-0.6952359932643343,74.95292241991962,79.25361083528563,-0.6165482695414717,-1.4637333766404517,-1.466343701593484,-1.2457795835061098,17.46009280067902,0.38666629791259766,0.8456131753577729,1.2128328323364261,-0.8284222565918302,3.2540879212646825,0.19220528787229796,2.2334603768005543,-0.4136409161889638,50.53918586505145,-16.153804724673392,1.0206275444641282,2,-0.6877775192260742,-1.2683329582214355,-1.6199994087219238,-1.2022218704223633,0.30000019073486506,0,-0.049339186860447914,-1.0575217709990998,12.45111083984375,1.836596393990771,12.724444389343262,-1.2798672404348375,12.725556373596193,-0.049339186860447914
1672,2007-02-13,12.577777862548828,12.716667175292967,12.444443702697756,12.572221755981445,5373900.0,-0.0026431315634011243,-1.0851071600753857,0.03425003821236707,76.00255579952872,79.16188007858995,-0.3597700270637887,-1.322393375053025,-1.4232620018460835,-1.20577259747148,18.326609673423555,0.2722234725952113,0.9882217198039704,1.067888927459716,-0.9751113405329104,3.1108891954523425,0.046388793463403744,2.0893890614560284,-0.33111095428466797,45.916761446293016,-19.787557850976775,1.0215001339963132,2,-0.5583333969116211,-1.2350001335144043,-1.62333345413208,-1.168889045715332,0.8288888931274414,1,-0.0378091762407311,2.7419268502025784,12.61111068725586,-1.0575217709990998,12.45111083984375,1.836596393990771,12.724444389343262,-0.0378091762407311
1673,2007-02-14,12.64888858795166,12.777777671813965,12.5377779006958,12.538888931274414,5084100.0,0.005653679543392798,-3.2772428679476175,19.797974596635772,80.76418765835288,80.06392723941597,-0.18116299241097877,-1.2927268433952896,-1.4814115286754088,-1.2682021377422927,19.377219507008203,0.23999977111816406,1.0890529178944508,1.0329441070556644,-1.0156040335693444,3.081492247680673,0.008670036743160026,2.057218177368169,-0.4022216796875,68.56057896755988,-0.4189498077183771,1.0242740703125042,2,0.028333663940429688,-1.3061108589172363,-1.847222089767456,-1.3633332252502441,0.8700008392334002,2,-0.019764582339521164,-1.0851071600753857,12.577777862548828,2.7419268502025784,12.61111068725586,-1.0575217709990998,12.45111083984375,-0.019764582339521164
1674,2007-02-15,12.517778396606445,12.698888778686525,12.464444160461426,12.643333435058596,5684400.0,-0.010365352689571505,-1.0191290492148126,-1.1414130029564158,78.18880685945378,79.30883493298668,0.20373646807655277,-1.048215676970706,-1.338345666840576,-1.132189754272149,20.499726319081336,0.23444461822509943,1.177214524988992,0.7957228183746334,-1.2059804677464818,2.7974261044957487,-0.20512882468592508,1.796574461435192,-0.1333337783813473,46.21222958430597,-27.20785337557318,1.0008516430605578,2,0.10555505752563477,-1.1750006675720215,-1.862778663635254,-1.344445228576662,1.191110610961914,3,-0.00878755054342406,-3.2772428679476175,12.64888858795166,-1.0851071600753857,12.577777862548828,2.7419268502025784,12.61111068725586,-0.00878755054342406
1675,2007-02-16,12.7122220993042,12.722222328186035,12.463333129882812,12.467778205871582,5598900.0,0.015533403495181508,-1.0438563469357025,-1.9469062846552052,77.62514603447438,78.77298788807552,-0.03555403225906595,-1.1161126761379059,-1.5209784428138047,-1.318723460109915,21.514307441158508,0.25888919830322266,1.2651110779374282,0.873499870300293,-1.069719789885589,2.816719530486175,-0.09810995979264803,1.845109700393234,0.3955554962158203,87.65689249609451,13.792555203617013,0.9716098300929408,2,-0.10499954223632812,-1.3694443702697754,-2.1744446754455566,-1.656111240386963,0.9888887405395508,4,-0.0015733250731015946,-1.0191290492148126,12.517778396606445,-3.2772428679476175,12.64888858795166,-1.0851071600753857,12.577777862548828,-0.0015733250731015946
1676,2007-02-20,12.777777671813965,12.850000381469727,12.63888931274414,12.718889236450195,5540400.0,0.005156893263637441,1.0764969912434161,0.24090777861874701,77.55908327781177,78.28918965144874,-0.11007211293507346,-1.0802350739869517,-1.5717835533465117,-1.3793138664929376,23.653863705103824,0.21111106872558594,1.3843808698317357,0.839499902725219,-1.0806572241791947,2.7596570296296328,-0.12057866072698786,1.799578466177426,0.3171110343933101,82.19170995421584,10.510489657665147,0.9600785634522073,2,-0.17055511474609375,-1.1172223091125488,-2.2836110591888428,-1.74833345413208,0.8188896179199219,1,0.005478311667055147,-1.0438563469357025,12.7122220993042,-1.0191290492148126,12.517778396606445,-3.2772428679476175,12.64888858795166,0.005478311667055147
1677,2007-02-21,12.764444351196287,12.936667442321776,12.722222328186035,12.758889198303224,4822200.0,-0.0010434772743846965,-4.436636404298742,0.0943335114738097,77.09775614230902,77.69212180939968,-0.12017609006501395,-0.9651697091346367,-1.5511443762058814,-1.3615037752177805,25.5337386200585,0.2144451141357404,1.2619894604183575,0.7301665782928453,-1.1513236264873061,2.6116567830729966,-0.21057852409722955,1.67091168068292,0.3178132434844976,63.61491516681529,-6.031322165415851,0.9407451023900752,2,-0.17277717590331854,-1.0650000572204572,-2.270277738571165,-2.0033335685729963,0.9033336639404332,2,0.011490239822361747,1.0764969912434161,12.777777671813965,-1.0438563469357025,12.7122220993042,-1.0191290492148126,12.517778396606445,0.011490239822361747
1678,2007-02-22,12.632222175598145,12.79111099243164,12.522221565246582,12.777777671813965,3858300.0,-0.010358631520513528,2.1225884333399785,-26.201888412033924,73.42682274977543,76.64726970775894,-0.002889541883929425,-0.7227230766774007,-1.4185184127448593,-1.233600519716628,27.261575284224058,0.2688894271850586,1.1534282737176547,0.5044444084167488,-1.2949468912572222,2.3038357080907197,-0.3952512414202367,1.4041400582537342,0.43765692978668014,35.6807104993282,-29.94977841042821,0.8996956498369859,2,-0.04055500030517578,-0.9327778816223145,-2.1380555629730225,-1.8711113929748535,0.8755559921264648,3,0.06130707402962976,-4.436636404298742,12.764444351196287,1.0764969912434161,12.777777671813965,-1.0438563469357025,12.7122220993042,0.06130707402962976
1679,2007-02-23,12.564443588256836,12.649999618530273,12.487777709960938,12.630000114440918,3895200.0,-0.005365531606326357,2.0736788847429146,0.45038853144287344,36.65938687117121,72.47518531253297,0.04448411269722463,-0.5250465082195497,-1.349539220528598,-1.1683789018589685,29.443641704367863,0.16222190856933594,1.0390952054936022,0.3371102809906006,-1.3144118057786223,1.9886323677598234,-0.48865076239401084,1.162871324375212,0.4933045976179482,21.3613202586199,-38.894952692768626,0.8257610433846115,2,0.027223587036132812,-0.8572211265563965,-2.1247215270996094,-1.803332805633545,0.9844455718994141,4,0.07596403551210829,2.1225884333399785,12.632222175598145,-4.436636404298742,12.764444351196287,1.0764969912434161,12.777777671813965,0.07596403551210829
1680,2007-02-26,12.583333015441895,12.711111068725586,12.38888931274414,12.65666675567627,3895200.0,0.001503403398039227,2.5365774516679402,1.1186337120495773,43.37745662275654,68.96680022395931,0.05176662859405923,-0.40481055079472306,-1.3723926065869048,-1.1854835292514547,31.399993446299206,0.3222217559814453,0.9261297492986333,0.2544997215271003,-1.2018229348902416,1.7108223779444423,-0.47366160668157065,0.9826610497357713,0.4625268693130504,35.496799196360755,-20.596385702493144,0.7281613282086706,2,0.07944536209106445,-0.8761105537414551,-2.143610954284668,-1.8222222328186035,1.1133337020874006,0,0.08944816057440552,2.0736788847429146,12.564443588256836,2.1225884333399785,12.632222175598145,-4.436636404298742,12.764444351196287,0.08944816057440552
1681,2007-02-27,12.16777801513672,12.4399995803833,12.133333206176758,12.397777557373047,7671600.0,-0.033024239269136224,-1.052040790279763,3.1363399916770462,30.25707934284283,63.883969506549754,0.44457312409241645,0.12191945545252914,-0.9627748436760069,-0.7653261036792447,33.289260084177386,0.4499998092651367,0.7961159016832706,-0.22766637802123846,-1.5075907609801078,1.0522580049376309,-0.867628569500674,0.4122958134581971,0.8518030467377926,4.28773073649319,-45.745868533749885,0.6399621914794348,2,0.36722230911254705,-0.4066672325134295,-1.746667146682741,-1.4066672325134295,1.7344436645507795,1,0.12601584470061522,2.5365774516679402,12.583333015441895,2.0736788847429146,12.564443588256836,2.1225884333399785,12.632222175598145,0.12601584470061522
1682,2007-02-28,12.344444274902346,12.403332710266113,11.911110877990724,12.175556182861328,8858700.0,0.01451918826476395,2.4341262184370613,-0.7342975138075865,39.13865933345545,59.25891080378338,0.2585131832542995,0.061282733308779314,-1.137143567629277,-0.9364755676798424,34.798701736937865,0.49222183227538885,0.7283010363374647,-0.1226667881011938,-1.1965788025720716,0.951245226369684,-0.6596227953366327,0.4142892191342451,0.6219619156303029,49.24242506342485,3.171374398198175,0.5369560072354386,2,0.07944488525390447,-0.5833334922790545,-1.8702776432037371,-1.5833334922790545,1.491111755371092,2,0.10144020961538569,-1.052040790279763,12.16777801513672,2.5365774516679402,12.583333015441895,2.0736788847429146,12.564443588256836,0.10144020961538569
1683,2007-03-01,12.11111068725586,12.222222328186035,11.838889122009276,12.119999885559082,8492400.0,-0.01890191105004868,2.5937361699084196,-0.052633659340906996,34.563734387368484,54.41168052910723,0.45543452368170456,0.4082186623648205,-0.9034242055059529,-0.7018355717210927,36.08055588293998,0.50555515289307,0.6328454502578982,-0.41483368873596227,-1.2338903216974497,0.4042229442255252,-0.824362005216706,-0.005305372255218543,0.7708718782734358,31.210125618992674,-16.193485931095513,0.40952831648074395,3,0.2766675949096662,-0.34999990463256836,-1.6322216987609863,-1.3499999046325684,1.6411113739013672,3,0.12853216918567956,2.4341262184370613,12.344444274902346,-1.052040790279763,12.16777801513672,2.5365774516679402,12.583333015441895,0.12853216918567956
1684,2007-03-02,11.946666717529295,12.165555953979492,11.922222137451172,12.109999656677244,5165100.0,-0.013577942929677289,-1.2931995991570098,18.37431606050853,36.56803742020016,49.84977957196565,0.5926726510588267,0.6792458707111457,-0.7411421339434074,-0.5411796267511715,37.219025825061856,0.2433338165283203,0.5274541209331325,-0.624833202362062,-1.1397381731335,-0.10992823159062404,-0.88228568774778,-0.3673807169763439,0.8310065036479983,12.356670905355484,-36.96180860963503,0.25745248538571863,3,0.44111156463623047,-0.18555593490600408,-1.4774999618530256,-1.185555934906004,1.6999998092651403,4,0.13067339092206387,2.5937361699084196,12.11111068725586,2.4341262184370613,12.344444274902346,-1.052040790279763,12.16777801513672,0.13067339092206387
1685,2007-03-05,11.581110954284668,11.944443702697756,11.563332557678224,11.778888702392578,8264700.0,-0.030598975587746935,-2.266650045571822,1.210887094419824,25.279980004861457,44.04099031941561,0.8726785089896474,0.9855964850278767,-0.3755214197237038,-0.1809373486288237,35.21192942613375,0.38333415985107067,0.3845246178103441,-0.9207222938537605,-1.566484351558973,-0.2749602361485479,-1.2436033227063668,-0.5978412650011542,1.1026838569758244,2.0279531619184046,-45.18897091213482,0.32288102885260644,3,0.668889045715332,0.17999982833862305,-0.9580552577972412,-0.820000171661377,2.0866670608520526,0,0.16991273234832116,-1.2931995991570098,11.946666717529295,2.5937361699084196,12.11111068725586,2.4341262184370613,12.344444274902346,0.16991273234832116
1686,2007-03-06,12.057778358459473,12.203332901000975,11.702221870422365,11.773332595825195,13293000.0,0.04115903958233402,-1.3489549456518124,-1.4382091279504303,39.70976835896115,39.88676945459918,0.3164128646081732,0.47804508403601176,-0.8446135107828514,-0.6637841207194004,32.93810170128081,0.6222219467163068,0.26224808180957737,-0.4088882446289066,-1.0715808091320174,0.25380431987420415,-0.740234526880462,-0.07754196237735123,0.49156098237114776,58.86258463858012,11.00692225953781,0.3313462822515554,3,0.11944341659545898,-0.24888944625854492,-1.4291670322418213,-1.2966675758361816,1.630000114440918,1,0.13591959566249745,-2.266650045571822,11.581110954284668,-1.2931995991570098,11.946666717529295,2.5937361699084196,12.11111068725586,0.13591959566249745
1687,2007-03-07,12.026666641235352,12.141111373901367,11.944443702697756,12.06222152709961,5405400.0,-0.0025802196971296265,1.034480037094385,-0.12499706634748527,37.48883491552504,35.893659695238036,0.2591136430062235,0.4697068859904956,-0.8023349025588651,-0.6403727893720923,30.71934082385297,0.1966676712036115,0.12272404811846904,-0.39966664314269984,-1.066574195008668,0.26724090872326833,-0.7331204190756839,-0.06621286720971575,0.40435188561698077,70.32042449225345,24.047609123566332,0.33345377593298436,3,0.11055517196655273,-0.17055606842041016,-1.4780552387237549,-1.2655558586120605,1.8333330154418928,2,0.1559496986489597,-1.3489549456518124,12.057778358459473,-2.266650045571822,11.581110954284668,-1.2931995991570098,11.946666717529295,0.1559496986489597
1688,2007-03-08,12.213333129882812,12.367777824401855,12.140000343322756,12.144444465637207,6060600.0,0.015521049532332132,-4.857200662130073,-1.9375301754197736,44.01222336679779,36.71064152808543,0.007575662092138558,0.2558140570494807,-0.9701338504763157,-0.8354355441156702,28.53591530027292,0.3411111831665039,-0.025430559695179156,-0.18738899230956996,-0.8451928295099904,0.4704148448908505,-0.5162909109097793,0.14151292629063938,-0.6500005722045881,80.80109351030555,33.09460347329073,0.32890191860020995,3,-0.0761113166809082,-0.28999996185302734,-1.6608326435089111,-1.4522223472595215,1.7299995422363281,3,0.13282392964632006,1.034480037094385,12.026666641235352,-1.3489549456518124,12.057778358459473,-2.266650045571822,11.581110954284668,0.13282392964632006
1689,2007-03-09,12.305556297302244,12.555556297302244,12.266667366027832,12.378889083862305,4688100.0,0.007551023659035927,-2.823541662722206,-1.0645116633211305,41.66669272331586,36.5205566503698,-0.13994981567592824,0.13765756393869744,-1.0350797460994823,-0.939258641869916,26.508911825679814,0.3422231674194318,-0.17731843060274421,-0.07422142028808842,-0.7150826886998569,0.5666398481236801,-0.39465205449397267,0.24620921391779582,-0.7261348342895477,74.80406988702653,30.822910901411866,0.32043063420588447,3,-0.24611186981200994,-0.2861118316650373,-1.779167413711546,-1.5444455146789533,1.6111106872558612,4,0.11756199629691966,-4.857200662130073,12.213333129882812,1.034480037094385,12.026666641235352,-1.3489549456518124,12.057778358459473,0.11756199629691966
1690,2007-03-12,12.248888969421387,12.327777862548828,12.124444007873535,12.251111030578613,3073500.0,-0.004605019595357973,1.6142895679042621,0.03030105988685797,39.122503930632554,37.50560382679088,-0.15166121420819856,0.18803900877860613,-0.9492253347875099,-0.8948159419871509,24.996175773251,0.20333385467529297,-0.3149737006161306,-0.12077765464782786,-0.7632791477834395,0.5217238384877838,-0.4420284012156337,0.20047309191997797,-0.6304221130371079,64.06246856790344,23.885487266305603,0.3212507465678061,3,-0.18944454193115234,0.08666610717773438,-1.7030553817749023,-1.4877781867980957,1.363332748413086,0,0.1141146401818578,-2.823541662722206,12.305556297302244,-4.857200662130073,12.213333129882812,1.034480037094385,12.026666641235352,0.1141146401818578
1691,2007-03-13,11.98888874053955,12.271110534667967,11.983332633972168,12.11111068725586,5119200.0,-0.021226433640709086,-3.3166417520795664,55.00386266094421,35.51868916401371,37.103384919075125,0.08973119922528383,0.42059810115369345,-0.6643559141498248,-0.6479312113056466,23.475884633950287,0.287777900695799,-0.33574496896891226,-0.34966678619384695,-1.0031074539189007,0.30377388153120677,-0.6763871200563738,-0.02294645233132009,-0.33293830651855316,7.272806719121847,-28.702666460066695,0.32672033386252697,3,0.0705556869506836,0.29277753829956055,-0.43694448471069336,-0.646111011505127,1.4766674041748047,1,0.1400371052673237,1.6142895679042621,12.248888969421387,-2.823541662722206,12.305556297302244,-4.857200662130073,12.213333129882812,0.1400371052673237
1692,2007-03-14,12.102222442626953,12.122221946716307,11.818888664245605,11.977778434753418,4551300.0,0.00945322827996331,2.689220615782603,-1.018180541358781,40.03344989026383,37.7111310860635,-0.06881123001740974,0.28439113206519195,-0.7500594163922489,-0.7676273545165984,21.677812942877367,0.30333328247070135,-0.3739173392405579,-0.21255531311035192,-0.8639498830738255,0.43883925685312164,-0.5382525980920878,0.11314197187138397,-0.41028777407470507,38.461548419837186,2.3476327656958915,0.32569728498173645,3,-0.04277801513671875,0.16333293914794922,-0.5502781867980957,-0.7594447135925293,2.5366668701171875,2,0.13101362479413092,-3.3166417520795664,11.98888874053955,1.6142895679042621,12.248888969421387,-2.823541662722206,12.305556297302244,0.13101362479413092
1693,2007-03-15,12.39888858795166,12.5,12.109999656677244,12.113332748413086,7049700.0,0.024513360808819495,-1.6692056902847876,2.2946531891577067,47.13352489731864,38.88507413907667,-0.35801195914429407,-0.03369211168416797,-1.012105348027216,-1.0675228935314642,19.937792973281745,0.3977775573730469,-0.34534711112881844,0.09661083221435618,-0.5371441081941413,0.7303657726228536,-0.22026663798989254,0.4134883024186049,-0.6724090542494121,78.73291803244751,39.06943808750665,0.31687747020424845,3,-0.3394441604614258,-0.1333332061767578,-0.8469443321228027,-1.0561108589172363,2.5177783966064453,3,0.11784209998833162,2.689220615782603,12.102222442626953,-3.3166417520795664,11.98888874053955,1.6142895679042621,12.248888969421387,0.11784209998833162
1694,2007-03-16,12.407777786254885,12.583333015441895,12.31666660308838,12.375555992126465,9034200.0,0.0007169350898001969,-2.5555386014102215,0.11283885554743514,46.949814933932,41.29283357564007,-0.32923672476111676,-0.05401415379893493,-0.9804708177457577,-1.0811838064677328,18.416134210397438,0.26666641235351385,-0.34729222412647154,0.11100006103515803,-0.516761210191607,0.7387613322619231,-0.2028805745782254,0.42488069664854144,-0.6481351820086374,77.03492361317325,35.32238297244579,0.3138806356133826,3,-0.2650003433227557,-0.1577777862548846,-0.8558335304260272,-1.0650000572204608,2.415555000305176,4,0.12375744571806546,-1.6692056902847876,12.39888858795166,2.689220615782603,12.102222442626953,-3.3166417520795664,11.98888874053955,0.12375744571806546
1695,2007-03-19,12.692221641540527,12.916666984558105,12.407777786254885,12.506667137145994,10389600.0,0.02292464131657357,-1.6550749588261497,5.758664575132185,59.54690320548896,43.496959669698704,-0.4911436258863482,-0.358409037778312,-1.2228292017269773,-1.3679599673985603,17.018446859935626,0.5088891983032209,-0.3097247579082758,0.396443939208984,-0.22858858658540093,1.021476465003369,0.08392767631179154,0.7089602021061765,-0.8831576126225418,79.55458412098298,31.740397052581073,0.31251626289719253,3,-0.3244438171386719,-0.44222164154052734,-1.1163883209228516,-1.3494439125061035,2.1666669845581055,0,0.09647210532552286,-2.5555386014102215,12.407777786254885,-1.6692056902847876,12.39888858795166,2.689220615782603,12.102222442626953,0.09647210532552286
1696,2007-03-20,12.8477783203125,12.908888816833494,12.69333267211914,12.739999771118164,4930200.0,0.01225606384487099,-1.1436348289564604,0.580845771144273,59.23359211968272,45.913043803494006,-0.5842993716327225,-0.5359299610796882,-1.3296132688949864,-1.5296695078272453,15.335538843390323,0.21666717529296697,-0.2589614291139455,0.548500585556031,-0.08856465675438052,1.1855658278664425,0.22996796440082612,0.8670332067112358,-0.9501060549433049,93.7247199210497,44.18721561754662,0.31853262115520536,3,-0.48000049591064453,-0.5977783203125,-1.2483341693878174,-1.5050005912780762,2.0344438552856445,1,0.059500045724899975,-1.6550749588261497,12.692221641540527,-2.5555386014102215,12.407777786254885,-1.6692056902847876,12.39888858795166,0.059500045724899975
1697,2007-03-21,12.911110877990724,12.925556182861328,12.788888931274414,12.880000114440918,6247800.0,0.004929455980579478,3.555470786445419,0.28865450298194795,65.65216141974264,48.31748136493232,-0.5687947327606508,-0.6194718932013412,-1.3321155746056306,-1.5965072702497505,13.434000128552936,0.13666725158691406,-0.13885731377598987,0.604499816894533,-0.05798066459205664,1.2669802983811227,0.2732595761512382,0.9357400576378279,-0.9319190350864162,98.2287794399498,44.45736481652502,0.33124024074329494,3,-0.5388884544372576,-0.6611108779907244,-1.27805542945862,-1.5683331489563006,1.901110649108885,2,0.042943265840027944,-1.1436348289564604,12.8477783203125,-1.6550749588261497,12.692221641540527,-2.5555386014102215,12.407777786254885,0.042943265840027944
1698,2007-03-22,13.40666675567627,13.634444236755373,12.928889274597168,12.928889274597168,17371800.0,0.038382125470729944,-1.9534877222118057,15.35730488627219,75.28865407531757,52.05325484848806,-0.9803712943735796,-1.110994766804442,-1.753273579688475,-2.0895466182484643,12.5946882852081,0.7233333587646484,-0.06500700971738915,1.0613334655761726,0.2458525215829912,1.876814409569354,0.653592993579581,1.4690739375727642,-1.3328384787762602,82.71502905651353,22.725701764746326,0.4077404719965911,3,-0.6800003051757812,-0.8077783584594709,-1.725555658340454,-2.0638890266418457,1.0,3,0.09191117967828633,3.555470786445419,12.911110877990724,-1.1436348289564604,12.8477783203125,-1.6550749588261497,12.692221641540527,0.09191117967828633
1699,2007-03-23,13.51888942718506,13.603333473205565,13.293333053588867,13.31222152709961,6898500.0,0.008370661668104518,-1.5363628915530891,0.43256098972825957,86.79321062097155,57.35000003630351,-1.0084300579412524,-1.2100883399429083,-1.780165120788757,-2.2072501220763225,11.832149710171386,0.31000041961669744,0.028360789542158926,1.1258338451385512,0.15874707509858332,2.092920615178519,0.6422904601185682,1.6093772301585343,-1.2577872351024073,90.57976929888599,22.2979243446903,0.4835433850199836,3,-0.7922229766845721,-0.9200010299682617,-1.5088894367218035,-2.1761116981506365,1.044443130493164,4,0.10339440712949854,-1.9534877222118057,13.40666675567627,3.555470786445419,12.911110877990724,-1.1436348289564604,12.8477783203125,0.10339440712949854
1700,2007-03-26,13.70888900756836,13.711111068725586,13.354443550109865,13.528888702392578,7765200.0,0.014054377869326284,2.8674794730201874,0.8709640205438605,85.17987646408835,62.8679097363118,-1.0834897216141837,-1.3823124190622735,-1.8956600435998574,-2.3813143680683435,11.439255918612632,0.3566675186157209,0.10105690671017165,1.259555625915528,0.12871167593596944,2.3903995758950867,0.6941336509257496,1.8249776009053065,-1.2829857701249807,99.78167534655526,29.056350333941424,0.5654219749897793,3,-0.9438891410827637,-1.071667194366455,-1.7258334159851074,-2.3661112785339355,1.1888885498046875,0,0.08129351535171403,-1.5363628915530891,13.51888942718506,-1.9534877222118057,13.40666675567627,3.555470786445419,12.911110877990724,0.08129351535171403
1701,2007-03-27,13.70111083984375,13.88888931274414,13.612221717834473,13.70888900756836,7454700.0,-0.0005673813334046152,-1.9820321735108186,-0.04321196965201543,86.03534858061391,67.97923181301738,-0.9021629932935316,-1.32152621822949,-1.8219252149734473,-2.3575197817097546,11.970403447379734,0.27666759490966797,0.1807928758623465,1.1751108169555664,-0.07678930425640829,2.427010938167541,0.5491607563495791,1.8010608775615538,-1.095278506020863,82.92923565630976,11.650678220291582,0.6259500606059876,3,-0.7016663551330566,-0.9749999046325684,-1.7261106967926025,-2.358333110809326,1.348889350891115,1,0.08450247573269665,2.8674794730201874,13.70888900756836,-1.5363628915530891,13.51888942718506,-1.9534877222118057,13.40666675567627,0.08450247573269665
1702,2007-03-28,13.596667289733887,13.83222198486328,13.528888702392578,13.61111068725586,6232500.0,-0.007622998699210126,-3.0444283380062958,1.8569151544874938,80.86266376224113,71.72691390911987,-0.6296540314859627,-1.1789020770651,-1.648083355375869,-2.2348078839862353,13.095923976699304,0.30333328247070135,0.2783186491403402,1.0080561161041253,-0.328035503178306,2.3441477353865565,0.34001030646290964,1.676101925745341,-0.7855458392835999,69.56020714600058,-0.49258841300439826,0.6680458096412161,3,-0.49388933181762695,-0.8705563545227051,-1.4627783298492432,-2.253889560699463,1.2855548858642578,2,0.09454926405641406,-1.9820321735108186,13.70111083984375,2.8674794730201874,13.70888900756836,-1.5363628915530891,13.51888942718506,0.09454926405641406
1703,2007-03-29,13.66777801513672,13.826666831970215,13.470000267028807,13.815555572509766,3843000.0,0.0052300114349732585,3.196075351456898,10.231495543083403,80.68066563022623,75.47478620870811,-0.5608205053194606,-1.1883383625500787,-1.6534130551666166,-2.2834498003406853,14.417421978720746,0.356666564941408,0.42369578064610103,1.0013334751129168,-0.3975271567955332,2.400194107021367,0.3019031591586909,1.7007637910671427,-0.684213706719417,62.87314687599112,-6.306887419153206,0.6994303159542253,3,-0.5194444656372088,-0.9416670799255389,-1.5222222805023211,-2.3250002861022967,1.271110534667967,3,0.08373296015602882,-3.0444283380062958,13.596667289733887,-1.9820321735108186,13.70111083984375,2.8674794730201874,13.70888900756836,0.08373296015602882
1704,2007-03-30,13.50777816772461,13.721111297607422,13.399999618530273,13.70555591583252,4152600.0,-0.011706353968795491,1.8058348298174636,1.3383476599809139,77.0923133695182,77.42427622693359,-0.2552150248261782,-0.9543155926201123,-1.4238725947797466,-2.101701182618182,15.723544442580128,0.32111167907714844,0.554647642154805,0.7632780551910407,-0.6406833539344223,2.167239464316504,0.06129735062830832,1.4652587597537732,-0.37936185861501137,28.69039822843017,-39.43764776309689,0.7019807045627315,3,-0.21666717529296875,-0.7816672325134277,-1.36222243309021,-2.1650004386901855,1.4333324432373047,4,0.06654599866760158,3.196075351456898,13.66777801513672,-3.0444283380062958,13.596667289733887,-1.9820321735108186,13.70111083984375,0.06654599866760158
1705,2007-04-02,13.54888916015625,13.640000343322756,13.457777976989744,13.497777938842773,3384000.0,0.003043505150970738,-1.7796624963630863,-0.2584275622634231,87.064439659958,80.5165926202975,-0.1810698964081059,-0.8858656341128928,-1.3929941628860174,-2.119610017680438,16.930900094276403,0.18222236633301137,0.6530688379551961,0.7060001373291023,-0.6287753127407356,2.04077558739894,0.03861241229418333,1.3733878623640212,-0.2987971704651251,30.454628802390772,-43.49695838903452,0.6673877250349189,4,-0.21000003814697266,-0.8227782249450684,-1.399444341659546,-2.206111431121826,1.4522218704223633,0,0.07487280953668063,1.8058348298174636,13.50777816772461,3.196075351456898,13.66777801513672,-3.0444283380062958,13.596667289733887,0.07487280953668063
1706,2007-04-03,13.696666717529295,13.82333278656006,13.563332557678224,13.57888889312744,5442300.0,0.010906986958578058,-2.4925027061997658,2.3043437698249805,87.27274916108797,82.91888014711365,-0.2187760506463956,-0.9534502928375836,-1.4787267499239949,-2.2488564687891017,18.775306706332724,0.27444362640381037,0.7656424010702025,0.7718332767486551,-0.5612250177883205,2.1048915712856306,0.10530412948016732,1.4383624240171429,-0.34436715614968705,68.63760927412402,-9.398267853782443,0.6665291472684878,4,-0.2877774238586408,-0.9705557823181135,-1.5116662979125959,-2.3538889884948713,0.8377771377563494,1,0.08769366040764814,-1.7796624963630863,13.54888916015625,1.8058348298174636,13.50777816772461,3.196075351456898,13.66777801513672,0.08769366040764814
1707,2007-04-04,13.9022216796875,13.963333129882812,13.666666984558105,13.736666679382324,6218100.0,0.0150076632802294,1.0617715579091787,1.4056551065190812,86.70647884805156,84.1875273440841,-0.30056472324453765,-1.065940201733456,-1.6204315656623205,-2.43259860035354,20.804638820986003,0.29666614532470703,0.8284528212921742,0.8836104869842529,-0.4472902617091794,2.2145112356776853,0.21816011263753765,1.5490608613309682,-0.46406775808956624,89.1518170029355,10.741280599163261,0.665450374346716,4,-0.27388858795166016,-1.1388888359069824,-1.7541661262512207,-2.559443950653076,0.6422224044799805,2,0.08256079765469293,-2.4925027061997658,13.696666717529295,-1.7796624963630863,13.54888916015625,1.8058348298174636,13.50777816772461,0.08256079765469293
1708,2007-04-05,13.835556030273438,13.945555686950685,13.703332901000975,13.932222366333008,4068000.0,-0.004795323434632626,2.927948408647991,-0.583892578788804,83.90507067566728,83.86662290571694,-0.1862493149006248,-0.9186078121869379,-1.4867233129359434,-2.342725088698206,22.35925640452677,0.24222278594971058,0.8873099632209431,0.7358336925506599,-0.5861270175821591,2.057794402683479,0.0748533374842495,1.3968140476170703,-0.3028698511842247,77.31768179340374,-1.2145276814596144,0.6609803550664096,4,-0.1766676902770996,-1.07222318649292,-1.743056058883667,-2.4927783012390137,0.6333332061767578,3,0.07565045763498834,1.0617715579091787,13.9022216796875,-2.4925027061997658,13.696666717529295,-1.7796624963630863,13.54888916015625,0.07565045763498834
1709,2007-04-09,13.752222061157227,13.938888549804688,13.722222328186035,13.811111450195312,3962700.0,-0.006023174560810474,-2.6448533658473976,0.6092026597738798,77.82967350758877,83.0499336883281,-0.0741321821772658,-0.7603181705136954,-1.3298434103518613,-2.2338952281358733,23.552471773493295,0.21666622161865234,0.9281764761905649,0.5801664352416989,-0.7169087899111215,1.8772416603945192,-0.06837117733471132,1.228704047818109,-0.14201943092516522,58.24173336628243,-19.32831617482185,0.6485376125764098,4,-0.0705556869506836,-0.988889217376709,-1.6777775287628174,-2.4094443321228027,0.7122220993041992,0,0.08628907265824104,2.927948408647991,13.835556030273438,1.0617715579091787,13.9022216796875,-2.4925027061997658,13.696666717529295,0.08628907265824104
1710,2007-04-10,13.646666526794435,13.777777671813965,13.595556259155273,13.728889465332033,4130100.0,-0.007675525736377531,1.0246896573648163,1.3962267206477732,71.5398583611508,81.43932366394333,0.02421540284876933,-0.5741103664603333,-1.1498074067901864,-2.104759989039076,25.044789795415074,0.1822214126586914,0.8919695412532995,0.4047220230102564,-0.8321457859649257,1.6415898319854385,-0.21371188147733555,1.0231559274978483,0.31666660308837713,20.833462476545698,-52.43381312874691,0.6184339044875913,4,0.0349998474121076,-0.8833336830139178,-1.5722219944000262,-2.3038887977600115,0.7255554199218714,1,0.09485423283597605,-2.6448533658473976,13.752222061157227,2.927948408647991,13.835556030273438,1.0617715579091787,13.9022216796875,0.09485423283597605
1711,2007-04-11,13.66777801513672,13.783332824707033,13.495555877685547,13.666666984558105,6214500.0,0.0015470069779190965,1.478478527808898,-0.013512416344825993,70.87679469712158,80.3297826567078,-0.0023709132053664206,-0.4880154477058216,-1.1037557573405117,-2.0981507324856086,26.877198410713078,0.28777694702148615,0.8174313118255139,0.3418890476226828,-0.7571058390037919,1.4408839342491575,-0.20760839569055456,0.8913864909359202,0.28819957733154133,36.81712538226338,-31.91740127050077,0.5494974433132377,4,0.013888359069822442,-0.8350005149841326,-1.662222623825075,-2.3250002861022967,0.6955547332763654,2,0.09755301951533446,1.0246896573648163,13.646666526794435,-2.6448533658473976,13.752222061157227,2.927948408647991,13.835556030273438,0.09755301951533446
1712,2007-04-12,13.68777847290039,13.75777816772461,13.51888942718506,13.613332748413086,3465900.0,0.0014633291337859955,1.2279709332835085,67.00600858358385,60.515412797562774,78.0891990086341,-0.00903861273595652,-0.4038448365968428,-1.057411643057172,-2.0900859371615805,29.020901813627464,0.238888740539549,0.744333218910274,0.2826117038726803,-0.6627265778434577,1.2279499855888183,-0.1900574369853878,0.7552808447307484,0.24978225097656193,42.71615037542978,-23.248196875011786,0.4726691408580686,4,-0.006112098693847656,-0.7966675758361816,-1.694723129272461,-2.345000743865967,1.0499992370605469,3,0.06185557313493306,1.478478527808898,13.66777801513672,1.0246896573648163,13.646666526794435,-2.6448533658473976,13.752222061157227,0.06185557313493306
1713,2007-04-13,13.859999656677244,13.93000030517578,13.67666721343994,13.715556144714355,5479200.0,0.01258211360724637,-1.2800065231571716,1.9402526197125123,62.21160963272298,76.43578748232352,-0.1688858583562869,-0.48590325849849414,-1.1606713733570881,-2.232866786123898,30.716217934090896,0.25333309173583984,0.6716346544536993,0.38177733421325577,-0.4558183624894614,1.219373030915973,-0.03702051413810281,0.8005751825646144,-0.36444377899169744,82.20548628858045,18.55529654853845,0.4187978483513584,4,-0.14944410324096502,-0.9688887596130353,-1.8633334636688215,-2.5172219276428205,0.908889770507816,4,0.049382716049382935,1.2279709332835085,13.68777847290039,1.478478527808898,13.66777801513672,1.0246896573648163,13.646666526794435,0.049382716049382935
1714,2007-04-16,13.94333267211914,14.196666717529295,13.911110877990724,13.974444389343262,6750000.0,0.006012483225549703,-4.97676577143043,-0.21539020203354287,59.08698416453507,73.32718131616542,-0.20555435523391274,-0.4725244731459828,-1.175912384344148,-2.285266344708903,32.504784319841804,0.3366670608520508,0.6251461481635694,0.3883326053619385,-0.30525013129144796,1.081915342015325,0.04154123703524526,0.7351239736886317,-0.4390879058837882,63.86676242709166,4.58921812970145,0.3467913683266934,4,-0.09722137451171875,-0.9355549812316895,-1.913055181503296,-2.600554943084717,0.9000005722045898,0,0.03769232052979343,-1.2800065231571716,13.859999656677244,1.2279709332835085,13.68777847290039,1.478478527808898,13.66777801513672,0.03769232052979343
1715,2007-04-17,13.916666984558105,14.047778129577635,13.874444007873535,14.001111030578613,5000400.0,-0.0019124328586346273,-1.0526274182072588,2.714220028814027,58.23434477381937,70.10069193980223,-0.13548028737246476,-0.3683062600779987,-1.1425663764097536,-2.22926461350475,33.633694139043854,0.1733341217040998,0.573034303068173,0.3004446506500251,-0.27929646004325726,0.8801857613433075,0.010574095303384823,0.5903152059966654,-0.3847253402709949,60.06341407678261,3.6215988581014216,0.28987055534664113,4,-0.0705556869506836,-0.9088892936706543,-1.8772225379943848,-2.5738892555236816,1.3155546188354492,1,0.039361233297536824,-4.97676577143043,13.94333267211914,-1.2800065231571716,13.859999656677244,1.2279709332835085,13.68777847290039,0.039361233297536824
1716,2007-04-18,13.612221717834473,14.072221755981445,13.512222290039062,13.983332633972168,8520300.0,-0.021876306091210274,1.0404828755698876,4.394755268448038,50.515427428702885,66.07946400431905,0.17402761799958633,-0.0038518782709147104,-0.8279633195675178,-1.903449120771107,34.320139690524854,0.5599994659423828,0.531119989498114,-0.04222278594970774,-0.4956924404279075,0.411246868528492,-0.2689576131888085,0.18451204128939303,0.5844449996948224,14.610306370978119,-38.51265163607131,0.2267348272391001,4,0.23388957977294922,-0.6044440269470215,-1.414721965789795,-2.269443988800049,1.5611114501953125,2,0.05583219584838939,-1.0526274182072588,13.916666984558105,-4.97676577143043,13.94333267211914,-1.2800065231571716,13.859999656677244,0.05583219584838939
1717,2007-04-19,13.465556144714355,13.632222175598145,13.393333435058596,13.587778091430664,13329900.0,-0.010774550705999641,1.2631671673480283,0.32934074801227325,43.61851129795402,61.603179629017575,0.2818810684696391,0.19655877924472165,-0.6749630707457346,-1.7350734444246,34.86322923149023,0.238888740539549,0.4627683079076572,-0.21661062240600515,-0.5225271610917481,0.08930591627973783,-0.36956889174887664,-0.06365235306313366,0.7174216842651351,8.990379364544026,-41.12712175163996,0.15295826934287193,4,0.32944393157958984,-0.4577784538269043,-1.2950007915496826,-2.1227784156799316,1.7555551528930664,3,0.06667207756221316,1.0404828755698876,13.612221717834473,-1.0526274182072588,13.916666984558105,-4.97676577143043,13.94333267211914,0.06667207756221316
1718,2007-04-20,14.63888931274414,14.95555591583252,14.221111297607422,14.221111297607422,39358800.0,0.08713588621368262,-2.5159562811592613,-3.418191465289211,71.77077230095554,60.929968383836105,-0.8554782973877213,-0.9272675770278553,-1.8247222269817431,-2.8783935981509963,34.99128396518453,1.489999771118164,0.40869857879371807,0.8951114177703854,0.3908083421170456,1.3994144934237251,0.6429598799437155,1.1472629555970553,-1.245555877685545,79.72973715424307,25.79056388765551,0.25215153782666977,4,-0.464444637298584,-1.1061115264892578,-2.4763894081115723,-3.296111583709717,0.5499992370605469,4,0.006755184434020345,1.2631671673480283,13.465556144714355,1.0404828755698876,13.612221717834473,-1.0526274182072588,13.916666984558105,0.006755184434020345
1719,2007-04-23,14.916666984558105,15.06222152709961,14.581110954284668,14.641111373901367,13647600.0,0.018975324280383843,-1.432576047987926,0.6595742252415128,74.1278215903964,61.21751985375229,-1.0624353752148306,-1.1541309353177276,-2.0751761930701367,-3.125781794993914,35.17118530631948,0.4811105728149414,0.35164952626474744,1.103000211715699,0.3869536899889603,1.8190467334424376,0.7449769508523296,1.4610234725790683,-1.52333354949951,91.27835214142526,32.948812927291726,0.3580232608633694,4,-0.6888895034790039,-1.2272229194641113,-2.754167079925537,-3.5738892555236816,0.38222217559814453,0,-0.009906875143490534,-2.5159562811592613,14.63888931274414,1.2631671673480283,13.465556144714355,1.0404828755698876,13.612221717834473,-0.009906875143490534
1720,2007-04-24,14.82333278656006,14.887778282165527,14.55222225189209,14.758889198303224,8930700.0,-0.006257041073228109,2.4712469046891514,0.23386781384434885,70.26379406930756,61.14940867288407,-0.8768482019546635,-1.0256079989192148,-1.9462277798577627,-3.0025939309466114,35.16293489169812,0.3644447326660156,0.30215158156873123,0.9539438247680678,0.11017031020768187,1.7977173393284538,0.5320570674878748,1.3758305820482608,-1.363243827819824,85.68575438468177,27.476196849590437,0.42188675728019337,4,-0.5955553054809588,-1.0883331298828143,-2.626944065093996,-3.4805550575256365,0.4688892364501953,1,0.0013492551271467867,-1.432576047987926,14.916666984558105,-2.5159562811592613,14.63888931274414,1.2631671673480283,13.465556144714355,0.0013492551271467867
1721,2007-04-25,14.858888626098633,15.077777862548828,14.666666984558105,14.811111450195312,8091000.0,0.00239864003935808,-1.442246898192737,0.741379820641075,68.3269621036678,62.01735859578462,-0.8109575573938095,-1.0223975675271326,-1.9501800167091083,-3.014119902076068,34.97278006277417,0.41111087799072266,0.28410609827292,0.9316107749938958,-0.016023384109018934,1.8792449340968105,0.4577936954424384,1.4054278545453531,-1.3347143646240216,87.00525628047384,31.358483061700184,0.4738170795514574,4,-0.6233329772949219,-0.9733333587646484,-2.549999713897705,-3.516110897064209,0.5888891220092773,2,0.02512522885723678,2.4712469046891514,14.82333278656006,-1.432576047987926,14.916666984558105,-2.5159562811592613,14.63888931274414,0.02512522885723678
1722,2007-04-26,14.882222175598145,14.924444198608398,14.716667175292967,14.818888664245605,4585500.0,0.0015703428490962956,1.8120240584424205,1.3256018204319533,70.38960073866419,62.92602427422253,-0.7230809371925595,-0.9955234310964851,-1.939912646839188,-3.012032688149409,35.062925302154916,0.20777702331543146,0.2945251097500421,0.890666580200195,-0.13382637515638507,1.915159535556775,0.37842010252190406,1.4029130578784859,-1.26483169805908,77.17248519392616,23.264494063230657,0.5122464776782901,4,-0.6466665267944336,-0.9488887786865234,-2.573333263397217,-3.5394444465637207,1.0500001907348633,3,0.019560989548252028,-1.442246898192737,14.858888626098633,2.4712469046891514,14.82333278656006,-1.432576047987926,14.916666984558105,0.019560989548252028
1723,2007-04-27,14.81222152709961,14.82888889312744,14.644444465637207,14.79111099243164,5185800.0,-0.004703642216369541,5.775407251708207,0.3333232946845355,70.7571701120954,64.22271160172923,-0.5630093753914878,-0.8805332447867649,-1.8387241764087747,-2.9156780344129185,35.2766290376874,0.2377777099609375,0.3094168084458051,0.7634437561035163,-0.3115060078492178,1.8383935200562505,0.22596887412714928,1.3009186380798834,-1.107207806459959,49.471315677254864,-3.72785685264342,0.5374748819763673,4,-0.5766658782958984,-0.8088879585266113,-2.501110315322876,-3.4694437980651855,1.0422220230102557,4,0.027604891660560904,1.8120240584424205,14.882222175598145,-1.442246898192737,14.858888626098633,2.4712469046891514,14.82333278656006,0.027604891660560904
1724,2007-04-30,14.40666675567627,14.811111450195312,14.36111068725586,14.733332633972168,6480000.0,-0.027379739810220904,-1.1542577475848719,-15.474069389230213,63.31776481849879,64.78753605113806,-0.09478675611059906,-0.4260256948625418,-1.4018244195996097,-2.4857357927356993,35.4218301734392,0.45111083984375,0.34785575410778513,0.31294455528259313,-0.7417401964490793,1.3676293070142655,-0.21439782058324397,0.8402869311484302,-0.6192871865220688,6.356656198435089,-48.83242418889909,0.5273423758658367,4,-0.1711111068725586,-0.22111129760742188,-1.743889331817627,-2.80055570602417,1.2277774810791033,0,0.054295820635971825,5.775407251708207,14.81222152709961,1.8120240584424205,14.882222175598145,-1.442246898192737,14.858888626098633,0.054295820635971825
1725,2007-05-01,14.563332557678224,14.57333278656006,14.19333267211914,14.531110763549805,6912900.0,0.010874535009302466,13.553187603863282,-0.09863838334297285,64.98140599698478,66.39486700316938,-0.16771331251737998,-0.5299668854299853,-1.5309469609575483,-2.6181683999612595,35.39509222431928,0.38000011444091975,0.37857199825834975,0.4188881874084487,-0.6229670123384583,1.4607433871553557,-0.10203941246500392,0.9398157872819013,-0.6985290909203457,41.83412262995379,-15.031207878287482,0.520927599873453,5,-0.3277769088745135,-0.34722185134887873,-1.9005551338195819,-2.957221508026125,0.695556640625,1,0.05050743705569083,-1.1542577475848719,14.40666675567627,5.775407251708207,14.81222152709961,1.8120240584424205,14.882222175598145,0.05050743705569083
1726,2007-05-02,14.897777557373047,14.90666675567627,14.508889198303224,14.56666660308838,5995800.0,0.022964867304255288,1.2802504940724866,10.27599372539672,68.31483050089008,69.13890247016228,-0.3359542177912953,-0.8114156021910706,-1.8355079128975618,-2.925231382946521,35.22089173737961,0.3977775573730451,0.4229635894001156,0.6932776451110847,-0.3779556258539145,1.764510916076084,0.1576610096285851,1.2288942805935843,-0.9601956268677103,96.35258913733685,36.140238384827896,0.5356166354824995,5,-0.2622222900390625,-0.6622219085693359,-2.196666717529297,-3.25333309173584,0.5466661453247088,2,0.026476732124517177,13.553187603863282,14.563332557678224,-1.1542577475848719,14.40666675567627,5.775407251708207,14.81222152709961,0.026476732124517177
1727,2007-05-03,15.050000190734865,15.134444236755373,14.777777671813965,14.961111068725586,8143200.0,0.010217808178138776,1.7672466416819648,0.2684572070450391,68.121838351307,68.73346536464577,-0.26796727055310576,-0.9204316493463267,-1.9550316753394963,-3.0526699816194576,34.91178648886583,0.356666564941408,0.48074312715359824,0.7881113529205344,-0.33658249916774174,1.9128052050088105,0.2257644268763972,1.3504582789646715,-1.0440065043069193,91.02720132302828,32.20898373398707,0.5623469260441378,5,-0.3861117362976092,-0.7861113548278809,-2.1872224807739276,-3.3166666030883807,0.5399999618530256,3,0.026430402148295506,1.2802504940724866,14.897777557373047,13.553187603863282,14.563332557678224,-1.1542577475848719,14.40666675567627,0.026430402148295506
1728,2007-05-04,14.882222175598145,15.055556297302244,14.74222183227539,15.021110534667967,6732000.0,-0.011148040731588038,2.016023096023865,-1.5624899417425218,63.93930289397518,67.60140773171008,-0.06933377832175225,-0.7064390175632766,-1.7515676365291455,-2.8635640968432874,34.54704346442791,0.3133344650268537,0.5789150111162691,0.5680000305175774,-0.5704870103523252,1.70648707138748,-0.0012434899173729974,1.1372435509525278,-0.7859524451440052,73.1995577745642,14.39948863051606,0.5692435204349512,5,-0.21833372116088867,-0.6183333396911603,-1.9677777290344238,-2.831110954284668,0.4444446563720703,4,0.07055399243108407,1.7672466416819648,15.050000190734865,1.2802504940724866,14.897777557373047,13.553187603863282,14.563332557678224,0.07055399243108407
1729,2007-05-07,14.938888549804688,15.034443855285645,14.777777671813965,14.846667289733887,5232600.0,0.003807655438678781,-1.231875044055512,-0.6639956054519947,65.04249853136369,67.02126378304965,-0.13691456423693715,-0.705833477373428,-1.7689687095893873,-2.89757594397269,34.16258927372267,0.2566661834716797,0.7158347206032012,0.5653330802917473,-0.5735195908030182,1.7041857513865128,-0.004093255255636308,1.134759415839131,-0.7595648588464492,79.22077527266669,19.730351095599126,0.5694263355473828,5,-0.27500009536743164,-0.6749997138977033,-2.001666307449341,-2.848888397216797,0.6255550384521484,0,0.06128668791207681,2.016023096023865,14.882222175598145,1.7672466416819648,15.050000190734865,1.2802504940724866,14.897777557373047,0.06128668791207681
1730,2007-05-08,14.941110610961914,14.972222328186035,14.713333129882812,14.826666831970215,5733000.0,0.00014874340549630993,1.9308120421702681,1.2409695866640469,71.464466985528,67.36987543658967,-0.13485426680935042,-0.6388615082523454,-1.731699039468337,-2.8795795001622793,34.22004837257387,0.25888919830322266,0.6899530175785724,0.5028329372406013,-0.6088895489440134,1.614555423425216,-0.05302830585170604,1.0586941803329086,-0.6853772763399046,69.0940662436615,3.764404833424692,0.5558612430923071,5,-0.2772221565246582,-0.6772217750549299,-1.932499647140503,-2.8511104583740234,0.7544450759887713,1,0.046404423596514865,-1.231875044055512,14.938888549804688,2.016023096023865,14.882222175598145,1.7672466416819648,15.050000190734865,0.046404423596514865
1731,2007-05-09,15.001111030578613,15.100000381469727,14.811111450195312,14.844444274902346,5068800.0,0.004015793817407243,-1.5870758088828727,1.3689407764805726,75.51696486584999,67.93958256183254,-0.19283780235293158,-0.6259427001461138,-1.7372996544272734,-2.917352467230728,34.76765698982851,0.28888893127441406,0.6289513033083995,0.4961667060852051,-0.5803653016115611,1.5726987137819712,-0.042099297763178,1.0344327099335882,-0.6750808237859349,68.33776074751934,-3.9483123904290665,0.538266003848383,5,-0.3372225761413574,-0.7372221946716291,-1.9686110019683838,-2.9033327102661133,0.6166667938232422,2,0.017183938389573328,1.9308120421702681,14.941110610961914,-1.231875044055512,14.938888549804688,2.016023096023865,14.882222175598145,0.017183938389573328
1732,2007-05-10,14.534443855285645,15.0,14.452221870422365,14.995555877685547,8440200.0,-0.031108840827969608,1.33096943982825,-2.943266555878215,47.73164013940019,65.38119034264419,0.24508206060582793,-0.09759707435003406,-1.2262291346415708,-2.427823362022494,34.941062200257086,0.5488891601562482,0.5758550185221409,-0.012833738327026722,-1.018307557704052,0.9926400810499985,-0.5155706480155384,0.489903171361485,-0.14374052609595012,12.692916399826037,-56.22874689585142,0.5027369096885124,5,0.12944459915161133,-0.27055501937866033,-1.4669437408447266,-2.4366655349731445,1.1144447326660156,3,0.06260988424962521,-1.5870758088828727,15.001111030578613,1.9308120421702681,14.941110610961914,-1.231875044055512,14.938888549804688,0.06260988424962521
1733,2007-05-11,14.54444408416748,14.739999771118164,14.33666706085205,14.594444274902346,4991400.0,0.0006880365689534429,1.3648166942051716,0.10843393428484949,40.851986994626095,62.884992806658325,0.2157963444443407,-0.05659286444349121,-1.1832721249352467,-2.4142988410630046,34.60813493892161,0.4033327102661133,0.5279559018434057,-0.03705573081970215,-0.9892142165618676,0.9151027549224633,-0.5131349736907858,0.43902351205138146,0.5900001525878924,27.21969783099475,-37.268150062359595,0.47607924287108305,5,0.11944437026977539,-0.28055524826049627,-1.3486111164093018,-2.355555534362793,1.1044445037841797,4,0.07188697363542151,1.33096943982825,14.534443855285645,-1.5870758088828727,15.001111030578613,1.9308120421702681,14.941110610961914,0.07188697363542151
1734,2007-05-14,14.468889236450195,14.69333267211914,14.395556449890135,14.555556297302244,3018600.0,-0.005194756656222488,-1.5523752692434787,1.7333346048941407,41.21214643325138,60.243963966243506,0.33649130536363714,0.06361577263692375,-1.049244797300176,-2.315739113634944,33.71190466128171,0.2977762222290057,0.46750050736556936,-0.13888840675354075,-1.0447745178023453,0.7669977042952638,-0.591831462277943,0.31405464877086153,0.6495994567871115,17.32168268131577,-42.647152535958035,0.45294305552440234,5,0.2666664123535156,-0.20500040054321111,-1.2577786445617676,-2.280000686645508,0.9488887786865252,0,0.05928427410717174,1.3648166942051716,14.54444408416748,1.33096943982825,14.534443855285645,-1.5870758088828727,15.001111030578613,0.05928427410717174
1735,2007-05-15,14.464444160461426,14.60777759552002,14.435556411743164,14.472222328186035,4694400.0,-0.0003072161183991229,-4.2543571241525795,0.08974768093137062,40.0671563544215,57.105333505524776,0.3636785918422536,0.11721264499248107,-0.9733885598434711,-2.2848525490730296,32.92830414112251,0.17222118377685547,0.4076524985526593,-0.17072234153747523,-1.0199818793848188,0.6785371963098683,-0.5953521104611479,0.2539074273861974,0.6384081001281761,16.739358306274386,-38.16505997013148,0.4246297689236719,5,0.27111148834228516,-0.20055532455444158,-1.2419445514678955,-2.2755556106567383,0.9777774810791016,1,0.07604851009776503,-1.5523752692434787,14.468889236450195,1.3648166942051716,14.54444408416748,1.33096943982825,14.534443855285645,0.07604851009776503
1736,2007-05-16,14.372221946716307,14.64222240447998,14.184444427490234,14.585556030273438,6103800.0,-0.006375786910444048,1.8027208898360751,27.42729279058385,37.58788474089725,53.712671993257025,0.41740545206607216,0.2838443717704884,-0.8247212375241784,-2.165480899600441,33.277388849036704,0.4577779769897461,0.393237660759711,-0.30094456672668635,-1.0146807943974068,0.4127916609440341,-0.6578126805620474,0.055923547108674754,0.7153066098785441,23.02449097959219,-27.862597160710596,0.35686811383536055,5,0.27000045776367365,-0.10833311080932262,-1.1497223377227765,-2.1833333969116193,0.9111108779907262,2,0.09207579350920936,-4.2543571241525795,14.464444160461426,-1.5523752692434787,14.468889236450195,1.3648166942051716,14.54444408416748,0.09207579350920936
1737,2007-05-17,14.363332748413086,14.456666946411133,14.227778434753418,14.384444236755373,3474900.0,-0.0006184985408781429,1.7650735315295596,0.09895975359527252,38.74025075568307,50.91277731122457,0.3560947340137286,0.38308215001987733,-0.7573234709591343,-2.1273377533521085,34.06243321291584,0.22888851165771484,0.35849090201850764,-0.3547225952148434,-0.8174641237414608,0.10801893331177403,-0.5860933594781521,-0.12335183095153468,0.68807244301758,32.19991004940416,-18.08691788980026,0.23137076426330866,5,0.27888965606689453,-0.09944391250610174,-1.1061108112335205,-2.1744441986083984,0.8033342361450195,3,0.08733662987285218,1.8027208898360751,14.372221946716307,-4.2543571241525795,14.464444160461426,-1.5523752692434787,14.468889236450195,0.08733662987285218
1738,2007-05-18,14.737777709960938,14.775555610656738,14.407777786254885,14.555556297302244,7396200.0,0.02606950407030162,1.8534548777464817,-8.631386366715715,58.43713442405278,50.178847965967805,-0.04581203872733752,0.01731316978461095,-1.0737202006776965,-2.4674286945919164,32.831954144159695,0.41222286224365234,0.2858450147113505,0.01477794647216868,-0.44651290733806626,0.4760688002824036,-0.21586748043294968,0.24542337337728704,0.27894905091211086,93.60900254103981,36.205257599986275,0.23064542690511755,5,-0.09555530548095703,-0.4738888740539533,-1.4513890743255615,-2.5011110305786133,0.34333324432373047,4,0.061821456119189655,1.7650735315295596,14.363332748413086,1.8027208898360751,14.372221946716307,-4.2543571241525795,14.464444160461426,0.061821456119189655
1739,2007-05-21,14.76888942718506,14.844444274902346,14.633333206176758,14.70888900756836,5325300.0,0.0021110182170203107,1.0000090348519246,0.32927205832326517,55.59591211950019,48.41567520307582,-0.1157460088054787,-0.026811986963558354,-1.048198419602782,-2.4602148925701,31.459669554844673,0.2111110687255877,0.19903132973857396,0.05327854156494283,-0.39960831649982076,0.5061653996297064,-0.17316488746743808,0.27972197059732373,0.21454604035267621,88.55229315377282,27.97373735770362,0.2264434290323818,5,-0.1266670227050799,-0.5050005912780762,-1.4680562019348162,-2.4850010871887225,0.6777772903442347,0,0.05958465361293763,1.8534548777464817,14.737777709960938,1.7650735315295596,14.363332748413086,1.8027208898360751,14.372221946716307,0.05958465361293763
1740,2007-05-22,14.84333324432373,14.95444393157959,14.627778053283693,14.743332862854006,4878900.0,0.005040583281884503,1.0275842473821493,1.6666613685129943,48.27343843092757,45.388616710306664,-0.229670430630037,-0.1050674562578866,-1.0621491978865834,-2.49451771467999,30.19004997201596,0.32666587829589666,0.1376332975140464,0.1267223358154297,-0.3272530626698984,0.5806977343007578,-0.10026536342723524,0.3537100350580946,-0.6588888168334961,85.57003132264805,28.297347778942644,0.22698769924266407,5,-0.2511110305786133,-0.5794444084167463,-1.416388750076294,-2.3755555152893066,0.5455560684204102,1,0.03870052375416844,1.0000090348519246,14.76888942718506,1.8534548777464817,14.737777709960938,1.7650735315295596,14.363332748413086,0.03870052375416844
1741,2007-05-23,15.232221603393555,15.534443855285645,14.815555572509766,14.886667251586914,13323600.0,0.026199530298798512,-1.947606125066475,3.4555303362643426,55.02448434563865,46.19893273322206,-0.6507628476048133,-0.4896575770234328,-1.3763964991109496,-2.841536472980465,28.991678598890775,0.7188882827758789,0.07298765849288102,0.49694404602050746,-0.009350534488886453,1.0032386265299014,0.2437967557658105,0.7500913362752044,-1.0323771858215327,76.87072397087009,22.881807371688296,0.2531472902546967,5,-0.37277746200561523,-0.7683329582214355,-1.8052771091461182,-2.668332576751709,0.18666744232177734,2,0.013786566635833886,1.0275842473821493,14.84333324432373,1.0000090348519246,14.76888942718506,1.8534548777464817,14.737777709960938,0.013786566635833886
1742,2007-05-24,15.173333168029785,15.631111145019533,15.0,15.166666984558105,8037900.0,-0.003866043765451077,-2.7124168340270947,0.019291273389634045,58.53975962937267,48.16424080374945,-0.5495035534787469,-0.42988187225829044,-1.2456660006913598,-2.7402345315621375,27.782162560079293,0.631111145019533,-0.01585221487012589,0.42350006103515625,-0.11621724848108883,0.9632173705514013,0.1536414062770337,0.6933587157932788,-0.9201047729492178,62.57945769973745,10.565310126543558,0.26985865475812265,5,-0.26555538177490234,-0.6611108779907209,-1.7463886737823486,-2.2933335304260254,0.5988883972167969,3,0.007249538084948659,-1.947606125066475,15.232221603393555,1.0275842473821493,14.84333324432373,1.0000090348519246,14.76888942718506,0.007249538084948659
1743,2007-05-25,15.221111297607422,15.355555534362793,15.112221717834473,15.202221870422365,4874400.0,0.003148822282391217,-1.4469218560448043,2.833619456365971,58.322421706263505,50.0653825007508,-0.5489279494352708,-0.46952937154823005,-1.2291295532479847,-2.7434182114997494,26.760258170658435,0.2433338165283203,-0.12565850256051903,0.4508337020874027,-0.1283674634341363,1.0300348676089417,0.1612331193266332,0.7404342848481722,-0.8852099375305169,59.136217992891936,10.12715749193952,0.28960058276076966,5,-0.31333351135253906,-0.31333351135253906,-1.8197224140167236,-2.341111660003662,0.5466670989990234,4,-0.0035768947473548973,-2.7124168340270947,15.173333168029785,-1.947606125066475,15.232221603393555,1.0275842473821493,14.84333324432373,-0.0035768947473548973
1744,2007-05-29,15.188888549804688,15.289999961853027,15.13888931274414,15.222222328186035,3384000.0,-0.002116977346312332,-1.2666781108512328,-1.764679153834669,57.179649581237314,51.96677063706367,-0.4512908192865197,-0.39600310158222385,-1.1319272015870858,-2.66381639472484,26.624980198630567,0.15111064910888672,-0.10096807451430934,0.37949986457824636,-0.20195569458828722,0.9609554237447799,0.08877208499498046,0.6702276441615123,-0.7752746026312245,55.92464767111708,9.065579229555524,0.2907277795832667,5,-0.2811107635498047,-0.2811107635498047,-1.3352773189544678,-1.9294443130493164,0.6711111068725568,1,-0.0070958184442933,-1.4469218560448043,15.221111297607422,-2.7124168340270947,15.173333168029785,-1.947606125066475,15.232221603393555,-0.0070958184442933
1745,2007-05-30,15.29888916015625,15.300000190734865,14.960000038146973,15.151110649108887,3558600.0,0.007242176410134915,3.5333180746023944,-4.433296140531571,58.38548249093489,54.277614831512295,-0.48106697325267866,-0.47228657506854077,-1.1835001312731634,-2.7265946569350312,26.76894141768088,0.3400001525878924,-0.05401405673144133,0.45272264480590785,-0.1556306313484761,1.0610759209602918,0.14854600672871499,0.7568992828831007,-0.8122253811120235,59.26433512790397,14.497495285066115,0.30417663807719225,5,-0.3694443702697754,-0.3911113739013672,-1.3402783870697021,-1.986112117767334,0.8011112213134766,2,0.00965936518828503,-1.2666781108512328,15.188888549804688,-1.4469218560448043,15.221111297607422,-2.7124168340270947,15.173333168029785,0.00965936518828503
1746,2007-05-31,15.292222023010256,15.755556106567385,15.198888778686525,15.307778358459473,6578100.0,-0.0004357922379983892,-4.505484658989184,-0.10526791303392642,78.80064836871198,58.72877012184884,-0.36897551717765253,-0.45803729708957697,-1.1222929579093197,-2.670277498911082,26.644107100389576,0.5566673278808594,0.002364694049282079,0.4263332843780532,-0.21380939878240568,1.066475967538512,0.10626194279782375,0.7464046259582826,-0.7368914020075099,41.75971977976543,-6.772438553906895,0.32007134158022943,5,-0.2105550765991211,-0.3222217559814471,-1.3108334541320819,-1.9794449806213397,1.0855550765991193,3,0.0063213370554278114,3.5333180746023944,15.29888916015625,-1.2666781108512328,15.188888549804688,-1.4469218560448043,15.221111297607422,0.0063213370554278114
1747,2007-06-01,15.44777774810791,15.522221565246582,15.288888931274414,15.377778053283693,3909600.0,0.010172212047640183,1.1319884977344021,-4.499754781756162,80.91251938530954,61.22603511754403,-0.39618911819946767,-0.613730861222157,-1.222418288271788,-2.769665114641448,26.172228511599393,0.23333263397216797,0.07152015420408375,0.5620001316070553,-0.12521454466753568,1.2492148078816463,0.21839279346975893,0.9056074697443517,-0.7964290882599929,61.312801111482585,9.668168831912766,0.3436073381372958,6,-0.25611066818237127,-0.47777748107910156,-1.3872222900390625,-2.1272225379943848,0.831110954284668,4,-0.0018700879093186407,-4.505484658989184,15.292222023010256,3.5333180746023944,15.29888916015625,-1.2666781108512328,15.188888549804688,-0.0018700879093186407
1748,2007-06-04,15.932222366333008,15.997777938842773,15.54444408416748,15.646666526794435,9056700.0,0.03136014940947951,1.1760008422845136,4.079386920981005,89.12649680749074,64.95165563843187,-0.7748695423146081,-1.0703565169944085,-1.6606360595951735,-3.1913077252671886,26.02626604095323,0.5500001907348633,0.1750581727891216,0.9939447402954098,0.1625650364450184,1.8253244441458012,0.5782548883702141,1.4096345922206055,-1.1925371107475335,93.68308262627171,36.139610976095,0.41568985192519553,6,-0.6194443702697754,-0.8411111831665039,-1.8477778434753418,-2.6116671562194824,0.4455547332763672,0,-0.010042591510932564,1.1319884977344021,15.44777774810791,-4.505484658989184,15.292222023010256,3.5333180746023944,15.29888916015625,-0.010042591510932564
1749,2007-06-05,15.854443550109865,16.244443893432614,15.821110725402832,15.908888816833494,8244000.0,-0.004881856054651856,-5.990834212639909,-0.19066416856194207,85.76321957309499,69.11718687645048,-0.5888333239156349,-0.9702130660321728,-1.540198921296648,-3.0465320759106174,25.978062645339694,0.4233331680297816,0.2844278876942852,0.870388174057009,-0.05647530719261873,1.7972516553066367,0.406956433432196,1.333819914681822,-0.9889490261986609,69.63663754411294,6.6453777777649705,0.4634317406248137,6,-0.3244438171386754,-0.639999389648441,-1.7349989414215106,-2.5338883399963397,0.689999580383299,1,-0.00546630055034758,1.1760008422845136,15.932222366333008,1.1319884977344021,15.44777774810791,-4.505484658989184,15.292222023010256,-0.00546630055034758
1750,2007-06-06,15.634444236755373,15.93000030517578,15.633333206176758,15.842222213745115,5196600.0,-0.013876192668582643,-1.825400429607478,3.816272552110886,80.47206822242296,71.94469619609318,-0.2735838473283412,-0.7331991688339645,-1.2853433663986085,-2.7674621986460064,25.91898507959552,0.29666709899902166,0.32058746292088536,0.6157221794128436,-0.3551956096806812,1.5866399685063683,0.1302632848660803,1.1011810739596068,-0.6034757885015996,41.657819078683545,-25.2988670933275,0.48545889454676244,6,-0.032222270965579725,-0.42000007629394887,-1.4238886833190936,-2.3138890266418475,0.8511114120483381,2,0.014426826851421382,-5.990834212639909,15.854443550109865,1.1760008422845136,15.932222366333008,1.1319884977344021,15.44777774810791,0.014426826851421382
1751,2007-06-07,15.258889198303224,15.725556373596193,15.223333358764648,15.623332977294922,6139800.0,-0.024021003418161047,-1.3061266046729647,1.7540058107779588,68.3682830392181,73.03675435274265,0.11862666193111515,-0.35557221781022363,-0.8783266566116463,-2.339370542056141,25.19883340462895,0.5022230148315447,0.3584211107794193,0.22727823257446467,-0.7494816157039903,1.2040380808529179,-0.2611016915647628,0.7156581567136922,-0.08230369662799042,3.4820754787470385,-65.0674236123248,0.48837992413922676,6,0.3433327674865687,-0.04444503784180043,-1.0330560207366961,-1.938333988189699,1.0555543899536115,3,0.0551227007572761,-1.825400429607478,15.634444236755373,-5.990834212639909,15.854443550109865,1.1760008422845136,15.932222366333008,0.0551227007572761
1752,2007-06-08,15.444443702697756,15.583333015441895,15.123332977294922,15.188888549804688,7027200.0,0.012160420197242505,-1.3793128112290325,-0.7012196877118051,65.71144690434933,73.85775715252998,-0.027297128690173977,-0.4948262764421898,-1.026247615682374,-2.469143890081625,25.49855558230769,0.46000003814697266,0.4167015741999869,0.36733274459839116,-0.5966103420197602,1.3312758312165442,-0.1146387987106845,0.8493042879074668,0.800000190734858,28.64219059690218,-35.219863685388816,0.48197154330907616,6,0.15777826309203746,-0.22999954223633168,-1.008888244628908,-2.1238884925842303,1.1044454574584943,4,0.06043166169517589,-1.3061266046729647,15.258889198303224,-1.825400429607478,15.634444236755373,-5.990834212639909,15.854443550109865,0.06043166169517589
1753,2007-06-11,15.59000015258789,15.73444366455078,15.449999809265135,15.524443626403807,3726900.0,0.009424518790839276,-1.6528477592823572,0.2565259414335292,67.37187441362157,74.99022657835044,-0.12854131813980985,-0.5881930033136662,-1.1339956813585204,-2.560416035027174,26.243837207061848,0.2899999618530238,0.4389203293253967,0.4606113910675056,-0.4950693258494816,1.416292107984491,-0.017228967390988004,0.9384517495259992,0.6320215225219705,41.6254242622729,-18.323922676374067,0.4778403584584928,6,0.01222181320190252,-0.3755559921264666,-1.1261115074157715,-2.241111755371092,0.9011116027832067,0,0.04418784753445526,-1.3793128112290325,15.444443702697756,-1.3061266046729647,15.258889198303224,-1.825400429607478,15.634444236755373,0.04418784753445526
1754,2007-06-12,15.326666831970215,15.61111068725586,15.233332633972168,15.591111183166506,4916700.0,-0.016891168572180093,1.4817624799518845,-4.033837156864089,59.46887377624994,75.1106033878299,0.17477009008419842,-0.27120712584264517,-0.8299763432835867,-2.241667378977798,26.816868327705834,0.3777780532836914,0.4547407561154735,0.15438919067382884,-0.7522142623084029,1.0609926436560606,-0.29891253581728705,0.6076909171649447,0.873381069183349,25.20665553784828,-30.200538325233627,0.4533017264911162,6,0.3572216033935529,-0.11222267150879084,-0.8627781867980957,-1.9777784347534162,1.3488893508911133,1,0.06858048649212023,-1.6528477592823572,15.59000015258789,-1.3793128112290325,15.444443702697756,-1.3061266046729647,15.258889198303224,0.06858048649212023
1755,2007-06-13,15.564443588256836,15.613332748413086,15.315555572509766,15.446666717529295,6708600.0,0.015513924775257593,1.7628856857175723,-0.4453748782862744,56.9180871159465,72.67920769307818,-0.023888516972137452,-0.4451735886770418,-1.024790570817796,-2.4218174218522748,27.422317864024897,0.2977771759033203,0.47565203304190184,0.33716597557067907,-0.5207915262431655,1.1951234773845254,-0.0918127753362441,0.7661447264776022,0.6140700144195534,72.18178640316127,18.68449010587738,0.42897875090692295,6,0.11944484710693182,-0.34999942779541193,-1.1005549430847168,-2.2155551910400373,6.50111198425293,2,0.06296399461242053,1.4817624799518845,15.326666831970215,-1.6528477592823572,15.59000015258789,-1.3793128112290325,15.444443702697756,0.06296399461242053
1756,2007-06-14,15.695555686950685,15.789999961853027,15.533332824707033,15.550000190734865,10300500.0,0.008423821767247208,-1.8695489924298767,1.2358580705760231,60.55705075805487,70.41748895671655,-0.10255588563050466,-0.4975723767887974,-1.1152948536776286,-2.500466407458875,28.942292066090513,0.2566671371459943,0.5075349520684327,0.40211138725280904,-0.3788510634101616,1.1830738379157797,0.0116301619213246,0.7925926125842935,0.4618543032180735,85.83336551982643,32.101674815784165,0.39048122533148516,6,-0.011667251586917615,-0.48111152648926137,-1.2316670417785662,-2.3466672897338867,7.41888904571533,3,0.050332716955656,1.7628856857175723,15.564443588256836,1.4817624799518845,15.326666831970215,-1.6528477592823572,15.59000015258789,0.050332716955656
1757,2007-06-15,15.617777824401855,15.86111068725586,15.54888916015625,15.854443550109865,6717600.0,-0.004955406746987245,1.497772216796875,-1.6259483967345136,57.92276157484923,66.95040726420083,0.002092498485735561,-0.33834301631503827,-1.0036023803095588,-2.3710676308283194,30.58990305580796,0.3122215270996094,0.5294892144867767,0.2616112709045417,-0.3966862581123074,0.9199087999213909,-0.06753749360388284,0.5907600354129663,0.5189506255094258,61.239030007306994,7.852614902443619,0.3291487645084247,6,0.06611061096191229,-0.40333366394043146,-1.1538891792297363,-2.268889427185057,6.95444393157959,4,0.04460722720529953,-1.8695489924298767,15.695555686950685,1.7628856857175723,15.564443588256836,1.4817624799518845,15.326666831970215,0.04460722720529953
1758,2007-06-18,15.64888858795166,15.74666690826416,15.5600004196167,15.618888854980467,3429000.0,0.0019920096123531295,-1.5263334516472524,-0.12675993907206431,59.19182733554111,63.99803034891707,-0.08206587318454339,-0.31378368281332847,-0.9975886154968414,-2.348539656348281,31.561858365325957,0.18666648864746094,0.5265993724822415,0.24716649055480922,-0.3546228676649612,0.8489558487745796,-0.05372818855507688,0.5480611696646953,0.46757195250729566,66.19472468109736,12.587017825069807,0.3008946791098854,6,-0.1222219467163086,-0.43444442749023615,-1.184999942779541,-2.3000001907348615,6.592223167419434,0,0.05751210810571661,1.497772216796875,15.617777824401855,-1.8695489924298767,15.695555686950685,1.7628856857175723,15.564443588256836,0.05751210810571661
1759,2007-06-19,15.64888858795166,15.86111068725586,15.522221565246582,15.533332824707033,4072500.0,0.0,-3.919340213606883,3.8518930603678343,57.31536137986077,61.42506292196571,-0.12772147097631859,-0.2576878426839393,-0.9570121458599985,-2.29134034046181,32.509949137929596,0.33888912200927734,0.5042076134041018,0.2031665325164802,-0.32838704151948583,0.7347201065524462,-0.0626102545015037,0.4689433195344641,0.4477094012440155,61.099787433398134,7.868558272695424,0.2657767870179832,6,-0.15666675567626953,-0.43444442749023615,-1.184999942779541,-2.3000001907348615,6.7177782058715785,1,0.053819998953017034,-1.5263334516472524,15.64888858795166,1.497772216796875,15.617777824401855,-1.8695489924298767,15.695555686950685,0.053819998953017034
1760,2007-06-20,15.41777801513672,15.831110954284668,15.378889083862305,15.785555839538574,5175900.0,-0.014768497552783089,-1.0299230092530163,-3.182686990897045,52.39915984303366,59.65071590016744,0.07758141202882918,0.01967397445774388,-0.6837711385635856,-2.003474314658499,33.101655101955444,0.4522218704223633,0.4020209492284206,-0.05666627883910991,-0.5070504329341716,0.3937178752559518,-0.28185835588664077,0.16852579820842095,0.6593546738209408,8.064535267756861,-44.69203099009015,0.22519207704753091,6,0.0744438171386701,-0.20333385467529652,-0.9180557727813738,-2.068889617919922,7.087778091430666,2,0.08157973000323127,-3.919340213606883,15.64888858795166,-1.5263334516472524,15.64888858795166,1.497772216796875,15.617777824401855,0.08157973000323127
1761,2007-06-21,15.442221641540527,15.577777862548828,15.272221565246582,15.396666526794435,3667500.0,0.001585418234703484,-1.0754725536683638,-0.12386585520805089,49.888232016980446,57.892580912682014,0.0915006055537475,0.012405736125245426,-0.6656122456138416,-1.9749504495975572,32.52462755222022,0.3055562973022461,0.30418663432392634,-0.04272265434265066,-0.4788972756827494,0.3934519669974481,-0.26080996501269915,0.17536465632739784,0.6158350531838792,28.867926056081426,-21.86422790304128,0.21808731067004924,6,0.10500001907348633,-0.22777748107910334,-0.9424993991851807,-2.0933332443237287,8.466668128967282,3,0.42891068945365096,-1.0299230092530163,15.41777801513672,-3.919340213606883,15.64888858795166,-1.5263334516472524,15.64888858795166,0.42891068945365096
1762,2007-06-22,15.283332824707033,15.525555610656738,15.223333358764648,15.38888931274414,4329900.0,-0.010289245972617933,-1.6798048301988906,-2.3171160609613644,34.97939443389221,54.29341647048986,0.2515898461597512,0.18968314118923324,-0.4657336128792089,-1.7646867310733736,31.70800645050163,0.30222225189208984,0.22137467917535147,-0.20711145401000763,-0.6292912910998893,0.21506838307987408,-0.4182013725549485,0.003978464534933224,0.7560293956687847,9.407588395204524,-34.408918548473636,0.21108991854494055,6,0.2588891983032209,-0.047221660614017225,-0.8302772045135516,-1.9344444274902344,8.340000152587889,4,0.5123955617389426,-1.0754725536683638,15.442221641540527,-1.0299230092530163,15.41777801513672,-3.919340213606883,15.64888858795166,0.5123955617389426
1763,2007-06-25,15.166666984558105,15.491110801696776,15.105555534362793,15.391111373901367,4338900.0,-0.0076335339606244945,-1.2243533136913354,2.1262964836833143,34.36078792625915,51.503629153824214,0.33736876888210077,0.31838476816946404,-0.3141405558099759,-1.597175397509016,30.715876442937628,0.3855552673339826,0.18389297816122863,-0.3210550785064701,-0.7511746195041358,0.10906446249119561,-0.5361148490053029,-0.10599530800763723,0.8543746509560961,8.088284483444134,-31.12117167582648,0.2150597704988328,6,0.3166661262512207,0.15944385528564453,-0.713611364364624,-1.7483339309692365,8.339999198913574,0,0.4882783263431103,-1.6798048301988906,15.283332824707033,-1.0754725536683638,15.442221641540527,-1.0299230092530163,15.41777801513672,0.4882783263431103
1764,2007-06-26,15.081110954284668,15.334444046020508,15.004444122314453,15.16777801513672,5526000.0,-0.005641056822869972,-1.7499910593302843,0.3861404649305148,36.598476295361394,49.24589461820365,0.4296074513559649,0.4168231077159046,-0.19661783678862044,-1.4623696454246478,29.5599283966731,0.3299999237060547,0.14065405821748556,-0.40122222900390625,-0.8494265333314797,0.04698207532366716,-0.6253243811676938,-0.17712007684011866,0.9033112371834768,9.27421169027587,-28.401742402890967,0.2241021521637868,6,0.3516664505004883,0.35500001907348633,-0.6280553340911865,-1.6044445037841797,8.468888282775882,1,0.47476613777264265,-1.2243533136913354,15.166666984558105,-1.6798048301988906,15.283332824707033,-1.0754725536683638,15.442221641540527,0.47476613777264265
1765,2007-06-27,15.446666717529295,15.45555591583252,15.004444122314453,15.005556106567385,3618900.0,0.02423931263106116,-1.035085077548562,-5.08971466927811,54.570036100915374,48.58067076741037,0.05094558469525978,0.06630564434533959,-0.5244403911729894,-1.80700852685632,29.106388660811,0.4511117935180664,0.0855547636086591,-0.043055343627932174,-0.48332851106115804,0.3972178238052937,-0.2631919273445451,0.17708124008868076,0.47895678978962763,77.1317932612974,33.67933697721701,0.22013658371661265,6,-0.013889312744138849,-0.010555744171140802,-0.9936110973358137,-1.9700002670288068,7.262222290039064,2,0.44799309798281217,-1.7499910593302843,15.081110954284668,-1.2243533136913354,15.166666984558105,-1.6798048301988906,15.283332824707033,0.44799309798281217
1766,2007-06-28,15.38888931274414,15.57888889312744,15.337778091430664,15.446666717529295,3381300.0,-0.003740444837822987,-2.013887895477173,-0.13098167069516153,48.55827605921029,47.540172376783836,0.067774954353375,0.13881348304336427,-0.4190084965051497,-1.7250315389207742,27.944137100674237,0.24111080169677557,0.06827114448586791,-0.10566611289977956,-0.5388759062860071,0.327543680486448,-0.32227100959289423,0.1109387837933351,0.48146343147451454,66.92465663593718,20.70657714335561,0.21660489669311392,6,0.043888092041015625,0.141110420227049,-0.9608337879180908,-1.9122228622436523,7.781110763549805,3,0.46245486917172474,-1.035085077548562,15.446666717529295,-1.7499910593302843,15.081110954284668,-1.2243533136913354,15.166666984558105,0.46245486917172474
1767,2007-06-29,15.418889045715332,15.577777862548828,15.318888664245605,15.383333206176758,3472200.0,0.0019494410780085403,-2.1486432411429366,-0.6153935032351965,45.27606715865798,45.99397680157458,0.007371089961814903,0.1122959856954111,-0.3952944145524029,-1.7315647383288901,26.696443799359336,0.25888919830322266,0.042464974639910835,-0.0742219448089596,-0.50828026401377,0.3598363743958508,-0.2912511044113639,0.14280721479344471,0.39950918118907097,72.14704432148163,24.300924071024895,0.21702915960240482,6,0.013888359069824219,0.18333292007446111,-0.7572226524353027,-1.742222785949707,7.942221641540527,4,0.5506233749799059,-2.013887895477173,15.38888931274414,-1.035085077548562,15.446666717529295,-1.7499910593302843,15.081110954284668,0.5506233749799059
1768,2007-07-02,15.772221565246582,15.825555801391602,15.367777824401855,15.444443702697756,5859900.0,0.022915562754466823,1.1074086269344747,9.218678754392032,61.718292252249384,46.483191342951095,-0.3650117189132551,-0.26734490866789073,-0.7275257240011399,-2.057416990380334,24.905641292456334,0.4577779769897461,0.0014765648097387896,0.28711061477661204,-0.1177897279918465,0.6920109575450706,0.08466044339238366,0.4895607861608404,-0.7677774429321289,93.5046306727774,41.02696257431113,0.20245017138422913,7,-0.3544440269470215,-0.16999959945678889,-1.0622215270996094,-2.0472216606140137,7.699999809265137,0,0.4977809485854503,-2.1486432411429366,15.418889045715332,-2.013887895477173,15.38888931274414,-1.035085077548562,15.446666717529295,0.4977809485854503
1769,2007-07-03,15.767778396606445,15.903332710266113,15.725556373596193,15.766667366027832,2826900.0,-0.0002817084848673046,-3.2666483560500814,0.0033895839394821247,56.095993339387064,46.89395062032369,-0.382113856124894,-0.2843037814943692,-0.7105528887123196,-2.025222650748347,22.77753929044075,0.1777763366699201,-0.028053850513718004,0.2870007038116462,-0.10283168648301633,0.6768330941063088,0.09208450866431406,0.4819168989589784,-0.7469120407104484,84.91978700401994,33.49144682451071,0.19491619514733163,7,-0.3138899803161621,-0.16555643081665217,-0.8600006103515625,-2.042778491973877,6.598888397216793,1,0.49080394157053875,1.1074086269344747,15.772221565246582,-2.1486432411429366,15.418889045715332,-2.013887895477173,15.38888931274414,0.49080394157053875
1770,2007-07-05,15.859999656677244,15.904443740844727,15.626667022705078,15.723333358764648,4336200.0,0.005848716144478905,1.4630566865811738,123.00858369098553,55.04775153277962,47.467230566523604,-0.4526054719747439,-0.3781484472026957,-0.7859056279405614,-2.0845103848942923,21.053897443105836,0.27777671813964844,-0.06330933823902107,0.36794419288635005,-0.052458187864282024,0.7883465736369821,0.1577430025110349,0.5781453832616652,-0.8038346466064432,92.40992249173013,43.46090292908411,0.2102011903753159,7,-0.4055557250976545,-0.25777769088745117,-0.9522218704223615,-1.9894442558288556,6.039999961853029,3,0.4848675754633909,-3.2666483560500814,15.767778396606445,1.1074086269344747,15.772221565246582,-2.1486432411429366,15.418889045715332,0.4848675754633909
1771,2007-07-06,16.100000381469727,16.181110382080078,15.85111141204834,15.912221908569336,4291200.0,0.015132454602004852,-1.1290292809283267,1.3739925334077845,63.46158453893306,50.63191835597259,-0.6587639938330394,-0.5817299052345639,-1.0070474564913958,-2.2924023849548956,20.71686566287539,0.3299989700317383,-0.0873109006747903,0.5658893585205078,0.08044579950161079,1.0513329175394048,0.3231675790110593,0.8086111380299563,-0.9929386475524904,90.59290679732996,41.414005801757824,0.2427217795094487,7,-0.5072231292724609,-0.4755563735961932,-1.1813890933990479,-2.1261115074157697,6.255556106567383,4,0.4104899670502571,1.4630566865811738,15.859999656677244,-3.2666483560500814,15.767778396606445,1.1074086269344747,15.772221565246582,0.4104899670502571
1772,2007-07-09,16.377777099609375,16.497777938842773,16.073333740234375,16.11111068725586,6032700.0,0.017253211898016874,-1.4805319303095497,1.4201117318435754,67.88444555516094,54.35676920362834,-0.8548657782771372,-0.8284747892729136,-1.2631008841961844,-2.5355969160131835,20.85850102359258,0.42444419860839844,-0.07228248226833145,0.7969994068145745,0.184920973276256,1.4090778403528947,0.49096019004541525,1.1030386235837337,-1.1847914738391108,89.38045778050471,40.60434630351742,0.3060392167691598,7,-0.6266660690307617,-0.6266660690307617,-1.3519434928894043,-2.2961101531982404,5.488889694213864,0,0.4147219085578209,-1.1290292809283267,16.100000381469727,1.4630566865811738,15.859999656677244,-3.2666483560500814,15.767778396606445,0.4147219085578209
1773,2007-07-10,16.278888702392578,16.58888816833496,16.0,16.325555801391598,6146100.0,-0.006037962088222271,1.054266428469249,-0.17500178814103523,64.7426344070904,57.483897882709336,-0.6499683723498375,-0.711826087844301,-1.1409337257865495,-2.4034857132554635,20.807977835861795,0.5888881683349609,-0.05020301005635197,0.6636665821075436,-0.023522290737133744,1.350855454952221,0.3200721456852058,1.0072610185298814,-0.9554238453150639,67.78292938683518,19.71613300830729,0.3435944364223386,7,-0.4822225570678711,-0.4822225570678711,-1.1980550289154053,-2.0544443130493164,5.344444274902344,1,0.43505561800556913,-1.4805319303095497,16.377777099609375,-1.1290292809283267,16.100000381469727,1.4630566865811738,15.859999656677244,0.43505561800556913
1774,2007-07-11,16.377777099609375,16.463333129882812,16.14555549621582,16.281110763549805,2928600.0,0.006074640537487186,1.3734374220936942,-2.0714022969715886,73.94683429393581,59.63687545971161,-0.6096980272125396,-0.7672686202786814,-1.201840069644856,-2.4661455333179045,21.363651089703975,0.3177776336669922,0.031161941708763408,0.7099994659423832,-0.041990161702816664,1.461989093587583,0.33400465211978414,1.085994279764984,-0.9024614451809665,78.06002604657063,23.903247372535674,0.37599481382260014,7,-0.4238886833190918,-0.581110954284668,-1.1758325099945068,-1.9844436645507812,4.692222595214844,2,0.43317504150618547,1.054266428469249,16.278888702392578,-1.4805319303095497,16.377777099609375,-1.1290292809283267,16.100000381469727,0.43317504150618547
1775,2007-07-12,16.544443130493164,16.55555534362793,16.261110305786133,16.415555953979492,4990500.0,0.010176352374936304,2.8970539974250875,1.333320179159843,75.67293087278769,62.64961488344244,-0.6752815540073378,-0.9030510117073725,-1.3328548454328129,-2.5983507440568623,22.005041263560365,0.2944450378417969,0.13617594612666828,0.8276655197143548,-0.01786942944085368,1.673200468869565,0.40489804513675054,1.250432994291959,-0.9354987743959686,93.97581484330061,35.107425091629096,0.4227674745776049,7,-0.5905547142028809,-0.747776985168457,-1.1722211837768572,-1.9577765464782733,5.581113815307617,3,0.35191415132003434,1.3734374220936942,16.377777099609375,1.054266428469249,16.278888702392578,-1.4805319303095497,16.377777099609375,0.35191415132003434
1776,2007-07-13,16.48555564880371,16.664443969726562,16.35333251953125,16.545555114746097,4899600.0,-0.003559351089969076,1.0895587396954927,-0.46551928256432745,79.3703677126367,66.43787050055118,-0.49670651948895994,-0.8242013562988557,-1.2490471461920087,-2.506041752579325,22.41974385045593,0.3111114501953125,0.2482890529814803,0.7292780399322503,-0.1832405935750714,1.641796673439572,0.2730187231785912,1.185537356685911,-0.7590180352379843,73.07698932139166,7.623646106430812,0.45625931675366044,7,-0.46944475173950195,-0.6511116027832031,-1.0772225856781024,-1.7166671752929705,5.569999694824219,4,0.3284356369340493,2.8970539974250875,16.544443130493164,1.3734374220936942,16.377777099609375,1.054266428469249,16.278888702392578,0.3284356369340493
1777,2007-07-16,16.314443588256836,16.505556106567386,16.227777481079098,16.5,5104800.0,-0.010379514296765091,1.8248392509043354,3.092634389801769,77.31363322559463,68.17068616425621,-0.20696529787251805,-0.6305493682426562,-1.0593967455290727,-2.301950993647292,22.54201156978003,0.27777862548828836,0.2915051009183518,0.5233326911926266,-0.4196054525937356,1.4662708349789888,0.051863619299446384,0.9948017630858068,-0.4565990848285928,47.32431966930761,-24.336676384681766,0.4714690718931807,7,-0.16888809204101562,-0.4799995422363281,-0.9061105251312274,-1.5149998664855957,6.528888702392575,0,0.37029230369392896,1.0895587396954927,16.48555564880371,2.8970539974250875,16.544443130493164,1.3734374220936942,16.377777099609375,0.37029230369392896
1778,2007-07-17,16.54888916015625,16.75,16.222221374511722,16.48666763305664,6458400.0,0.014370430142537582,1.2727369795730477,-0.3353240479004985,82.61736258901514,71.11750496977044,-0.35722021861777975,-0.8370268248024182,-1.2667886644553707,-2.4996085601964886,22.830995532725833,0.5277786254882777,0.3669468205868949,0.7127782344818119,-0.28583968292536355,1.7113961518889873,0.21346927577822328,1.2120871931853987,-0.5781207314462424,66.72798932165362,-12.294747876750236,0.49930895870358727,7,-0.36055564880371094,-0.6716670989990234,-1.1405560970306414,-1.7300004959106445,6.887777328491211,1,0.32133743734717113,1.8248392509043354,16.314443588256836,1.0895587396954927,16.48555564880371,2.8970539974250875,16.544443130493164,0.32133743734717113
1779,2007-07-18,16.491111755371097,16.59666633605957,16.38777732849121,16.463333129882812,6783300.0,-0.0034913161980841823,-1.335387567970999,0.4464471828827743,76.88796118163867,73.54419493075478,-0.20791186465451972,-0.7514438995068637,-1.1838980035705209,-2.4039234129708618,22.915984609214078,0.20888900756835938,0.45476150365634993,0.6128896713256875,-0.42282886172178635,1.6486082043731614,0.09503040480194969,1.1307489378494235,-0.39566627525469045,50.94756927880688,-27.144722621654054,0.5178592665237367,7,-0.19055604934692738,-0.6138896942138707,-1.0827786922454887,-1.6722230911254918,6.342220306396477,2,0.3112113542164481,1.2727369795730477,16.54888916015625,1.8248392509043354,16.314443588256836,1.0895587396954927,16.48555564880371,0.3112113542164481
1780,2007-07-19,16.675556182861328,16.774444580078125,16.457778930664062,16.623332977294922,12140100.0,0.011184475020621809,1.5333251953125,1.8799780280140415,81.095676095773,75.50353843707033,-0.29558781833070213,-0.8820504835109695,-1.340639768292455,-2.549304326077589,23.589333849669035,0.3166656494140625,0.4897407839502339,0.7344451904296871,-0.3357263459578377,1.804616726817212,0.19935942223592562,1.2695309586234504,-0.4753819795635472,82.09267625481814,2.4808561683081365,0.5350857681937625,7,-0.2883338928222656,-0.7861118316650391,-1.2263898849487322,-1.8566675186157227,6.819999694824222,3,0.2635260535705177,-1.335387567970999,16.491111755371097,1.2727369795730477,16.54888916015625,1.8248392509043354,16.314443588256836,0.2635260535705177
1781,2007-07-20,22.065555572509766,22.204444885253906,19.508888244628906,19.508888244628906,80133300.0,0.32322756317945966,-1.1086487172026886,48.956537618699784,94.73529891656334,78.48696658833725,-5.308643055015736,-6.0611634020014336,-6.641667351243935,-7.861865808832656,25.731103125466205,5.528888702392578,0.6853902393209363,5.793277883529662,2.8730571990389286,8.713498568020396,4.333167541284293,7.253388225775028,-5.762012701391523,97.6782995069519,16.41493360363927,1.4601103422453672,7,-2.9633331298828125,-3.461111068725586,-6.61638927459717,-7.24666690826416,1.2011108398437536,4,0.0027192323843305832,1.5333251953125,16.675556182861328,-1.335387567970999,16.491111755371097,1.2727369795730477,16.54888916015625,0.0027192323843305832
1782,2007-07-23,23.114444732666016,23.86222267150879,22.517778396606445,22.6522216796875,43113600.0,0.04753513487160976,-2.6778185916433612,0.18079123863237917,95.18602508506484,81.86956555255664,-5.92446277864811,-6.844189150129143,-7.572517735527931,-8.829252514317014,28.239914674565103,1.7966670989990234,0.9301138629005123,6.450611448287965,2.263477162796999,10.637745733778932,4.357044305542484,8.544178591033448,-6.656665802001953,90.21233230501295,10.063767133898295,2.0935671427454827,7,-3.110555648803711,-3.6811113357543945,-7.66527843475342,-8.29555606842041,-0.22777748107910156,0,-0.045810721446474245,-1.1086487172026886,22.065555572509766,1.5333251953125,16.675556182861328,-1.335387567970999,16.491111755371097,-0.045810721446474245
1783,2007-07-24,22.572221755981445,22.77111053466797,22.24666786193848,22.44444465637207,21612600.0,-0.023458187421577348,-1.0042496428259167,0.2764403436522543,89.27655588530484,83.57286795159764,-4.912222950875897,-6.027760379992891,-6.916445344068789,-8.204126982005112,31.101670022938677,0.8677768707275355,1.1542839285707664,5.538110733032227,0.6562888218166201,10.419932644247833,3.097199777424425,7.97902168864003,-4.633554077148439,82.74118203657176,3.0641149131937198,2.440910955607803,7,-2.5299997329711914,-3.138888359069824,-7.123055458068849,-7.75333309173584,1.3811111450195312,1,0.012010804146743936,-2.6778185916433612,23.114444732666016,-1.1086487172026886,22.065555572509766,1.5333251953125,16.675556182861328,0.012010804146743936
1784,2007-07-25,22.241111755371094,22.81222152709961,21.683332443237305,22.781110763549805,14544900.0,-0.014668914925160648,2.7490886402290515,-4.226101624074516,85.84447895101181,84.70303996028922,-4.092280085828886,-5.41011722271406,-6.470550396296323,-7.788572469828413,34.116839918757506,1.1288890838623047,1.3628521647816,4.849000692367554,-0.46113353839848514,10.159134923133593,2.1939335769845343,7.504067807750573,-3.1177330780029315,78.10624304976146,0.03815254469667195,2.655067115383019,7,-2.19888973236084,-2.8077783584594727,-6.870556354522705,-7.422223091125488,1.8766670227050781,2,0.053754270309245955,-1.0042496428259167,22.572221755981445,-2.6778185916433612,23.114444732666016,-1.1086487172026886,22.065555572509766,0.053754270309245955
1785,2007-07-26,22.36666679382324,22.753332138061523,21.683332443237305,21.799999237060547,11036700.0,0.005645178165242681,-1.6749954104489178,-1.049386291789549,85.6601042558928,85.40189957620656,-3.693512446600039,-5.2603632989249185,-6.4773516101056146,-7.822258719692883,36.979828743558606,1.0699996948242188,1.6180218686064691,4.628555727005001,-1.0376948168355895,10.29480627084559,1.7954304550847056,7.461680998925296,-2.295519317626951,65.64573885132359,-10.390338100678406,2.8331252719202955,7,-2.3244447708129847,-2.9333333969116175,-7.01333379745483,-7.547778129577633,2.219999313354492,3,0.0208643188654829,2.7490886402290515,22.241111755371094,-1.0042496428259167,22.572221755981445,-2.6778185916433612,23.114444732666016,0.0208643188654829
1786,2007-07-27,22.505556106567386,23.13888931274414,22.09000015258789,22.333332061767575,9395100.0,0.006209656272185615,-2.1838169096851328,0.3039243075494007,85.42979868436292,86.30369573829192,-3.228134680459952,-5.100245081221171,-6.490451693196615,-7.875149958518495,39.72767541089169,1.04888916015625,1.8821747822833714,4.4116117000579855,-1.5210404869308967,10.344263887046866,1.4452856065635444,7.377937793552427,-1.6761935913086,37.73589199958698,-35.09979787344537,2.96632609349444,7,-2.4633340835571325,-3.0722227096557653,-7.152223110198978,-7.686667442321781,2.6811103820800746,4,0.04398912723730786,-1.6749954104489178,22.36666679382324,2.7490886402290515,22.241111755371094,-1.0042496428259167,22.572221755981445,0.04398912723730786
1787,2007-07-30,23.90888977050781,24.108888626098636,22.22888946533203,22.531110763549805,18621000.0,0.062354987243834925,1.115000316500848,7.999922476327242,88.33315765366065,86.9387840788081,-3.8452787686624568,-6.150243101853839,-7.748809197005304,-9.18295539689746,42.7802400106865,1.8799991607666051,2.1966063714351733,5.390445327758787,-0.938043011798726,11.7189336673163,2.2262011579800323,8.554689497537543,-2.4729552239990227,91.75451564453573,17.52457059757586,3.164244169778756,7,-3.660556793212887,-4.352223396301266,-8.52805685997009,-9.090001106262203,0.9855537414550817,0,-0.02686127897693047,-2.1838169096851328,22.505556106567386,-1.6749954104489178,22.36666679382324,2.7490886402290515,22.241111755371094,-0.02686127897693047
1788,2007-07-31,23.623332977294922,25.00222206115723,23.59222221374512,23.98666763305664,19672200.0,-0.01194354049702162,-5.626621368448527,-0.26371040197798096,85.73150694414925,87.9214002746426,-2.738681279836417,-5.529861498642056,-7.330676671308591,-8.805541587117382,45.463552227515635,1.4099998474121094,2.5453085314679598,4.7123329639434814,-1.8679010982924638,11.292567026179427,1.4222159328255088,8.002449995061454,-1.6528076148681663,58.4533008745705,-14.660461135833245,3.290117031117973,7,-2.8933324813842773,-3.619999885559082,-8.234166383743286,-8.804444313049316,1.928888320922848,1,-0.031183818405981834,1.115000316500848,23.90888977050781,-2.1838169096851328,22.505556106567386,-1.6749954104489178,22.36666679382324,-0.031183818405981834
1789,2007-08-01,23.50666618347168,23.80777740478516,22.920000076293945,23.5977783203125,11221200.0,-0.004938625465567226,2.473916759028062,0.25076643638578,84.50440534464236,88.30014796896141,-1.70109214564107,-5.063286967938492,-7.081059376014981,-8.598236178896826,47.7675657052161,0.8877773284912145,2.955394926523933,4.208721780776976,-2.502122823638807,10.91956638519276,0.8532994785690846,7.564144082984868,-1.2777767181396484,54.93806514050708,-14.894978827412885,3.3554223022078915,8,-1.2511110305786133,-3.50333309173584,-8.101944208145142,-8.687777519226074,1.156667709350586,2,0.019001704199269387,-5.626621368448527,23.623332977294922,1.115000316500848,23.90888977050781,-2.1838169096851328,22.505556106567386,0.019001704199269387
1790,2007-08-02,23.54999923706055,23.666667938232425,23.08555603027344,23.66444396972656,7828200.0,0.0018434368042943294,8.77540347162004,1.2560865833489558,85.06506600895348,87.22567764589365,-0.7450907664089783,-4.744203060604942,-6.990597156834415,-8.548853641728673,50.56126854111878,0.5811119079589844,3.381516288468383,3.8675548553466825,-2.8949115159271948,10.63002122662056,0.4863216697097421,7.248788040983623,-0.7664432525634801,50.13351078008681,-18.492379131318117,3.3812331856369386,8,-0.2072219848632848,-3.5466661453247106,-8.115555047988895,-8.731110572814945,1.2444438934326136,3,0.024109535431411366,2.473916759028062,23.50666618347168,-5.626621368448527,23.623332977294922,1.115000316500848,23.90888977050781,0.024109535431411366
1791,2007-08-03,22.70888900756836,23.865556716918945,22.70888900756836,23.66111183166504,9175500.0,-0.03571593446884447,-1.4294055552550982,8.320372654245375,79.76006111563736,85.51168164929061,0.2200095378274618,-3.5653841542460825,-6.035243812474789,-7.614826107119406,52.682882073167136,1.156667709350586,3.8736613509471773,2.696000194549562,-3.974652119047537,9.366652508146661,-0.6393259622489893,6.031326351348113,2.2933330535888707,17.307680404394677,-51.7815053445904,3.3353261567985495,8,0.6338882446289062,-2.5483336448669434,-7.274444818496704,-7.890000343322754,1.6599998474121094,4,0.08268907822762928,8.77540347162004,23.54999923706055,2.473916759028062,23.50666618347168,-5.626621368448527,23.623332977294922,0.08268907822762928
1792,2007-08-06,23.170000076293945,23.322221755981445,22.136667251586914,22.88333320617676,9986400.0,0.020305311658879832,3.011280621595808,-0.30105019840196406,80.17826495247539,84.50076043453178,-0.25970278547484327,-3.680235869852126,-6.372499729147442,-7.981204833601348,54.024417557994134,1.1855545043945312,4.408686075596954,2.817500114440918,-3.7649360140796198,9.399936242961456,-0.4737179498193491,6.108718178701185,1.7863553237915077,36.060480199364164,-31.95066128575452,3.2912180642602684,8,0.1727771759033203,-3.0094447135925293,-7.6886115074157715,-8.35111141204834,1.5255565643310547,0,0.08703782501998525,-1.4294055552550982,22.70888900756836,8.77540347162004,23.54999923706055,2.473916759028062,23.50666618347168,0.08703782501998525
1793,2007-08-07,23.36111068725586,23.4777774810791,22.76333236694336,23.248889923095703,7434900.0,0.008248192073052607,3.1350665121156926,0.3914675041251978,80.93665311653116,83.95544645292281,-0.3655866584683878,-3.492628439129632,-6.436521108699843,-8.080246974454626,55.301618697628584,0.7144451141357422,4.244576715922165,2.6544996261596694,-3.765202727580167,9.074201979899504,-0.5553515507102489,5.864350803029588,1.4824571868896506,70.82254014624309,0.625997955761477,3.2098511768699174,8,-0.01833343505859375,-3.1761107444763184,-7.843611001968384,-8.542222023010254,1.210000991821289,1,0.06563612686204623,3.011280621595808,23.170000076293945,-1.4294055552550982,22.70888900756836,8.77540347162004,23.54999923706055,0.06563612686204623
1794,2007-08-08,23.47222137451172,23.93222236633301,23.05555534362793,23.528888702392575,7019100.0,0.00475622451104063,1.0308857448369024,-0.504962947855023,80.80990908361485,83.41653587822526,-0.3170395670984405,-3.209544617751206,-6.415592349609305,-8.097850326234562,56.722778678780095,0.8766670227050817,3.956020365606925,2.4108880996704087,-3.781687878852914,8.60346407819373,-0.6853998895912525,5.50717608893207,1.263070474731446,74.38112659179833,5.454343540115346,3.0962879892616604,8,0.07388973236083984,-3.1577768325805664,-7.962221622467041,-8.653332710266113,0.3055572509765625,2,0.08861538456537832,3.1350665121156926,23.36111068725586,3.011280621595808,23.170000076293945,-1.4294055552550982,22.70888900756836,0.08861538456537832
1795,2007-08-09,22.36666679382324,23.72222137451172,22.26333236694336,23.0,9666000.0,-0.047100551884236785,-2.4735367379422937,11.176337933356535,52.231923594693534,79.72788309048421,0.8811805636761214,-1.734360574652115,-5.191668787040189,-6.908809608425788,57.68168037207795,1.4588890075683594,3.7047734711494016,1.0142223358154254,-4.821415392142722,6.849860063773571,-1.9035965281636464,3.9320411997944973,2.264680071513677,12.80938359103769,-50.31260960045721,2.9178188639790728,8,1.2027778625488317,-2.0522222518920863,-6.8386116027832,-7.152222633361815,1.2444438934326207,3,0.10268258208385661,1.0308857448369024,23.47222137451172,3.1350665121156926,23.36111068725586,3.011280621595808,23.170000076293945,0.10268258208385661
1796,2007-08-10,21.899999618530273,22.64666748046875,21.78444480895996,22.05555534362793,11609100.0,-0.020864404141874182,-3.459787691639865,0.24561435209863466,40.147820067148174,74.37395669198283,1.400157758411659,-0.8867212447987356,-4.609399896587341,-6.363006171742516,58.2909146376758,0.8622226715087891,3.486058883664878,0.2768329620361314,-5.09182993793878,5.6454958620110425,-2.407498487951326,2.9611644120235887,2.631560062256643,5.380203791292415,-52.071345267771186,2.684331449987456,8,1.4933338165283203,-1.4733328819274902,-6.371666669845581,-6.685555458068849,3.105556488037113,4,0.13216637271143195,-2.4735367379422937,22.36666679382324,1.0308857448369024,23.47222137451172,3.1350665121156926,23.36111068725586,0.13216637271143195
1797,2007-08-13,22.35555648803711,22.65333366394043,21.934444427490234,22.491111755371094,6532200.0,0.020801683901463308,2.1256115967027682,0.8714257687969003,48.21723563312736,70.20570432409151,0.7834801488465928,-0.9133137106096463,-4.9466927765591535,-6.736985572298668,59.4631614402106,0.7533340454101562,3.27041526578779,0.4303341865539565,-4.325519233593543,5.186187606701456,-1.9475925235197948,2.808260896627708,2.011176300440191,26.590820688883436,-26.519081114420008,2.37792671007375,8,0.502777099609375,-1.854445457458496,-6.746945858001709,-7.141112327575685,2.8577766418456996,0,0.09005959516242568,-3.459787691639865,21.899999618530273,-2.4735367379422937,22.36666679382324,1.0308857448369024,23.47222137451172,0.09005959516242568
1798,2007-08-14,21.86666679382324,22.433332443237305,21.841110229492188,22.14555549621582,4455000.0,-0.02186882238764598,-2.5892056226013778,2.0573800478401836,46.99696663296256,66.03821113390487,1.114146196637769,-0.005905289124431334,-4.3583991738776255,-6.1764457026782935,60.19879941317055,0.5922222137451172,3.0345546594764947,-0.3244443893432667,-4.353828724816648,3.7049399461301142,-2.339136557079957,1.6902477783934238,2.345128715883021,3.82823559083295,-44.214635908265606,2.0146921677366914,8,0.9916667938232457,-1.3655557632446254,-6.115555763244625,-6.525555610656735,3.115554809570316,1,0.1293699617538806,2.1256115967027682,22.35555648803711,-3.459787691639865,21.899999618530273,-2.4735367379422937,22.36666679382324,0.1293699617538806
1799,2007-08-15,21.623332977294922,22.42333221435547,21.482221603393555,21.833332061767575,7324200.0,-0.011128070813108626,-2.8239287624096163,0.7529852685715626,44.14902736762459,61.491984618201656,1.187067565649663,0.6763106293759584,-4.013932088492119,-5.863941154369659,60.816104201381215,0.9411106109619141,2.576992934766345,-0.8243892669677741,-3.8553210314572333,2.206542497521685,-2.3398551492125037,0.6910766152769554,2.4428214903665584,6.299615550001916,-37.884221151765416,1.515465882244729,8,1.0838890075683594,-1.0494441986083984,-5.826666831970215,-6.236666679382324,3.033334732055664,2,0.13632397488756576,-2.5892056226013778,21.86666679382324,2.1256115967027682,22.35555648803711,-3.459787691639865,21.899999618530273,0.13632397488756576
1800,2007-08-16,21.06999969482422,22.04111099243164,20.56666755676269,21.37777709960937,12143700.0,-0.02558963888923682,-1.243452040641599,1.4656130790190816,39.39244289864677,57.00669370520271,1.510458579753461,1.6608999747367363,-3.356717848823159,-5.246986262788788,60.78457051879942,1.4744434356689489,2.123771162755112,-1.5974447250366204,-3.136464348628465,-0.05842510144477586,-2.3669545368325444,-0.8279349132406963,2.7894401436958276,24.121354936957058,-20.015650489194254,0.769509811795923,8,1.1794452667236328,-0.45777797698974254,-5.194722414016724,-5.683333396911621,3.8055572509765625,3,0.1285134774505583,-2.8239287624096163,21.623332977294922,-2.5892056226013778,21.86666679382324,2.1256115967027682,22.35555648803711,0.1285134774505583
1801,2007-08-17,22.12555694580078,22.132221221923828,20.940000534057614,21.48444366455078,8195400.0,0.050097639594928856,2.643473344291737,-2.0830420663841,36.108717434274304,52.11007731429147,0.4061666277593794,0.6430372086990559,-4.281879561120796,-6.232013796432984,57.6557181767555,1.1922206878662145,1.6965344822053225,-0.5448875427246094,-2.0791937291638014,0.9894186437145827,-1.3120406359442036,0.22226555049498486,1.4046056645435314,74.70717924999136,35.0818301779295,0.7671530932195959,8,0.12388801574707031,-1.513335227966305,-6.250279664993286,-6.738890647888184,3.168886184692383,4,0.0671419817857748,-1.243452040641599,21.06999969482422,-2.8239287624096163,21.623332977294922,-2.5892056226013778,21.86666679382324,0.0671419817857748
1802,2007-08-20,22.05555534362793,22.35333251953125,21.957778930664066,22.252222061157227,5858100.0,-0.0031638345802696977,-1.0170009142368253,-0.3067581397562833,37.36343273371287,47.26860838286722,0.33688685910063754,0.6636686477882634,-4.085589262938889,-6.089505835511295,54.153710437109346,0.39555358886718395,1.2328228213981944,-0.5619446754455559,-2.104795325317337,0.980905974426225,-1.3333700003814464,0.20948064949033451,1.1782577613582212,79.76192179181955,40.761799757375755,0.7714253249358911,8,0.19388961791992188,-1.4433336257934535,-6.130277872085571,-6.631111145019531,3.6455554962158203,0,0.13375318449153184,2.643473344291737,22.12555694580078,-1.243452040641599,21.06999969482422,-2.8239287624096163,21.623332977294922,0.13375318449153184
1803,2007-08-21,22.84333229064941,23.03333282470703,21.96666717529297,21.96666717529297,6401700.0,0.035717846807655995,-1.4334620614631493,-4.457618077780992,45.17536533867524,43.309214633429484,-0.5945881681597598,-0.1083090341705244,-4.740012115010263,-6.800594875921796,51.1105122989747,1.0666656494140625,0.8717509695933678,0.21227674484252645,-1.3336597728690585,1.7582132625541114,-0.5606915140132678,0.9852450036983207,-2.2766647338867188,92.29727127848349,53.02826095900545,0.7729682588557928,8,-0.6988878250122035,-2.2311105728149343,-6.8533325195312464,-7.418888092041012,2.823335647583015,1,0.10375022387620403,-1.0170009142368253,22.05555534362793,2.643473344291737,22.12555694580078,-1.243452040641599,21.06999969482422,0.10375022387620403
1804,2007-08-22,23.43666648864746,23.577777862548828,22.948888778686523,23.107778549194336,7816500.0,0.025974065011562297,1.0581838837945305,0.37515800924667,49.23675976847045,42.97641865273803,-1.3337547774007135,-0.6403119689708809,-5.181858831468666,-7.310457665759337,48.95130512367269,0.7344455718994176,0.45926874192928224,0.7458332061767585,-0.8288082019763614,2.3204746143298784,-0.04148749789980144,1.5331539102533185,-2.8206656265258836,95.3136431558084,55.04700275828097,0.7873207040765597,8,-1.3644437789916992,-2.741666793823242,-7.403888702392578,-7.969444274902344,2.1188888549804688,2,0.06594603014446387,-1.4334620614631493,22.84333229064941,-1.0170009142368253,22.05555534362793,2.643473344291737,22.12555694580078,0.06594603014446387
1805,2007-08-23,22.833332061767575,23.56777763366699,22.78444480895996,23.55555534362793,4325400.0,-0.02574318438896317,1.0982095644865981,-2.195955507098461,50.86579052550951,44.16730425922263,-0.734503311498198,-0.00023565314528184444,-4.438589806404096,-6.626969198086588,46.604907947476946,0.7833328247070277,-0.01948977692745757,0.11916551589965607,-1.4490676230791237,1.6873986548784359,-0.664951053589732,0.9032820853890442,-2.098860119628906,71.77753433770431,27.42502499205026,0.7841165694893895,8,-0.7611093521118129,-2.10333156585693,-6.744443178176876,-7.366109848022457,2.8777790069580114,3,0.07985412039953776,1.0581838837945305,23.43666648864746,-1.4334620614631493,22.84333229064941,-1.0170009142368253,22.05555534362793,0.07985412039953776
1806,2007-08-24,23.49555587768555,23.57333374023437,22.68000030517578,22.86666679382324,4354200.0,0.02900250450203945,1.277619597592863,-0.8707682231489045,52.20333837034675,44.61020456335811,-1.2813427741367143,-0.6160748047758524,-4.954525558752888,-7.206734020611481,43.970530582226615,0.8933334350585902,-0.5111245225363525,0.7318893432617237,-0.8707389645377432,2.3345176510611907,-0.06942481063800798,1.5332034971614554,-2.647351698730475,94.92456548921191,47.4774191460324,0.8013141538997333,8,-1.4233331680297887,-1.240000724792484,-7.357222557067875,-8.01611137390137,2.4066658020019496,4,0.05873455709238451,1.0982095644865981,22.833332061767575,1.0581838837945305,23.43666648864746,-1.4334620614631493,22.84333229064941,0.05873455709238451
1807,2007-08-27,23.26666641235352,23.70666694641113,22.95555686950684,23.44444465637207,5193000.0,-0.009741819539133112,1.1392357272650742,-0.28268616609900277,49.36405990649181,44.87321492708358,-1.0165187665408588,-0.4614234664273944,-4.57648420586926,-6.899161529625395,40.96970875041247,0.7511100769042898,-0.5359564322269712,0.5351110458374073,-0.9949961513844805,2.065218243059295,-0.2299425527735366,1.3001646444483512,-2.309279286054693,74.71260965885895,28.97384165653611,0.7650535986109441,8,-1.1299991607666087,-0.48222160339355824,-4.413332939147953,-5.072221755981449,3.3577766418456996,0,0.08715372809329436,1.277619597592863,23.49555587768555,1.0982095644865981,22.833332061767575,1.0581838837945305,23.43666648864746,0.08715372809329436
1808,2007-08-28,22.886667251586914,23.416667938232425,22.67888832092285,23.05555534362793,5778000.0,-0.016332342331810912,-1.5247146055388512,0.9499930262748696,46.194959035564,45.10054066796574,-0.5326283264893874,-0.14697885635711216,-4.049676538521979,-6.440825753830936,37.47367685014039,0.7377796173095739,-0.43695838349993465,0.1919451713562026,-1.2822176944897379,1.666108037202143,-0.5451362615667676,0.9290266042791728,-1.7643233360813504,20.21631171453393,-20.994749323298095,0.73708143292297,8,-0.7500000000000036,-0.10222244262695312,-3.168056011199951,-3.8633337020874023,3.7277774810791016,1,0.12297306363213223,1.1392357272650742,23.26666641235352,1.277619597592863,23.49555587768555,1.0982095644865981,22.833332061767575,0.12297306363213223
1809,2007-08-29,23.953332901000977,24.02555656433105,22.9244441986084,23.06666755676269,6481800.0,0.04660642100872514,1.1357750647428861,-5.250016940347411,60.362830491414456,47.43058373382882,-1.3790474793135026,-1.2421513406386389,-4.954112059936701,-7.420826284835904,34.95748718359303,1.138889312744137,-0.4015165042940403,1.2362774848937974,-0.30182552650697403,2.774380496294569,0.4672259791934117,2.005328990594183,-2.6759296036410802,94.63686296282683,47.77462344821615,0.7690515057003857,8,-1.4705543518066442,-1.1688880920410156,-4.215555191040039,-4.929999351501465,3.4944458007812536,2,0.07152804347990549,-1.5247146055388512,22.886667251586914,1.1392357272650742,23.26666641235352,1.277619597592863,23.49555587768555,0.07152804347990549
1810,2007-08-30,24.117778778076172,24.49111175537109,23.622222900390625,23.831111907958984,8421300.0,0.006865260786665939,-1.4668753316798877,0.323308982334769,65.08007612438973,50.64962358828609,-1.1909410765330115,-1.4354772799939184,-4.943621575336806,-7.495085536434502,32.429390253818625,0.8688888549804652,-0.3071969070561664,1.3723343849182115,-0.2491967951395111,2.993865564975934,0.5615687948893502,2.1830999749470728,-2.6205232193585815,79.39917505765034,26.16242612149994,0.8107655900288604,8,-0.8933334350585938,-1.333333969116211,-4.380001068115234,-5.09444522857666,4.411109924316403,3,0.05961480030071198,1.1357750647428861,23.953332901000977,-1.5247146055388512,22.886667251586914,1.1392357272650742,23.26666641235352,0.05961480030071198
1811,2007-08-31,24.58666610717773,24.918888092041016,24.003332138061523,24.44444465637207,7001100.0,0.019441563562552888,1.2699769462670687,0.49612098791716436,65.14326593407272,53.7362717216594,-1.4237267556173485,-1.851395237175094,-5.229305233913884,-7.870481180954833,30.42243558212417,0.9155559539794922,-0.145476868825142,1.7473328590393038,-0.07081743060259882,3.5654831486812064,0.8382577142183543,2.6564080038602533,-2.7900249287947894,85.16865987457463,27.381539064472463,0.9090751448209513,8,-1.1438884735107386,-1.8022212982177699,-4.848888397216793,-5.563332557678219,4.133333206176758,4,0.045733933858547404,-1.4668753316798877,24.117778778076172,1.1357750647428861,23.953332901000977,-1.5247146055388512,22.886667251586914,0.045733933858547404
1812,2007-09-04,25.18666648864746,25.34666633605957,24.55555534362793,24.84111022949219,6476400.0,0.024403486786464645,1.3772937127267204,2.42970562596396,72.1990903228966,56.73890783101733,-1.713012491782191,-2.416458590666366,-5.630230380046754,-8.372871109132127,29.201627257233813,0.7911109924316406,0.13899302412141878,2.246499919891356,0.1489213470194528,4.344078492763259,1.1977106334554044,3.2952892063273076,-3.01535568062555,94.00250521204218,28.17587986818539,1.0487892864359518,9,-1.17388916015625,-2.229999542236328,-5.448888778686523,-6.163332939147949,3.5766658782958984,1,0.028410079252153775,1.2699769462670687,24.58666610717773,-1.4668753316798877,24.117778778076172,1.1357750647428861,23.953332901000977,0.028410079252153775
1813,2007-09-05,24.89444351196289,25.41444396972656,24.53333282470703,25.10555648803711,5227200.0,-0.011602288727501353,1.126007878944084,-0.610936628930685,71.73012439485225,59.238170567281976,-1.2284240137057765,-2.1117423740836827,-5.134462260294079,-7.986495862162677,27.8559285670992,0.8811111450195277,0.3845023564738028,1.877610301971437,-0.3899489850987976,4.1451695890416715,0.7438306584363197,3.0113899455065543,-2.278582930015709,79.11644555974571,5.522111938237785,1.1337796435351164,9,-0.8477773666381836,-1.9038877487182653,-4.991943836212158,-5.747776985168457,2.6222229003906286,2,0.06949340086292688,1.3772937127267204,25.18666648864746,1.2699769462670687,24.58666610717773,-1.4668753316798877,24.117778778076172,0.06949340086292688
1814,2007-09-06,25.55222129821777,25.554443359375,24.744443893432614,25.094444274902344,6334200.0,0.026422674840623994,2.504813544774441,-2.168398323154188,79.36805766098297,62.405089137890144,-1.7372412073390429,-2.7465173486119134,-5.574096659665273,-8.54667117060216,26.256351099233278,0.8099994659423864,0.6615791828549789,2.4313880920410114,-0.09960562648148041,4.962381810563503,1.1658912327797637,3.696884951302259,-2.4885873742258866,99.88499960514868,19.205138099871405,1.2654968592612468,9,-1.435555458068844,-2.4916658401489222,-5.185554504394528,-5.937221050262448,2.1577777862548864,3,0.04157068859302404,1.126007878944084,24.89444351196289,1.3772937127267204,25.18666648864746,1.2699769462670687,24.58666610717773,0.04157068859302404
1815,2007-09-07,24.663333892822266,25.26000022888184,24.47222137451172,25.114444732666016,9276300.0,-0.03478708935013419,1.1227585072647641,-0.9854379247272032,66.99909544348819,64.04906214601696,-0.627452470689029,-1.7673608328976727,-4.4846819304708525,-7.563933469659041,25.476823283893644,1.0799999237060511,0.8227589679784266,1.427667331695556,-1.1668601526270201,4.022194816018132,0.1304035895342679,2.724931073856844,-1.1513542704614217,42.55025337266625,-37.278808392211715,1.2972637421612887,9,-0.5466680526733398,-1.602778434753418,-3.5338897705078125,-4.958333969116207,3.1955547332763707,4,0.11289815160675887,2.504813544774441,25.55222129821777,1.126007878944084,24.89444351196289,1.3772937127267204,25.18666648864746,0.11289815160675887
1816,2007-09-10,24.794443130493164,25.08888816833496,24.292221069335934,24.88333320617676,7947900.0,0.0053159576171109,2.186668395996108,0.197047084291714,68.19724865278877,66.1416386733833,-0.6201543642694638,-1.7607836229886829,-4.407743281109038,-7.594616108373273,25.141855675943127,0.796667098999027,0.9206823966532909,1.4140543937683105,-1.1896619448629693,4.01777073239959,0.11219622445267063,2.7159125630839505,-0.9148200354697735,39.788717496161965,-38.39446087754622,1.3018581693156404,9,-0.6777772903442383,-1.7338876724243164,-3.1213879585266113,-4.9794430732727015,2.3833351135253906,0,0.15061623091291154,1.1227585072647641,24.663333892822266,2.504813544774441,25.55222129821777,1.126007878944084,24.89444351196289,0.15061623091291154
1817,2007-09-11,24.36888885498047,25.05555534362793,24.128889083862305,25.03777885437012,6626700.0,-0.01716329232614755,1.6309191484061722,7.524912024718647,60.64837262481132,67.747573516633,-0.02437032225329716,-1.240250082930281,-3.775763728707215,-7.067748429569733,24.697226723092395,0.926666259765625,1.0506400878077429,0.8878334999084458,-1.7047078321323923,3.480374831949284,-0.4084371661119732,2.184104165928865,1.1855545043945312,16.835540760582337,-57.10184261932049,1.2962706660204186,9,-0.12944507598876953,-1.308333396911621,-2.617222547531128,-4.553888797760006,1.9333324432373011,1,0.17855186111552013,2.186668395996108,24.794443130493164,1.1227585072647641,24.663333892822266,2.504813544774441,25.55222129821777,0.17855186111552013
1818,2007-09-12,24.695556640625,25.087778091430664,24.405555725097656,24.44444465637207,6337800.0,0.013405116153983654,-3.148637441788985,-0.3754159644815501,59.12680293563955,67.6102371215469,-0.07539140034553427,-1.416755863287932,-3.8993449931025737,-7.30890948620069,24.356744675689978,0.7188892364501953,1.1383258829070257,1.073056793212892,-1.4565434335659226,3.6026570199917067,-0.19174332017651352,2.3378569066022976,0.830375633239747,39.75068269911333,-30.18222775550889,1.2648001133894071,9,-0.1072235107421875,-1.6350011825561523,-2.943890333175659,-4.786667823791504,3.7977771759033203,2,0.16471690780303105,1.6309191484061722,24.36888885498047,2.186668395996108,24.794443130493164,1.1227585072647641,24.663333892822266,0.16471690780303105
1819,2007-09-13,24.57111167907715,25.04888916015625,24.57111167907715,24.845556259155273,4681800.0,-0.005039164063349588,-2.4817774936061383,-1.0929170939197144,63.538799017939766,67.43898410971913,0.1630473117466309,-1.117439240508375,-3.568929128983431,-7.103248673216257,24.450813242084905,0.47777748107910156,1.2776514071241998,0.8012228965759292,-1.5768963726491805,3.179342165801039,-0.38783673803662566,1.990282531188484,0.9268797309875509,39.096298994313806,-29.33908905965466,1.1890596346125542,9,0.20777606964111328,-1.5105562210083008,-2.807223081588745,-4.590000629425049,5.355554580688477,3,0.11987877356744003,-3.148637441788985,24.695556640625,1.6309191484061722,24.36888885498047,2.186668395996108,24.794443130493164,0.11987877356744003
1820,2007-09-14,23.77777862548828,24.648889541625977,23.65999984741211,24.44444465637207,9474300.0,-0.032287226721793294,-1.1921166957348976,2.4291462804403423,52.15473880603533,65.9958144288261,1.0092084717022622,-0.1168351126121081,-2.5775701201022088,-6.230998160810593,25.115355627390944,0.9888896942138672,1.4721209438529392,-0.12749910354614258,-2.138387951563427,1.8833897444711418,-1.1329435275547866,0.8779453204625014,1.692830738052372,8.24268603442039,-54.49391487008827,1.0054444240086429,9,0.8294429779052734,-0.7172231674194336,-1.8475008010864258,-3.7966675758361816,7.984443664550785,4,0.16537375172503643,-2.4817774936061383,24.57111167907715,-3.148637441788985,24.695556640625,1.6309191484061722,24.36888885498047,0.16537375172503643
1821,2007-09-17,23.61111068725586,24.11000061035156,23.29999923706055,23.755556106567386,8641800.0,-0.007009399021562279,-1.1130425047579964,0.21666833559831733,52.65501870104205,63.82425091528668,1.143156191899486,0.17584904651102562,-2.2184671807904763,-5.986148469440682,25.573519343471247,0.8100013732910085,1.4577452599661633,-0.36844472885131907,-2.2047015617009897,1.4678121039983516,-1.2865731452761544,0.5496836875735163,1.787074295639652,17.40212160104794,-42.009452481647514,0.9181284164248347,9,0.8161106109619141,-0.5505552291870117,-1.669166088104248,-3.6299996376037598,10.200000762939446,0,0.17990589240410126,-1.1921166957348976,23.77777862548828,-2.4817774936061383,24.57111167907715,-3.148637441788985,24.695556640625,0.17990589240410126
1822,2007-09-18,25.005556106567386,25.053333282470703,23.683332443237305,23.998889923095703,8092800.0,0.05905886587809617,1.4858924242188272,-6.969180388480132,64.12383522743167,62.979107674462185,-0.3125493360691287,-1.0395566224968071,-3.409261372485272,-7.293882357184064,26.207660070701767,1.4422225952148438,1.4281673509787254,0.8785006523132353,-0.771508081618741,2.5285093862452115,0.05349628534724715,1.7035050192792234,0.2667377315780257,95.40088615198177,29.74950089249087,0.8250043669659884,9,-0.5783348083496129,-1.9450006484985387,-3.095556020736698,-5.024445056915287,10.257776260375973,1,0.08686957923245964,-1.1130425047579964,23.61111068725586,-1.1921166957348976,23.77777862548828,-2.4817774936061383,24.57111167907715,0.08686957923245964
1823,2007-09-19,25.21333312988281,25.95555686950684,24.7277774810791,25.47333335876465,12276000.0,0.008309234252976694,1.0054426812760178,-0.25827849703382144,59.484780342042065,60.769854639024295,-0.5256081718384635,-1.1179955672935051,-3.4035859775227486,-7.411741612317169,26.592113491532277,1.227779388427738,1.369295647261616,0.9677776336669872,-0.6337493175590829,2.5693045848930574,0.16701415805395214,1.7685411092800223,-1.9133338928222585,72.05017392372325,9.649471284890943,0.8007634756130342,9,-0.585555076599114,-1.9522209167480433,-3.53361082077026,-5.210000038146969,11.3922233581543,2,0.04318699803495685,1.4858924242188272,25.005556106567386,-1.1130425047579964,23.61111068725586,-1.1921166957348976,23.77777862548828,0.04318699803495685
1824,2007-09-20,24.982221603393555,25.53777885437012,24.91111183166504,25.49111175537109,4204800.0,-0.009166242531232105,1.08117464108012,1.9572680922862085,56.442520289908245,59.59690184418208,-0.42896419332123514,-0.8065081513788463,-2.9604945987631623,-7.084667803605228,26.595578153310385,0.6266670227050817,1.1875602787232644,0.6593883514404304,-0.9268789805061886,2.2456556833870494,-0.13374531453288085,1.4525220174137417,-1.6291112136840802,63.34723621808003,2.9688034612079406,0.7931336659733097,9,-0.35444355010985973,-1.721109390258789,-3.302499294281006,-4.978888511657715,11.583333969116218,3,0.14054443471343725,1.0054426812760178,25.21333312988281,1.4858924242188272,25.005556106567386,-1.1130425047579964,23.61111068725586,0.14054443471343725
1825,2007-09-21,24.656667709350586,25.21666717529297,24.44777870178223,25.03222274780273,8138700.0,-0.0130314228738867,1.0656720547881935,0.7379884185078972,50.533097479229404,57.63421838045326,-0.11673083388868477,-0.3555814765675933,-2.427746218147327,-6.666571985469545,26.583696895782833,0.7688884735107386,1.01381566907423,0.24266767501831055,-1.1847896326739544,1.6701249827105755,-0.47106097882782194,0.956396328864443,-1.2515083900451636,51.08789414750069,-5.900495576296855,0.7137286538461324,9,-0.02888965606689098,-1.3955554962158203,-3.0161123275756836,-4.653334617614746,11.04222297668457,4,0.2137352302645701,1.08117464108012,24.982221603393555,1.0054426812760178,25.21333312988281,1.4858924242188272,25.005556106567386,0.2137352302645701
1826,2007-09-24,24.87555694580078,25.30777740478516,24.45000076293945,25.0,5900400.0,0.008877486569978998,1.3183219407586084,0.3313577011564336,47.48474060650209,56.17159260064113,-0.36085145220221193,-0.49095508267917864,-2.4307271445105982,-6.796047096753952,26.730574530728312,0.8577766418457102,0.7079067969917148,0.39255685806274343,-0.9803415896206928,1.7654553057461797,-0.29389236577897293,1.0790060819044598,-1.419389675491331,52.46948711491639,0.15639516567270562,0.6864492238417175,9,-0.2477788925170863,-1.4277782440185547,-3.444723606109619,-4.872223854064941,11.078887939453125,0,0.2768446696185758,1.0656720547881935,24.656667709350586,1.08117464108012,24.982221603393555,1.0054426812760178,25.21333312988281,0.2768446696185758
1827,2007-09-25,25.294443130493164,25.32888984680176,24.56999969482422,24.56999969482422,4488300.0,0.016839268588239475,-1.0950984289802819,-5.821485500582429,53.16901376525953,55.509616026154454,-0.7092232885898433,-0.790674405072398,-2.6188696663069244,-7.124606165118813,26.78417037553482,0.7588901519775426,0.5881132285822375,0.7100542068481452,-0.5817349630264168,2.0018433767227073,0.06415962191086422,1.3559487917854263,-1.7882880681997655,56.15311634261403,6.931785172179701,0.645894584937281,9,-0.6666650772094691,-1.3377752304077113,-3.863609790802002,-5.291110038757324,11.024446487426758,1,0.33670115905556575,1.3183219407586084,24.87555694580078,1.0656720547881935,24.656667709350586,1.08117464108012,24.982221603393555,0.33670115905556575
1828,2007-09-26,25.70111083984375,26.155555725097656,25.407777786254886,25.512222290039066,12025800.0,0.01607735371965302,-2.7597794293934803,0.26073609132818737,51.228462446135495,54.14180085150953,-1.0708658466406789,-1.0284070318092873,-2.7928688018216903,-7.434986050005744,27.455835697485714,0.8611125946044922,0.45192168108110664,0.9759997367858873,-0.13804182049844727,2.0900412940702218,0.4189789581437182,1.5330205154280563,-2.145967741406082,73.38968266643728,29.313861943655326,0.557020778642168,9,-0.9733333587646484,-1.6399993896484375,-4.270277500152588,-5.69777774810791,10.078887939453125,2,0.37205479508985073,-1.0950984289802819,25.294443130493164,1.3183219407586084,24.87555694580078,1.0656720547881935,24.656667709350586,0.37205479508985073
1829,2007-09-27,25.666667938232425,26.0,25.401111602783203,25.994443893432614,5400900.0,-0.0013401327991601208,2.5344308428310116,-1.7352875838112884,59.63715480828144,54.97318040731465,-0.9662912691815748,-0.9054467373296511,-2.5194978105142205,-7.304382875136451,27.653368499968394,0.5988883972167969,0.4213448994637723,0.8558900833129925,-0.2716860447876783,1.9834662114136634,0.2921020192626571,1.419678147363328,-2.0075083347283567,71.37285604673852,25.984420499747124,0.5637880640503351,9,-0.9388904571533239,-1.2494459152221715,-4.288334846496586,-5.663334846496586,8.977775573730465,3,0.42619044186527977,-2.7597794293934803,25.70111083984375,-1.0950984289802819,25.294443130493164,1.3183219407586084,24.87555694580078,0.42619044186527977
1830,2007-09-28,25.55555534362793,25.953332901000977,25.475555419921875,25.724443435668945,5321700.0,-0.004329061912979548,-1.905411988494015,0.5152546712520988,57.33877363057082,55.49359762170674,-0.6442287437592213,-0.7179039743834288,-2.1717681895445224,-7.0968153634856534,27.506091037164488,0.47777748107910156,0.3819933274531486,0.6728886604309068,-0.4519849798838038,1.7977623007456174,0.11045184027355148,1.235325480588262,-1.7965398952601177,64.82081229968179,17.95057888507469,0.5624368201573557,9,-0.6361112594604492,-1.1383333206176758,-4.1719441413879395,-5.55222225189209,8.823331832885742,4,0.4308260994855311,2.5344308428310116,25.666667938232425,-2.7597794293934803,25.70111083984375,-1.0950984289802819,25.294443130493164,0.4308260994855311
1831,2007-10-01,25.711111068725586,25.94444465637207,25.5222225189209,25.93222236633301,7785000.0,0.006086963206473284,2.4389088254027436,1.3092178076931975,63.65280170047189,55.44126056315566,-0.5258741124810697,-0.8273167869442801,-2.2577831617007007,-7.154990428839312,27.043834758529467,0.4222221374511719,0.3271216327071613,0.7722221374511733,-0.40169198942147943,1.946136264323826,0.18526507401484693,1.3591792008874997,-1.8562340092885812,71.96916110902599,20.41987073658612,0.5869570634363263,10,-0.40944385528564453,-1.293889045715332,-4.309999465942383,-5.707777976989746,9.518888473510742,0,0.38846161064810913,-1.905411988494015,25.55555534362793,2.5344308428310116,25.666667938232425,-2.7597794293934803,25.70111083984375,0.38846161064810913
1832,2007-10-02,25.9022216796875,26.44333267211914,25.72222137451172,25.8488883972168,5576400.0,0.0074329969813857755,-3.70288962694829,-0.2412055966737202,62.6220224604325,55.789843020754596,-0.6441567396820425,-1.0140626902512686,-2.409512524029754,-7.239169109294846,26.420614356741513,0.7322216033935547,0.4343526304781058,0.9275549888610826,-0.31949361920638,2.174603596928545,0.30403068482735307,1.551079292894812,-1.9553174736240706,48.08097740948421,-4.75583370876857,0.6235243040337308,10,-0.4566659927368164,-1.341111183166504,-3.738332748413086,-5.89888858795166,8.482223510742195,1,0.3880834366207804,2.4389088254027436,25.711111068725586,-1.905411988494015,25.55555534362793,2.5344308428310116,25.666667938232425,0.3880834366207804
1833,2007-10-03,26.62444305419922,27.26444435119629,25.86333274841309,26.333332061767575,10204200.0,0.027882603409192575,-1.2761768424183906,5.458336313568845,69.09090006288345,57.195218551085176,-1.2797404333046671,-1.6864991602458232,-3.065668276860084,-7.849332952303904,25.937165539552865,1.4011116027831996,0.5850177631833979,1.5632763862609877,0.11577036652229111,3.0107824059996844,0.8395233763916394,2.287029396130336,-2.5277531401724467,65.65287131124971,10.620357983196463,0.7237530098693479,10,-0.7683315277099609,-1.6527767181396484,-4.163887023925781,-6.621109962463379,6.028888702392585,2,0.3641182857416314,-3.70288962694829,25.9022216796875,2.4389088254027436,25.711111068725586,-1.905411988494015,25.55555534362793,0.3641182857416314
1834,2007-10-04,26.614444732666016,26.99666786193848,26.11666679382324,26.666667938232425,5658300.0,-0.0003755316688822674,1.4711389625344748,-0.17939276401138424,80.87063736865926,60.56605631657738,-1.1330109075099628,-1.678920585137739,-2.977684086937387,-7.724991213337891,25.331453962365995,0.8800010681152415,0.5329509126310441,1.500166893005371,-0.09374733118182377,3.094081117192566,0.7032097809117737,2.2971240050989685,-2.2643344636656835,63.664618458608814,2.6014144972062354,0.796957112093598,10,-0.7572221755981445,-1.5200004577636719,-4.153888702392578,-6.611111640930176,4.748888015747074,3,0.3443826891260011,-1.2761768424183906,26.62444305419922,-3.70288962694829,25.9022216796875,2.4389088254027436,25.711111068725586,0.3443826891260011
1835,2007-10-05,27.44777870178223,27.48444366455078,26.80555534362793,27.06222152709961,6466500.0,0.031311341547298754,1.9588468300712003,-7.38287070854595,86.4625580286659,64.89692491904002,-1.7084515450400843,-2.4168693214261445,-3.7257885078907726,-8.437904156497613,25.23209858477967,0.8699989318847656,0.5435925294532069,2.194278621673586,0.3068191028360552,4.081738140511117,1.2505488622548206,3.1380083810923516,-2.8645217062062223,98.13145613835583,30.24231018176927,0.943729759418766,10,-1.4205570220947301,-2.055557250976566,-4.814167022705082,-7.44444561004639,2.1588878631591797,4,0.26219479865280926,1.4711389625344748,26.614444732666016,-1.2761768424183906,26.62444305419922,-3.70288962694829,25.9022216796875,0.26219479865280926
1836,2007-10-08,28.528888702392575,28.554443359375,27.475555419921875,27.544443130493164,11498400.0,0.03938788680703498,1.083690500967898,2.553306322751683,85.60525077128223,68.50095125304254,-2.4773589156377582,-3.3769995996477142,-4.711826621728395,-9.38961146539711,25.621774449037076,1.1066646575927699,0.6329584036960796,3.08866634368896,0.7159253360217299,5.46140735135619,1.902295839855345,4.275036847522575,-3.6555130399190894,99.09771701798088,33.25567001023214,1.1863705038336148,10,-1.551111221313473,-2.601667404174801,-5.524443626403805,-8.525555610656735,2.087778091430664,0,0.20505525241964606,1.9588468300712003,27.44777870178223,1.4711389625344748,26.614444732666016,-1.2761768424183906,26.62444305419922,0.20505525241964606
1837,2007-10-09,28.71999931335449,29.11000061035156,28.172222137451172,28.70666694641113,8892000.0,0.006698845263674258,1.3641425603938977,0.013543020888026973,85.55659862477324,72.31518860622452,-2.3819404098787835,-3.3997280341096427,-4.848925007500913,-9.448752428933144,26.37865272043455,0.9377784729003871,0.8193081264303999,3.0622214317321728,0.33209331598095915,5.792349547483386,1.697157373856566,4.42728548960778,-3.4048955272528225,87.98764414527409,21.9836322990395,1.3650640578756066,10,-1.4644432067871058,-2.514999389648434,-5.606388092041012,-8.716666221618649,2.5288906097412145,1,0.22667132258094314,1.083690500967898,28.528888702392575,1.9588468300712003,27.44777870178223,1.4711389625344748,26.614444732666016,0.22667132258094314
1838,2007-10-10,28.76333236694336,29.38999938964844,28.48666763305664,28.77111053466797,7428600.0,0.0015088110941814392,-2.2198163041926553,-0.5834048640915593,89.8571657775299,75.67296760280769,-2.173816980533754,-3.291442124308926,-4.827422929584486,-9.36450289196733,27.19317280489213,0.9033317565918004,1.037228087576839,2.9021656990051277,-0.11692641746273225,5.921257815472988,1.3926196407711977,4.411711757239058,-2.9169430254467095,80.85538195830357,13.915693550635282,1.50954605823393,10,-1.3305549621582031,-2.4183330535888636,-5.2786102294921875,-8.587777137756348,2.6722240447998047,2,0.1954263418360549,1.3641425603938977,28.71999931335449,1.083690500967898,28.528888702392575,1.9588468300712003,27.44777870178223,0.1954263418360549
1839,2007-10-11,27.51666641235352,29.27666664123535,26.892221450805664,29.001110076904297,15560100.0,-0.04334219480155188,1.3427940683159392,190.84747425208388,75.24521036286323,77.6625716841735,-0.7120066476001305,-1.9107532892456405,-3.525310355946427,-7.996705170289445,27.237224854180077,2.3844451904296875,1.1696721792858646,1.508222007751467,-1.5331931625719761,4.54963717807491,-0.012485577410256354,3.0289295929131903,-1.103299463152581,27.51504989324678,-39.71836224235652,1.5207075851617216,10,-0.06055545806885121,-1.1716670989990234,-3.998055458068851,-7.307222366333011,3.6666660308837855,3,0.1866746962463519,-2.2198163041926553,28.76333236694336,1.3641425603938977,28.71999931335449,1.083690500967898,28.528888702392575,0.1866746962463519
1840,2007-10-12,27.709999084472656,28.143333435058594,27.28333282470703,27.71666717529297,7848900.0,0.007026020856666815,1.0,0.004491979708997847,75.13301659654759,78.9381511170708,-0.6342957074762197,-1.891360234233204,-3.661203644866177,-8.067740757139656,28.66362903620653,0.8600006103515625,1.3070874574861655,1.5049436569213874,-1.4360472342893615,4.445934548132136,0.03444821131601117,2.9754391025267637,-0.8203709448001177,32.740205642374654,-34.858718899061294,1.4704954456053745,10,-0.15388870239257812,-1.3649997711181605,-4.1213884353637695,-7.43055534362793,3.871112823486328,4,0.1318417100196725,1.3427940683159392,27.51666641235352,-2.2198163041926553,28.76333236694336,1.3641425603938977,28.71999931335449,0.1318417100196725
1841,2007-10-15,27.858888626098636,28.25,27.345556259155273,27.844444274902344,6170400.0,0.005373134122888201,1.27056882851349,-2.1661899313506474,73.88247724028565,80.1893127592767,-0.49895405677814253,-1.7978782685355235,-3.722623772944395,-8.098435282177153,30.667094150812567,0.9044437408447266,1.4125325729183196,1.4414443016052267,-1.3187698135601664,4.20165841677062,0.061337244022531934,2.8215513591879215,-0.9666671752929723,38.70108548323676,-29.092109036766693,1.3801070575826964,10,-0.2322225570678711,-1.5138893127441406,-4.27027797698975,-7.57944488525391,4.130001068115234,0,0.0627368148923726,1.0,27.709999084472656,1.3427940683159392,27.51666641235352,-2.2198163041926553,28.76333236694336,0.0627368148923726
1842,2007-10-16,27.177778244018555,27.96999931335449,26.731111526489254,27.393333435058594,10340100.0,-0.024448584120545513,-1.234467479793648,-14.923148025877751,63.08330367532815,79.52180204954836,0.42702865983856597,-0.9967924642297348,-2.9750203718908423,-7.3009502875948264,31.525086660875125,1.2388877868652344,1.5402218467967508,0.6517228126525865,-2.044784331430865,3.348229956736038,-0.6965307593891374,1.9999763846943104,2.2122211456298864,16.79900546834602,-48.20899695859944,1.3482535720417255,10,0.5755548477172852,-0.832778930664059,-3.589167594909668,-6.898334503173828,3.9188880920410156,1,0.12653310064304235,1.27056882851349,27.858888626098636,1.0,27.709999084472656,1.3427940683159392,27.51666641235352,0.12653310064304235
1843,2007-10-17,26.30222129821777,27.60000038146973,26.008888244628906,27.577777862548828,14261400.0,-0.032215913233948124,1.4107730387928157,5.917540459947102,54.90060196222325,76.63624255994435,1.3992140370321273,-0.03739322241376186,-2.0479345221114436,-6.313691472668108,31.372564401571353,1.5911121368408239,1.6128496505909276,-0.27827854156494425,-2.906287361630895,2.3497302785010064,-1.5922829515979195,1.035725868468031,3.034600334167486,8.976528331709611,-52.94501883353106,1.314004410032976,10,1.397222518920902,0.042778015136725855,-2.6522216796874964,-5.865555286407467,5.221111297607425,2,0.18807037507562585,-1.234467479793648,27.177778244018555,1.27056882851349,27.858888626098636,1.0,27.709999084472656,0.18807037507562585
1844,2007-10-18,28.49333381652832,28.718889236450195,26.4244441986084,26.595556259155273,23102100.0,0.08330522709346289,-1.0486101058747996,-1.487803528625405,67.15102152805397,74.49051628209857,-0.5557979871975753,-2.0574620997085233,-4.164576780739488,-8.378712384606665,31.51873516770839,2.4166679382324254,1.7473527792604102,1.7372783660888658,-0.9102066074841915,4.384763339661923,0.41353587930233715,3.0610208528753944,0.7103704803466826,91.67692482022719,28.87780168864505,1.323742486786528,10,-0.7938899993896484,-2.1483345031738246,-4.66888952255249,-8.056667804718018,2.9966659545898438,3,0.10326003317688737,1.4107730387928157,26.30222129821777,-1.234467479793648,27.177778244018555,1.27056882851349,27.858888626098636,0.10326003317688737
1845,2007-10-19,29.926666259765625,31.05777740478516,29.544443130493164,29.86000061035156,48226500.0,0.05030413262507949,-3.337564714436455,0.03512827367731463,71.41567591838773,72.91389685399919,-1.7886134401150358,-3.241952668139252,-5.469607319299961,-9.678094752451663,32.76732029973648,2.5644435882568395,1.827206494519828,2.907110881805419,0.09547007836867749,5.718751685242161,1.5012904800870466,4.312931283523792,-3.9177780151367188,77.59683151799418,15.298462188275025,1.4058204017183713,10,-1.3933334350585938,-2.74777793884277,-6.00694465637207,-9.465555667877197,3.0155563354492188,4,0.041991519287972956,-1.0486101058747996,28.49333381652832,1.4107730387928157,26.30222129821777,-1.234467479793648,27.177778244018555,0.041991519287972956
1846,2007-10-22,31.762222290039066,31.899999618530273,29.44444465637207,29.75777816772461,19208700.0,0.061335132164093364,1.1539967340819959,30.067120622566545,75.50784415308385,71.79736857936703,-3.4836289087761116,-4.780207289572175,-7.137842436539369,-11.367560695771019,34.13251709535762,2.455554962158203,1.9227569175545511,4.398333644866948,1.0556230769370671,7.7410442127968295,2.726978360902006,6.069688928831891,-5.652356262207036,97.66126763276647,32.17797922463453,1.6713552839649413,10,-2.807778358459476,-4.162222862243656,-7.928333759307865,-11.171667098999027,4.2933349609374964,0,-0.005702068968167828,-3.337564714436455,29.926666259765625,-1.0486101058747996,28.49333381652832,1.4107730387928157,26.30222129821777,-0.005702068968167828
1847,2007-10-23,33.811111450195305,33.816665649414055,32.27777862548828,32.944442749023445,24020100.0,0.06450710978113117,2.506327573618926,0.43237359002612197,78.04371500754104,70.48476293825716,-5.290779558104575,-6.491138378181127,-9.006838824261699,-13.2594462244409,35.799678075401374,2.0544433593749893,1.9650363509829063,6.021389389038077,1.7482779523173733,10.294500825758778,3.884833670677729,8.157945107398426,-7.469640078735345,99.9288632483894,33.04322864900753,2.1365557183603503,10,-3.8983345031738246,-5.061112403869625,-10.067223072051995,-13.220556259155266,1.9644432067871165,1,-0.05389416904160682,1.1539967340819959,31.762222290039066,-3.337564714436455,29.926666259765625,-1.0486101058747996,28.49333381652832,-0.05389416904160682
1848,2007-10-24,35.26333236694336,35.28666687011719,33.13888931274414,33.64444351196289,24474600.0,0.042950996121118745,1.5790488667387361,1.8679442938131932,80.33515047331981,71.05031183941901,-6.396692848858915,-7.578820808334157,-10.242822247984474,-14.552360183307925,36.98716317678657,2.147777557373047,2.000250225628889,6.995499229431154,1.6910167841620733,12.299981674700234,4.343258006796614,9.647740452065694,-8.473349338806155,99.73669694343332,31.103412763206705,2.6522412226345393,10,-4.6155548095703125,-5.396109580993652,-11.519443988800049,-14.56055498123169,1.1455574035644531,2,-0.11815860133484479,2.506327573618926,33.811111450195305,1.1539967340819959,31.762222290039066,-3.337564714436455,29.926666259765625,-0.11815860133484479
1849,2007-10-25,36.60555648803711,37.20888900756836,35.4022216796875,35.9900016784668,33003900.0,0.038062883766253996,-1.0173663024726856,0.3802329033747897,81.01294423420975,71.70363713249259,-7.05609937214966,-8.495057823548429,-11.340909189441529,-15.724613157109072,38.411460276705114,1.945556640625,2.0752493661993476,7.790778923034669,1.45920569709223,14.12235214897711,4.624992310063448,10.95656553600589,-9.135838752541506,92.22954673584218,26.198708659820056,3.1657866129712207,10,-4.996667861938477,-5.777222633361816,-12.66111135482788,-15.627778053283691,-0.13888931274414062,3,-0.13883749845116578,1.5790488667387361,35.26333236694336,2.506327573618926,33.811111450195305,1.1539967340819959,31.762222290039066,-0.13883749845116578
1850,2007-10-26,36.56555557250977,37.73666763305664,36.44444274902344,37.03666687011719,20004300.0,-0.001092755290864389,-2.623042080888998,-0.765344190773643,79.28102649347187,72.30347593840216,-6.289213746541094,-7.997983896823815,-11.03436401393197,-15.509635355248633,39.95225451497568,1.2922248840332031,2.153163579797557,7.200277996063239,0.18431247853640542,14.216243513590072,3.692295237299824,10.708260754826654,-8.121920709806894,85.87698300154602,23.036274364684488,3.5079827587634163,10,-4.692777633666999,-5.473332405090339,-12.621110439300544,-15.587777137756355,-0.38222122192383523,4,-0.13880701993784128,-1.0173663024726856,36.60555648803711,1.5790488667387361,35.26333236694336,2.506327573618926,33.811111450195305,-0.13880701993784128
1851,2007-10-29,35.698890686035156,36.959999084472656,35.12888717651367,36.94222259521485,19374300.0,-0.02370167423700187,1.8636070776609834,2.639146875683259,74.23413052966785,73.54245669999547,-4.686307253485296,-6.687569167427192,-9.939758995314264,-14.465260253414716,41.16937586324516,1.8311119079589844,2.393288249042101,5.834224128723143,-1.5011530581698338,13.169601315616116,2.166535535276658,9.501912722169632,-6.140091890889824,62.67048214029902,2.886323152605904,3.667688593446487,10,-3.826112747192383,-4.605556488037109,-11.754445552825928,-14.648334503173828,1.2933311462402344,0,-0.07721999305425697,-2.623042080888998,36.56555557250977,-1.0173663024726856,36.60555648803711,1.5790488667387361,35.26333236694336,-0.07721999305425697
1852,2007-10-30,35.954444885253906,36.6966667175293,35.11111068725586,35.26889038085937,16392600.0,0.007158603371356875,-2.167583715648768,-0.5513849514622707,74.60837054838957,75.73220876512507,-3.9850350994965744,-6.483853415011318,-9.957447162394903,-14.542776829235223,42.005429091469296,1.5855560302734375,2.6688924290197242,5.587167167663573,-1.9789473723932716,13.153281707720417,1.8041098976351506,9.370224437691995,-5.414301829559218,61.23730585424134,3.948383259399556,3.783057270028422,10,-3.8738889694213867,-4.801111221313477,-11.916666507720947,-14.865555763244625,2.3555564880371094,1,0.0028122354842454733,1.8636070776609834,35.698890686035156,-2.623042080888998,36.56555557250977,-1.0173663024726856,36.60555648803711,0.0028122354842454733
1853,2007-10-31,36.31888961791992,36.61000061035156,35.676666259765625,36.05555725097656,10379700.0,0.010136291460739244,1.2076270995276486,0.38411587299820427,82.05730233240506,77.38846218783073,-3.1058007307820006,-6.413604539075017,-10.10028299204911,-14.727581358528234,42.25948875979571,0.9333343505859375,3.0055299426770077,5.466889572143554,-2.3282868317049505,13.262065975992058,1.5693013702193,9.364477774067808,-4.9151636129418,46.00086593420644,-14.432375723093912,3.8975882019242527,10,-2.7283334732055664,-4.75,-12.026666641235348,-15.230000495910641,2.903331756591797,2,-0.01496012038510719,-2.167583715648768,35.954444885253906,1.8636070776609834,35.698890686035156,-2.623042080888998,36.56555557250977,-0.01496012038510719
1854,2007-11-01,35.779998779296875,36.599998474121094,35.442222595214844,35.804443359375,12415500.0,-0.014837756448290662,-2.3079455040871935,-0.09282785994698034,78.66897481848643,78.19438428784169,-1.5920156997412604,-5.431312372782806,-9.36060397458655,-14.006155515350827,42.451509603135804,1.15777587890625,3.50368493806355,4.469721031188964,-3.3541373449997565,12.293579407377685,0.5577918430946056,8.381650219283323,-3.6163197789493324,25.476045877078025,-36.87142828433652,3.9119291880943594,11,-2.1894426345825195,-4.211109161376953,-11.385554313659668,-14.591110229492188,2.8400001525878977,3,0.017576607397058686,1.2076270995276486,36.31888961791992,-2.167583715648768,35.954444885253906,1.8636070776609834,35.698890686035156,0.017576607397058686
1855,2007-11-02,34.64444351196289,36.20888900756836,33.762222290039055,35.9466667175293,14952600.0,-0.03173715221005102,1.6788305314816827,53.27247191011236,72.52673731608772,77.86315019484212,0.316406890210871,-3.9304742740566425,-8.01386571489563,-12.696611927357207,41.817925061295746,2.446666717529304,4.1621126659690475,2.9743325233459466,-4.763051404450977,10.71171645114287,-0.8943594405525133,6.843024487244406,-1.8120058756902537,27.58858039934262,-36.19058921864038,3.868691963898461,11,0.3627796173095703,-3.038331985473633,-10.071943759918213,-13.455554962158203,2.700000762939446,4,0.052597862127612416,-2.3079455040871935,35.779998779296875,1.2076270995276486,36.31888961791992,-2.167583715648768,35.954444885253906,0.052597862127612416
1856,2007-11-05,34.37888717651367,34.86333465576172,33.34000015258789,33.801109313964844,10074600.0,-0.007665192698434353,-1.0311178362982083,-0.4436857368837332,74.58461564909041,77.47880582168094,1.1087700380188465,-3.3773372346239974,-7.55720675821329,-12.258938590968043,40.40888125206131,1.5233345031738281,4.57373027642479,2.4162762641906745,-5.263195203318979,10.095747731700328,-1.4234594695641505,6.2560119979455,3.3577804565429688,30.949961928789786,-37.17025602193637,3.839735733754826,11,1.0588912963867188,-2.7494421005249023,-9.710554122924805,-13.107220649719238,2.8700027465820312,0,0.052487073383369776,1.6788305314816827,34.64444351196289,-2.3079455040871935,35.779998779296875,1.2076270995276486,36.31888961791992,0.052487073383369776
1857,2007-11-06,35.22999954223633,35.48666763305664,34.13888931274414,34.864444732666016,9248400.0,0.024756832917619986,2.0669976909321344,0.6326909237361433,80.53042947946528,77.50050348903044,0.5365131881228749,-3.9165328244900905,-8.196007460058471,-12.929995522378455,38.7448096179642,1.3477783203125,4.8701295325134275,2.9418886184692354,-4.710701351421179,10.59447858835965,-0.8844063664759716,6.7681836034144425,2.4187347412109403,57.79813838133202,-17.067920164435293,3.826294984945206,11,0.3083343505859375,-3.5005550384521484,-10.37055492401123,-13.923332214355469,1.2811126708984446,1,0.05002050277992143,-1.0311178362982083,34.37888717651367,1.6788305314816827,34.64444351196289,-2.3079455040871935,35.779998779296875,0.05002050277992143
1858,2007-11-07,34.384445190429695,35.61111068725586,34.058887481689446,34.50333404541016,12400200.0,-0.024000975384428247,-3.031726215246684,-0.32522853445756983,72.18781316381754,76.51993337009796,1.390514076990243,-2.770301476401581,-7.131339070270464,-11.907971385422897,36.87923499713164,1.5522232055664134,4.942408095427915,1.8152786254882898,-5.703971630232424,9.334528881209,-1.9443465023720634,5.574903753348643,3.178114410400383,32.03820784026028,-39.02005677885179,3.759625127860355,11,1.153888702392571,-2.5844449996948313,-9.381112098693855,-11.408334732055671,1.7144432067871023,2,0.11416662857639848,2.0669976909321344,35.22999954223633,-1.0311178362982083,34.37888717651367,1.6788305314816827,34.64444351196289,0.11416662857639848
1859,2007-11-08,32.653331756591804,34.87333297729492,31.55555534362793,34.506668090820305,16046100.0,-0.050345830047585416,1.5652925396598332,15.588814734004886,60.04419688890553,74.38250785847949,2.7960857305344646,-0.6689269576839116,-5.231096714040177,-10.008662950490205,36.63104259351283,3.317777633666992,4.748471356663899,-0.17266807556151775,-7.306293423659746,6.96095727253671,-3.7394807496106353,3.394144598487596,4.824776655273432,23.59118198359067,-44.71334769431061,3.5668126740491144,11,1.604445457458489,-0.7805538177490305,-7.23944282531739,-8.737775802612312,1.296669006347642,3,0.2011705778413817,-3.031726215246684,34.384445190429695,2.0669976909321344,35.22999954223633,-1.0311178362982083,34.37888717651367,0.2011705778413817
1860,2007-11-09,31.36333274841309,32.444442749023445,31.11111068725586,31.55555534362793,11692800.0,-0.03950589231735291,-2.8277472662859475,0.10371705969648394,48.46908097422825,71.51972457454175,3.6548971843075044,0.9579169250877406,-3.7887730058596283,-8.552572496759584,36.276151409876626,1.5422210693359446,4.309890356076206,-1.6453337669372523,-8.404646864831374,5.113979330956866,-5.024990315884313,1.7343227820098086,5.877873540722657,5.6049346923828915,-56.54950743648394,3.3796565489470596,11,2.5405559539794886,0.509445190429684,-5.887499332427982,-7.447776794433597,2.8144435882568324,4,0.23137420508472117,1.5652925396598332,32.653331756591804,-3.031726215246684,34.384445190429695,2.0669976909321344,35.22999954223633,0.23137420508472117
1861,2007-11-12,29.60666656494141,31.655555725097656,29.333332061767575,30.67333221435547,14911200.0,-0.056010188635344016,-1.878787305580637,5.549116888271566,33.493283012086124,66.95138151495247,4.980224985127908,3.0063742787206245,-1.9121700842987863,-6.63873389775415,35.8752031593495,2.3222236633300817,3.6594426906939574,-3.4893888473510692,-10.00932014107617,3.0305424463740316,-6.749354494213623,-0.22942320048851883,7.266733988081544,4.354000347576374,-50.83193786568018,3.259965646862551,11,3.3649997711181605,2.2661113739013636,-3.8969449996948278,-5.5811109542846715,5.165554046630856,0,0.26135254683225906,-2.8277472662859475,31.36333274841309,1.5652925396598332,32.653331756591804,-3.031726215246684,34.384445190429695,0.26135254683225906
1862,2007-11-13,30.61666679382324,30.81333351135254,29.333332061767575,29.84000015258789,12483900.0,0.034113946150148955,1.529916842865463,-0.7281256705528923,31.10087756113066,61.28955654036643,3.501673438850201,2.389739799594796,-2.8073672134221788,-7.481555962269486,36.24690357127085,1.4800014495849645,3.057769836758439,-2.651333045959479,-8.676721610214965,3.3740555182960073,-5.664027328087219,0.3613612361682641,5.653528279899287,20.442497396216268,-27.905645135578595,3.0126942821277427,11,2.3499984741210973,1.2561111450195348,-4.164167404174801,-6.056111335754391,5.120000839233402,1,0.21662133157520858,-1.878787305580637,29.60666656494141,-2.8277472662859475,31.36333274841309,1.5652925396598332,32.653331756591804,0.21662133157520858
1863,2007-11-14,31.248889923095703,32.43555450439453,30.84111022949219,31.38333320617676,13700700.0,0.020649639411433718,-2.356715354113354,-0.17310294525746062,26.877703357349986,55.53497082246238,2.318449256611302,2.263142581884992,-3.3056531024490923,-7.939364533957285,37.399100515704845,1.8188877105712926,2.5599948995642023,-2.2664433479309096,-7.4327607283043875,2.8998740324425647,-4.849602038117645,0.3167153422558293,4.4663561096704285,34.57685098858487,-7.881004978221931,2.5831586901867376,11,1.5222206115722656,0.6238880157470703,-4.518611907958984,-6.410555839538578,4.911109924316406,2,0.16839709516048496,1.529916842865463,30.61666679382324,-1.878787305580637,29.60666656494141,-2.8277472662859475,31.36333274841309,0.16839709516048496
1864,2007-11-15,31.435556411743164,32.081111907958984,31.020000457763672,31.03888893127441,10180800.0,0.005973539831554131,-3.8849122375688183,-2.9504447628640227,28.132998606968954,50.60233318811585,1.6212025205968246,2.4329399497081425,-3.374657162568397,-7.947394231598871,37.73413775280061,1.0611114501953125,1.9948072387216982,-2.2268879890441866,-6.9386566172770685,2.4848806391886953,-4.582772303160624,0.12899632507225434,3.769136503343084,67.571506169388,29.341580521769274,2.355884314116441,11,1.0366649627685547,0.4372215270996094,-4.54666805267334,-6.457222938537598,5.653333663940437,3,0.14834577522323045,-2.356715354113354,31.248889923095703,1.529916842865463,30.61666679382324,-1.878787305580637,29.60666656494141,0.14834577522323045
1865,2007-11-16,31.183332443237305,31.873332977294922,30.48888969421387,31.690000534057614,9970200.0,-0.008023524864717801,2.170482093483409,-1.2773118941375392,29.688121755289984,45.613833866582475,1.4872357739710438,2.934595613186417,-2.976619803656277,-7.5220234694133055,36.6303511110364,1.3844432830810511,1.247870202589553,-2.54194526672363,-7.07404422074147,1.9901536872942103,-4.80799474373255,-0.27589578971470985,3.5516516035834513,59.634678546879215,23.484401256831006,2.266049477008921,11,1.288888931274414,0.6894454956054688,-4.282777309417725,-6.204998970031738,6.065557479858398,4,0.08872266377361293,-3.8849122375688183,31.435556411743164,-2.356715354113354,31.248889923095703,1.529916842865463,30.61666679382324,0.08872266377361293
1866,2007-11-19,31.581111907958984,31.96333312988281,30.78222274780273,30.989999771118164,9149400.0,0.012756156368013416,-1.3465780443856494,-1.166665411835575,30.576407047938062,40.063386929746116,0.7273443314433479,2.6588739731764903,-3.2251839788583823,-7.741662711411188,35.10921368598916,1.1811103820800781,0.5433835572013237,-2.135110282897948,-6.684415487664722,2.414194921868827,-4.409762885281339,0.1395423194854395,2.7217399800575137,72.45708158464593,37.84926063523293,2.274652602383388,11,0.8911094665527344,0.29166603088378906,-4.630557060241699,-6.602778434753418,5.0366668701171875,0,0.08222207109992641,2.170482093483409,31.183332443237305,-3.8849122375688183,31.435556411743164,-2.356715354113354,31.248889923095703,0.08222207109992641
1867,2007-11-20,31.98888969421387,33.10333251953125,31.11111068725586,31.781110763549805,10690200.0,0.012912078189118992,-1.574297396615082,0.3515050998183421,30.842605139778783,35.46947492707514,-0.2106902023113726,2.2214765452652223,-3.4622125809036,-7.967599562481329,33.01697806828393,1.9922218322753906,-0.031269334810275495,-1.6362214088439906,-6.250056296156938,2.977613478468953,-3.9431388525004643,0.6706960348124831,1.916400607702716,57.373601192365264,23.20696075808214,2.3069174436564723,11,0.11444282531737926,-0.1161117553710973,-5.00305700302124,-7.010556221008304,4.137777328491207,1,0.08700930054042622,-1.3465780443856494,31.581111907958984,2.170482093483409,31.183332443237305,-3.8849122375688183,31.435556411743164,0.08700930054042622
1868,2007-11-21,31.09666633605957,32.09999847412109,30.89444351196289,31.666667938232425,6927300.0,-0.027891663845891035,-1.4743360129655692,-2.743307997356216,29.90753792496558,32.12095726441515,0.1856384171079064,2.936072477116454,-2.416618363923835,-6.902519132242645,30.328103317456172,1.205554962158196,-0.6738140048905592,-2.3201114654541044,-6.998318555327032,2.3580956244188265,-4.659215010390568,0.01899207948235926,2.4428673066450983,23.246889775526792,-11.522557764853676,2.3391035449364654,11,0.12166595458984375,0.7761116027832031,-4.047500133514404,-6.118332862854004,4.79222297668457,2,0.14921217750008609,-1.574297396615082,31.98888969421387,-1.3465780443856494,31.581111907958984,2.170482093483409,31.183332443237305,0.14921217750008609
1869,2007-11-23,31.523332595825195,31.833332061767575,31.05555534362793,31.31444358825684,2447100.0,0.013720643079701,-1.1406733126499318,-0.36647091301509965,35.74257396412068,30.706900929958753,-0.4673184173075491,2.223117004796819,-2.677781843930223,-7.152021452567222,27.027473840499063,0.7777767181396449,-1.5270904853768812,-1.639334011077878,-6.136867317131504,2.8581992949757478,-3.888100664104691,0.6094326419489349,1.6797049204045038,39.56647632888085,3.72805931148325,2.2487666530268138,11,-0.30500030517578125,0.5572233200073242,-4.501111030578613,-6.544999122619629,4.471113204956055,4,0.14708683599655248,-1.4743360129655692,31.09666633605957,-1.574297396615082,31.98888969421387,-1.3465780443856494,31.581111907958984,0.14708683599655248
1870,2007-11-26,31.489999771118164,32.77777862548828,31.38888931274414,31.87444305419922,7024500.0,-0.0010574016755907634,-3.734869839164318,-1.8404189265691797,36.517333926783124,31.042906587147307,-0.46279630626532153,1.95704409076059,-2.450345852617538,-6.941392424439371,23.61958171194578,1.3888893127441406,-2.1821159226245825,-1.418889045715332,-5.674218222967589,2.836440131536925,-3.546553634341464,0.7087755429107965,1.403461308754565,30.493043971304946,-5.717374214224332,2.1276645886261285,11,-0.27166748046875,2.0450000762939453,-4.467778205871582,-6.511666297912598,4.260000228881836,0,0.17779899476851058,-1.1406733126499318,31.523332595825195,-1.4743360129655692,31.09666633605957,-1.574297396615082,31.98888969421387,0.17779899476851058
1871,2007-11-27,32.942222595214844,33.043331146240234,31.55555534362793,32.080001831054695,9437400.0,0.046116952513560294,1.7954206625668372,-2.2427775490054835,39.89002078546467,32.019478056517755,-1.5557124035577594,0.3032577278615918,-3.682215539355095,-8.209906621430513,21.24329859806776,1.5533313751220703,-2.509285793059629,0.17116718292236044,-3.877203904568809,4.21953827041353,-1.8530183608232278,2.195352726667945,-3.608890533447269,92.70629154455511,56.77998606715286,2.024185543745585,11,-1.1461114883422852,0.5927772521972656,-5.086112022399902,-7.130000114440918,0.9466667175292969,1,0.13073396354581246,-3.734869839164318,31.489999771118164,-1.1406733126499318,31.523332595825195,-1.4743360129655692,31.09666633605957,0.13073396354581246
1872,2007-11-28,36.05555725097656,36.22111129760742,33.444442749023445,33.5,17949600.0,0.09450894355300599,-1.0824974393893503,2.9639245042605964,56.151832607779774,35.272159084343286,-4.2649067543201085,-2.9535431372778547,-6.579430654105121,-11.123999016848902,19.245785742473874,3.278888702392578,-2.4749012481347954,3.2794462203979506,-0.7858805367390289,7.34477297753493,1.2467828418294573,5.31210959896644,-6.6480252075195345,96.89197724932215,57.9757410589389,2.0326633785684907,11,-2.700556755065918,-2.520557403564453,-7.7783355712890625,-9.822223663330078,-2.724445343017578,2,0.015593200326542878,1.7954206625668372,32.942222595214844,-3.734869839164318,31.489999771118164,-1.1406733126499318,31.523332595825195,0.015593200326542878
1873,2007-11-29,35.77555465698242,36.887779235839844,35.411109924316406,36.11111068725586,11594700.0,-0.0077658651077028296,-1.7745325009496915,-0.13130444647452547,62.86865192918457,39.13167612014502,-3.660177371423295,-2.8631269295739727,-6.088804556226556,-10.642780651411893,17.223568278816582,1.4766693115234375,-2.0539054453771612,3.0266103744506836,-0.9452196188887925,6.99844036779016,1.0406953777809491,5.012525371120422,-6.095479443359377,80.92966594882209,38.41946013115168,1.9859149966697378,11,-2.0872201919555664,-2.2405548095703125,-6.444166660308841,-8.58388805389405,-5.583332061767578,3,0.009814309493986428,-1.0824974393893503,36.05555725097656,1.7954206625668372,32.942222595214844,-3.734869839164318,31.489999771118164,0.009814309493986428
1874,2007-11-30,36.40888977050781,36.77444458007813,35.040000915527344,36.746665954589844,16238700.0,0.017703013121608713,7.819202793133265,1.0066163430494293,71.98604236526454,43.83144507680886,-3.926800924028967,-3.6332078324429418,-6.492363600975679,-11.070753364198133,15.214550956350775,1.7344436645507884,-1.6270455569558848,3.6285009384155273,-0.4528157615210944,7.709817638352149,1.5878425884472165,5.669159288383838,-6.296352315551758,91.29116108833777,42.29043709262446,2.040658349968311,11,-2.5738887786865234,-2.873889923095703,-6.1513895988464355,-8.482222557067871,-7.115556716918942,4,-0.014282238789519064,-1.7745325009496915,35.77555465698242,-1.0824974393893503,36.05555725097656,1.7954206625668372,32.942222595214844,-0.014282238789519064
1875,2007-12-03,36.46666717529297,37.19444274902344,35.89110946655273,36.63111114501953,10555200.0,0.0015869037795257501,1.0189389462736773,0.48684299686038895,85.08748516158938,49.88823153388123,-3.527251793541332,-3.7391788307061233,-6.304460892962215,-10.923408697103305,14.573219582263617,1.3033332824707102,-1.1655458367500344,3.5951671600341797,-0.7351267826969234,7.925461102765286,1.4300201886686281,5.760314131399731,-5.9476152134838856,87.09363175022602,31.105111578319544,2.165146971365553,12,-2.4222240447998047,-2.9316673278808594,-5.248055934906006,-7.578888893127441,-6.729999542236328,0,-0.012949397657915362,7.819202793133265,36.40888977050781,-1.7745325009496915,35.77555465698242,-1.0824974393893503,36.05555725097656,-0.012949397657915362
1876,2007-12-04,36.18333435058594,36.98666763305664,35.557777404785156,36.0966682434082,8190000.0,-0.0077696385947492175,-1.454193734377713,-0.5270251461445671,80.75881244349712,55.43447678984993,-2.8188752915475703,-3.4928080978875684,-5.780731449851892,-10.433578662105116,14.130704866228127,1.4288902282714844,-0.7029163229443824,3.221611976623535,-1.311368822044443,7.754592775291513,0.955121577289546,5.488102375957524,-5.130251125799706,73.03710937499996,12.033735619923036,2.2664903993339895,12,-2.1388912200927734,-2.9194469451904297,-4.700833797454834,-7.0316667556762695,-7.051113128662109,1,-0.011976075681342513,1.0189389462736773,36.46666717529297,7.819202793133265,36.40888977050781,-1.7745325009496915,35.77555465698242,-0.011976075681342513
1877,2007-12-05,36.99222183227539,37.0888900756836,36.18999862670898,36.66666793823242,8333100.0,0.022355249901847563,2.4646679997647074,3.756415335182006,81.12727038164489,61.12555817392541,-3.1775574226728835,-4.3878737307722275,-6.34837053219314,-11.026436720075893,13.403609299631878,0.9055557250976634,-0.20058204288413606,3.9423883438110323,-0.8379919334332158,8.72276862105528,1.5521982051889083,6.332578482433156,-5.4478298455501815,90.61376763094619,25.182528333878253,2.390190138622125,12,-2.867222785949707,-3.728334426879883,-5.5091657638549805,-7.840554237365723,-7.471111297607422,2,-0.0838914876106095,-1.454193734377713,36.18333435058594,1.0189389462736773,36.46666717529297,7.819202793133265,36.40888977050781,-0.0838914876106095
1878,2007-12-06,38.310001373291016,38.61999893188477,36.723331451416016,36.98888778686523,15375600.0,0.035623151996398095,-1.047986819071164,4.0580487919195924,83.18847134955625,66.39732455008492,-3.7599164369531834,-5.688113952044134,-7.417725062602894,-12.122074267565587,12.789275536164546,1.896667480468757,0.339747591298476,5.063890075683595,-0.240821778009078,10.368601929376272,2.411534148837255,7.716246002529935,-6.31360532558195,91.34084552065833,25.098852931192113,2.6523559268463384,12,-3.3055572509765625,-4.333335876464844,-6.693056583404541,-8.971667289733887,-9.84111213684082,3,-0.12996317637313415,2.4646679997647074,36.99222183227539,-1.454193734377713,36.18333435058594,1.0189389462736773,36.46666717529297,-0.12996317637313415
1879,2007-12-07,39.22222137451172,39.41555786132813,38.33333206176758,38.55555725097656,10317600.0,0.023811536635879316,1.0548517705684943,0.5046228654258149,86.4851056344551,71.9492991842707,-3.872428780020819,-6.411708054505809,-8.064687623996075,-12.803669990647357,14.001092610072446,1.1055564880371165,0.91725409436728,5.647665596008302,-0.27943249251732993,11.574763684533934,2.6841165517454897,8.611214640271118,-6.5634650383850826,94.98840099911581,26.757668383516616,2.963549044262815,12,-3.7366647720336914,-4.847776412963867,-6.64249849319458,-9.374998092651367,-9.77222061157227,4,-0.23022660274833273,-1.047986819071164,38.310001373291016,2.4646679997647074,36.99222183227539,-1.454193734377713,36.18333435058594,-0.23022660274833273
1880,2007-12-10,38.61999893188477,39.954444885253906,38.48444366455078,39.810001373291016,12475800.0,-0.015354113599957753,-1.0121664029742417,-1.7850104713839285,81.36447203989195,76.55757154587373,-2.4054092608035305,-5.521025537967823,-7.195154546092638,-11.974928872389732,15.60806020081209,1.470001220703125,1.6254002577392086,4.682609844207768,-1.5548637492400204,10.92008343765556,1.5638730474838738,7.801346640931662,-5.150426412733957,69.64869507878132,1.8719086476278761,3.118736796723896,12,-1.9205551147461009,-3.9761104583740305,-6.040276050567634,-8.768331527709968,-9.582220077514652,0,-0.24149834635535894,1.0548517705684943,39.22222137451172,-1.047986819071164,38.310001373291016,2.4646679997647074,36.99222183227539,-0.24149834635535894
1881,2007-12-11,37.34444427490234,39.38666534423828,37.01555633544922,38.911109924316406,11408400.0,-0.03302834521648146,-1.1318690364313593,1.316523054828962,72.1507255925747,78.33522632196205,-0.49140630052128387,-3.832550050657332,-5.6666147373518,-10.564036087414372,16.763976525556966,2.3711090087890625,2.2335699390515487,3.0201663017272864,-3.043757601124355,9.084090204578928,-0.011795649698534305,6.052128253153107,-2.9669896244970886,30.66707741073151,-36.838318353913564,3.03196195142582,12,0.15277862548828836,-2.7005558013915945,-4.037776947021477,-7.1366662979125906,-8.225555419921868,1,-0.20371910171812546,-1.0121664029742417,38.61999893188477,1.0548517705684943,39.22222137451172,-1.047986819071164,38.310001373291016,-0.20371910171812546
1882,2007-12-12,37.2488899230957,38.5,36.20333480834961,38.33555603027344,13780800.0,-0.0025587300510682143,2.244899334104059,0.693617114528646,77.24097637701112,79.93215126060946,-0.23331145953491728,-3.38837381358222,-5.320130586705552,-10.349073041317006,17.78400677245226,2.2966651916503906,2.8858469122805985,2.59300079345703,-3.341212716999877,8.527214303913937,-0.3741059617714271,5.560107548685483,-2.090656639811641,27.873218682213825,-43.36215181248543,2.967106755228454,12,0.24833297729492188,-2.605001449584961,-3.715278148651123,-7.041111946105957,-8.155557632446293,2,-0.21790364002604112,-1.1318690364313593,37.34444427490234,-1.0121664029742417,38.61999893188477,1.0548517705684943,39.22222137451172,-0.21790364002604112
1883,2007-12-13,36.51111221313477,37.2488899230957,35.66777801513672,36.71666717529297,11597400.0,-0.019806703273148596,1.4899391150506274,0.18916110551387205,71.49287193582502,79.87735454622727,0.6926134084048883,-2.3569944071192523,-4.3581054061709565,-9.486306762899062,18.947827992601198,1.5811119079589844,3.428257584199372,1.5921119689941463,-4.170204585751172,7.354428523739465,-1.2890463083785093,4.473270246366802,3.4433326721191335,19.673425147100343,-53.27239701388393,2.8811582773726587,12,1.2449989318847585,-1.8672237396240305,-2.87722301483155,-6.303334236145027,-6.415555953979499,3,-0.19144860988245027,2.244899334104059,37.2488899230957,-1.1318690364313593,37.34444427490234,-1.0121664029742417,38.61999893188477,-0.19144860988245027
1884,2007-12-14,36.0988883972168,37.15777969360352,35.70000076293945,36.01777648925781,7835400.0,-0.011290365889475185,-3.0682390389047884,-0.39459961028116797,69.23218961955143,78.1156550415564,1.1803673460150534,-1.6627420651191684,-3.7214783742725714,-8.944935648647395,20.174543557641687,1.4577789306640696,3.509854034922,0.9467215538024902,-4.595286617783557,6.488729725388534,-1.8242825319905336,3.717725639595514,3.769823150634764,10.057006880693125,-65.43910533528147,2.771004085793022,12,1.6572227478027344,-1.4549999237060547,-2.4297213554382324,-5.891110420227051,-6.098888397216797,4,-0.21136382585550395,1.4899391150506274,36.51111221313477,2.244899334104059,37.2488899230957,-1.1318690364313593,37.34444427490234,-0.21136382585550395
1885,2007-12-17,33.950000762939446,36.55555725097656,33.752220153808594,36.06444549560547,11688300.0,-0.05952780624799037,-1.2337294428579462,-26.06824060574716,53.97423650485376,75.13959104837379,3.2796096797057075,0.7420923557944334,-1.3953960326215693,-6.6800900198897395,21.345239605785093,2.8033370971679688,3.474630910168642,-1.3404994964599695,-6.596105893153819,3.91510690023388,-3.9683026948068942,1.2873037018869553,5.83469211425782,3.510205573865372,-66.92519961924033,2.6278031983469257,12,2.903331756591804,0.6938877105712962,-0.8847231864929128,-3.7422227859497,-4.061111450195305,0,-0.13254786152795295,-3.0682390389047884,36.0988883972168,1.4899391150506274,36.51111221313477,2.244899334104059,37.2488899230957,-0.13254786152795295
1886,2007-12-18,34.17777633666992,34.665557861328125,32.169998168945305,34.447776794433594,17011800.0,0.006709147823617201,6.073956930995538,0.1276933152200382,40.41296119641815,70.61577891668193,3.0591279387508123,0.7576731088508666,-1.4745294947957035,-6.791623533140619,22.58658386713581,2.4955596923828196,3.2731467474603164,-1.2425571441650405,-6.233983532731102,3.7488692444010248,-3.738270338448075,1.253156050117994,5.365617631591796,31.71844529135126,-33.909267494550136,2.4957131942830326,12,1.8844451904296875,0.4661121368408203,-1.289443016052246,-3.8472204208374023,-3.336666107177731,1,-0.15039004971148484,-1.2337294428579462,33.950000762939446,-3.0682390389047884,36.0988883972168,1.4899391150506274,36.51111221313477,-0.15039004971148484
1887,2007-12-19,34.772220611572266,35.428890228271484,33.901111602783196,34.058887481689446,11148300.0,0.017392713588114672,-1.969775615832923,-2.6419700758699878,45.03681937372344,66.37670647492274,2.365407693933065,0.40310804393528343,-1.91652049418731,-7.287596208066979,23.11769344711103,1.5277786254882884,2.956915633803675,-0.7872794151306124,-5.524611551193715,3.95005272093249,-3.1559454831621636,1.5813866529009388,4.328769608730468,51.23602881475986,-11.941541586552042,2.368666068031551,12,1.2900009155273438,-0.12833213806152344,-2.3499984741210938,-4.253887176513672,-7.627777099609375,2,-0.16258184427572497,6.073956930995538,34.17777633666992,-1.2337294428579462,33.950000762939446,-3.0682390389047884,36.0988883972168,-0.16258184427572497
1888,2007-12-20,35.73666763305664,35.813331604003906,35.02333450317383,35.024444580078125,7304400.0,0.027736135470261214,-1.2115042688494129,0.9984438169800324,46.780201360062954,61.96505044443472,1.1147764385723775,-0.20648488433090506,-2.7155609927849014,-8.142404186277503,23.822416994733548,1.0411109924316406,2.755177738152504,-0.05483245849609375,-4.300921014074838,4.1912560970826505,-2.1778767362854694,2.068211819293282,2.948463064164649,71.50813335505383,11.395714004455193,2.123044277789373,12,0.32555389404296875,-0.5150003433227539,-3.316946029663086,-5.218334197998047,-9.625556945800781,3,-0.18589688917335156,-1.969775615832923,34.772220611572266,6.073956930995538,34.17777633666992,-1.2337294428579462,33.950000762939446,-0.18589688917335156
1889,2007-12-21,36.15999984741211,36.5,35.51111221313477,36.44444274902344,14052600.0,0.01184587826437089,3.9999710684423855,-0.3993733429742107,48.58082723026609,58.32242324336518,0.23622974372884187,-0.2789404238905604,-2.9249672840689556,-8.450659787914852,24.689099591895513,0.9888877868652273,2.4828127375784774,0.13666639328003072,-3.6045022178983643,3.8778350044584258,-1.7339179123091668,2.0072506988692282,2.1342228981126183,90.98045662672402,32.86486729665396,1.8705843055891962,12,-0.3816680908203125,-0.9383325576782227,-3.8380556106567383,-5.641666412353516,-7.937778472900391,4,-0.16771138312631528,-1.2115042688494129,35.73666763305664,-1.969775615832923,34.772220611572266,6.073956930995538,34.17777633666992,-0.16771138312631528
1890,2007-12-24,37.0888900756836,37.11000061035156,35.918888092041016,36.02555465698242,3622500.0,0.025688336067235085,1.1547745975881165,-3.738308858043343,53.954392866614185,56.30060849603623,-1.0422971463933663,-0.8083116341756522,-3.630959757977415,-9.258595576916484,25.18090029649055,1.1911125183105469,2.0440055169002846,0.7856121063232493,-2.309359885457887,3.8805840981043858,-0.7618738895673189,2.3330981022138175,0.8378791952463587,99.57266145273499,41.55402565106428,1.5474859958905665,12,-1.7538909912109446,-1.8672227859497141,-4.916390419006355,-6.570556640625007,-3.132221221923828,0,-0.1911324405022099,3.9999710684423855,36.15999984741211,-1.2115042688494129,35.73666763305664,-1.969775615832923,34.772220611572266,-0.1911324405022099
1891,2007-12-26,37.2488899230957,37.5444450378418,36.57444381713867,37.141109466552734,4983300.0,0.00431395620320818,1.7758310135909612,0.10136073213343932,51.18815615766644,53.405850693886826,-1.3603300390703268,-0.663122396241711,-3.5664068592776914,-9.282052508268492,25.63108749776467,0.970001220703125,1.434471769506274,0.73027858734131,-1.9518126944128653,3.4123698690954853,-0.6107670535357812,2.0713242282184012,0.33247308171517886,91.88778298735811,36.42279305278686,1.3410456408770894,12,-2.3916683197021484,-1.8805561065673828,-5.076390266418457,-6.730556488037109,-3.0822219848632812,2,-0.19758979732139847,1.1547745975881165,37.0888900756836,3.9999710684423855,36.15999984741211,-1.2115042688494129,35.73666763305664,-0.19758979732139847
1892,2007-12-27,36.61777877807617,37.64555740356445,36.37888717651367,37.112220764160156,5499900.0,-0.016943085990549722,-1.605713657926023,-4.587492036525802,41.63462118697765,50.08826727734822,-0.9254807461837871,0.012931621840920116,-2.691489160850935,-8.524044746068864,24.65280129398824,1.2666702270507812,0.877204168014849,0.07105636596679688,-2.6023713668099404,2.744484098743534,-1.2656575004215682,1.407770232355162,-4.4477806091308665,60.80506255455339,9.470071832291381,1.3367138663883682,12,-1.710000991821289,-1.1933345794677734,-4.445279121398926,-6.099445343017578,-2.4088897705078125,3,-0.15775584269034348,1.7758310135909612,37.2488899230957,1.1547745975881165,37.0888900756836,3.9999710684423855,36.15999984741211,-0.15775584269034348
1893,2007-12-28,36.12666702270508,37.03333282470703,35.78111267089844,36.80555725097656,4785300.0,-0.013411839050847418,1.2076418942320948,1.373043243451761,34.03255899433661,46.17719720787992,-0.5527668055389512,0.5604300886765685,-1.9290247148611854,-7.910655376443827,23.252217940401458,1.2522201538085938,0.47640657155257315,-0.43761100769042827,-3.0942752429676688,2.2190532275868122,-1.765943125329045,0.8907211099481884,-3.8471576690673928,28.83910124890063,-16.272847127734256,1.32833211763862,12,-1.2188892364501953,-0.7022228240966797,-4.138611793518066,-5.608333587646484,-3.484443664550774,4,-0.24863139201568174,-1.605713657926023,36.61777877807617,1.7758310135909612,37.2488899230957,1.1547745975881165,37.0888900756836,-0.24863139201568174
1894,2007-12-31,35.88888931274414,36.58222198486328,35.84555435180664,35.858890533447266,5292000.0,-0.006581778214178935,-24.997980613893375,-0.04418796743216439,35.362083686360975,44.10918022804738,-0.38879618191443654,0.7981761196941264,-1.4876995198728622,-7.552515452390114,22.04701227434205,0.7366676330566406,0.0009141945226787129,-0.6493886947631822,-3.322582820664252,2.0238054311378875,-1.9859857577137134,0.6872083681873491,-3.5020589981079198,5.780629479512147,-34.73106127296818,1.336597062950534,12,-0.9811115264892578,-0.38388919830322266,-4.343334197998047,-5.370555877685547,-2.705554962158196,0,-0.27244584083621093,1.2076418942320948,36.12666702270508,-1.605713657926023,36.61777877807617,1.7758310135909612,37.2488899230957,-0.27244584083621093
1895,2008-01-02,35.99444580078125,36.71888732910156,35.0,35.959999084472656,7520400.0,0.002941202418310196,1.3176064560262932,1.1482706002034588,41.72682489840122,44.255165083823286,-0.194281025810902,0.6908482159301457,-1.4304928972805584,-7.518221425125624,20.462521183530804,1.7188873291015625,-0.36895644539935546,-0.5202211380004869,-3.2043977017877125,2.163955425786739,-1.8623094198940962,0.8218671438931224,-3.5024409443664624,37.589273226179024,-3.9955317276077835,1.3420882818936115,1,-0.22111129760742188,-0.32277870178222656,-4.345001697540283,-5.476112365722656,-2.5855560302734446,2,-0.21592843710628373,-24.997980613893375,35.88888931274414,1.2076418942320948,36.12666702270508,-1.605713657926023,36.61777877807617,-0.21592843710628373
1896,2008-01-03,35.75,36.22000122070313,35.63888931274414,35.97888946533203,6391800.0,-0.0067912089030119915,-1.576359761872579,-6.644739756367663,40.97899978648522,43.804296240796816,0.3314988662204428,0.9498652312601479,-1.081943155156516,-7.126475415204741,19.046058682562013,0.5811119079589915,-0.7085875940118385,-0.7430002212524442,-3.4453720247972797,1.9593715822923912,-2.094186123024862,0.6081856805199735,-3.1549240926422186,28.349413208327984,-14.351427568975982,1.3511859017724166,1,0.5727787017822266,0.005000114440917969,-3.3733339309692383,-5.231666564941406,-2.2144432067871094,3,-0.05016310898574061,1.3176064560262932,35.99444580078125,-24.997980613893375,35.88888931274414,1.2076418942320948,36.12666702270508,-0.05016310898574061
1897,2008-01-04,33.88888931274414,35.36999893188477,33.585556030273445,35.061111450195305,9255600.0,-0.05205904020296115,-1.0062445719187423,5.121345955134798,36.09802168821871,42.61738738836968,2.2955316647845905,2.7052615070077977,0.7977396753200026,-5.134665310133947,17.91314558817704,2.1644439697265554,-0.7137874344785189,-2.448944282531741,-5.377532994284721,0.4796444292212385,-3.913238638408231,-0.9846499266552513,-1.1928037754622238,8.797938513897583,-35.29489624209426,1.4642943558764896,1,1.7266674041748047,2.1733322143554688,-1.2233338356018066,-3.370555877685547,-0.9244461059570312,4,0.008196746223365414,-1.576359761872579,35.75,1.3176064560262932,35.99444580078125,-24.997980613893375,35.88888931274414,0.008196746223365414
1898,2008-01-07,33.331111907958984,34.74111175537109,32.938888549804695,34.03555679321289,10539900.0,-0.016459005181246877,-1.4208924325653889,0.6009482868030666,35.54937609192878,41.16944837299886,2.767196594396772,3.0260552504199723,1.3211741351781114,-4.440298875171987,16.236054523546034,1.802223205566392,-0.5614288606309259,-2.757777214050293,-5.823735080939855,0.308180652839269,-4.290756147495074,-1.224798280605512,-0.5360369333514186,10.37628266714014,-36.45121178386889,1.5329789334447816,1,1.961111068725586,2.731109619140625,0.11388826370239258,-2.8127784729003906,0.9511108398437429,0,0.026335068029931907,-1.0062445719187423,33.88888931274414,-1.576359761872579,35.75,1.3176064560262932,35.99444580078125,0.026335068029931907
1899,2008-01-08,30.192222595214844,32.514442443847656,30.072221755981445,31.77777862548828,19622700.0,-0.09417295532810055,-1.6755885899126335,2.250787908981621,32.218720002137246,38.7543736102792,5.554665271781495,5.748480787839014,4.345267742497697,-1.1778009944273649,14.598853029441978,3.258890151977539,-0.5809299094737881,-5.44516658782959,-9.159330799919822,-1.7310023757393616,-7.302248693874702,-3.5880844817844775,7.453334808349609,1.8054291721655995,-48.415249800760705,1.8570821060451144,1,3.6666669845581055,4.821110725402832,3.4194445610046387,0.5177774429321289,3.1499977111816406,1,0.08114675079693412,-1.4208924325653889,33.331111907958984,-1.0062445719187423,33.88888931274414,-1.576359761872579,35.75,0.08114675079693412
1900,2008-01-09,29.29333305358887,30.505556106567386,28.13444328308105,29.51666641235352,21259800.0,-0.029772221597506254,1.154467395194358,0.140854914301662,28.26776377817778,36.207663345891575,5.84626241823538,6.232349632925423,5.117839111281523,-0.15043983022381724,12.90767229973347,2.3711128234863352,-0.7291093205060406,-5.877722835540769,-10.291292281615814,-1.4641533894657286,-8.084507558578292,-3.670938112503247,8.200757637023923,14.332836143755873,-36.64908134127674,2.206784723037521,1,3.596667289733883,4.75111103057861,4.3916673660278285,1.7988901138305629,4.403333663940433,2,0.1327947656171713,-1.6755885899126335,30.192222595214844,-1.4208924325653889,33.331111907958984,-1.0062445719187423,33.88888931274414,0.1327947656171713
1901,2008-01-10,29.73666763305664,30.08666610717773,28.25777816772461,28.607778549194336,15965100.0,0.015134316694407568,1.000002085803711,-5.054726665584887,27.29006418803256,34.61382367934212,4.721804315649159,5.470301302431622,4.578673012663543,-0.4782747884870524,12.26468244655688,1.8288879394531214,-0.9458120632869225,-5.053999423980713,-9.962490945577194,-0.1455079023842316,-7.50824518477895,-2.599753663182476,7.383037161254883,22.14376376526785,-27.616063772196455,2.45424576079824,1,2.8472204208374023,4.30777645111084,4.053053855895996,1.355555534362793,2.5411109924316406,3,0.12349138049917041,1.154467395194358,29.29333305358887,-1.6755885899126335,30.192222595214844,-1.4208924325653889,33.331111907958984,0.12349138049917041
1902,2008-01-11,29.132221221923828,30.07999992370605,28.77666664123535,29.35555648803711,10555200.0,-0.02032663574115079,-1.7895362081001234,-0.19783632360867295,19.214842601157258,32.96741074676664,4.640787591032826,5.729229653628046,5.070049810099945,0.24044671841605236,12.155262566398072,1.3033332824706996,-1.3586256529973824,-5.252612400054929,-10.625531961257927,0.1203071611480695,-7.939072180656424,-2.5661526194534297,7.628073111938477,15.102588286784766,-30.588211595004623,2.686459780601499,1,3.2944440841674805,4.912222862243652,4.521944046020508,1.9600019454956055,3.248889923095703,4,0.15115001145107598,1.000002085803711,29.73666763305664,1.154467395194358,29.29333305358887,-1.6755885899126335,30.192222595214844,0.15115001145107598
1903,2008-01-14,29.52111053466797,29.86000061035156,29.14666748046875,29.62111091613769,8026200.0,0.013349112990103107,1.4692215513513516,0.4477590270897938,18.954609219580817,31.14435802823551,3.5943461397766256,5.048664218340917,4.558529620418653,-0.04332453450664531,12.400423073083958,0.7277793884277308,-1.781550002658662,-4.51422300338745,-10.204769038654298,1.1763230318793987,-7.359496021020874,-1.6689499857540255,6.894149757163085,31.659075736996662,-7.959903453742143,2.845273017633425,1,2.90555477142334,4.523333549499512,4.173332691192627,1.5722236633300781,2.2855567932128906,0,0.11663967275470477,-1.7895362081001234,29.132221221923828,1.000002085803711,29.73666763305664,1.154467395194358,29.29333305358887,0.11663967275470477
1904,2008-01-15,28.468889236450195,29.37777709960937,27.833332061767575,28.78444480895996,11784600.0,-0.035643012039879185,1.056216638987511,3.1555436876538914,10.150006992366869,27.6358227053428,3.892713607949851,5.797180831237647,5.490737475588006,1.0994895319384277,12.803908501527662,1.6877784729003942,-2.1099450977607077,-5.184944343566897,-11.300191750001062,0.9303030628672673,-8.24256804678398,-2.127320640349815,7.61513837503086,23.783828153160457,-7.910556066073241,3.0576237032170828,1,3.5577774047851562,5.424999237060547,6.021665573120117,3.1261100769043004,3.9277782440185547,1,0.20419951980105422,1.4692215513513516,29.52111053466797,-1.7895362081001234,29.132221221923828,1.000002085803711,29.73666763305664,0.20419951980105422
1905,2008-01-16,29.45000076293945,29.998889923095703,27.691110610961914,27.83888816833496,16231500.0,0.03446258539771496,-1.4207462063956833,-5.105638229711912,16.49003895775222,24.9148270577058,2.107245732391231,4.702768328190206,4.435146631604805,0.22522913553936874,14.290426737052064,2.307779312133789,-2.3342334329000707,-3.9788328170776417,-10.372977949070997,2.4153123149157167,-7.175905383074319,-0.7817602510809643,6.1389851155588,73.4230601109429,47.30443848465782,3.1970725659966788,1,2.080554008483894,4.372776985168461,5.48000001907349,2.9583339691162145,3.169998168945323,2,0.13216364830642346,1.056216638987511,28.468889236450195,1.4692215513513516,29.52111053466797,-1.7895362081001234,29.132221221923828,0.13216364830642346
1906,2008-01-17,29.03777885437012,30.101110458374023,28.324443817138672,29.66555595397949,10101600.0,-0.013997347975898133,1.370649285866987,-0.38965439269220076,16.80616791233578,22.771287749274364,1.6396352241866161,4.964713949685201,4.775124550092283,0.732416071530654,15.660094898440896,1.7766666412353516,-2.6150654216481684,-4.134054851531982,-10.808493988192868,2.540384285128905,-7.471274419862429,-0.7968352832015384,5.9193770027252235,55.878353886797015,32.73674262392066,3.337219568330444,1,2.1783323287963796,4.501109123229977,6.633887290954586,3.639999389648434,3.8766651153564347,3,0.16044229438223834,-1.4207462063956833,29.45000076293945,1.056216638987511,28.468889236450195,1.4692215513513516,29.52111053466797,0.16044229438223834
1907,2008-01-18,29.11888885498047,29.56555557250977,28.445556640625,29.001110076904297,10019700.0,0.0027932577425129335,1.2153800880565226,-0.1876124155364369,18.168981821609407,20.84013283034999,0.906022515298524,4.678208832260175,4.593785456825614,0.7513615648874747,17.5136920080819,1.1199989318847692,-3.0360594425342526,-3.770278263092038,-10.635457682941976,3.0949011567578992,-7.202867973017007,-0.33768855316706947,5.2569833824242025,59.243914291186464,35.301877163283834,3.4325897099249683,1,0.9838876724243164,3.9766664505004883,6.951666831970215,3.596111297607422,3.650001525878899,4,0.10848249691943579,1.370649285866987,29.03777885437012,-1.4207462063956833,29.45000076293945,1.056216638987511,28.468889236450195,0.10848249691943579
1908,2008-01-22,29.09333229064941,29.44444465637207,26.170000076293945,26.681110382080078,10035000.0,-0.0008776627589855979,1.1027456614653857,20.480955465587016,18.526151050276937,19.31873628014329,0.29863832146268976,4.406466467095182,4.544008366701181,0.8839082992615879,19.704443316990307,3.274444580078125,-3.485004926058238,-3.4636680603027408,-10.391327007901015,3.4639908872955374,-6.927497534101878,0.00016141349639653413,4.747759016639844,74.36403281071532,46.13671805267755,3.463829473799139,1,-0.7555541992187464,2.8144464492797887,6.977223396301273,3.645001411437992,3.118890762329112,1,0.11300798483736463,1.2153800880565226,29.11888885498047,1.370649285866987,29.03777885437012,-1.4207462063956833,29.45000076293945,0.11300798483736463
1909,2008-01-23,30.095556259155273,30.126667022705078,27.231111526489254,28.331111907958984,11200500.0,0.03444857943715096,2.170317605009511,0.7314602130625559,24.774314264297658,18.930575223045498,-0.8032054084304363,3.0847724160936636,3.5323509553490453,-0.021443039440722345,21.47392218470594,2.895555496215824,-3.7472380027828933,-2.158221912384036,-8.951444629357596,4.635000804589524,-5.554833270870816,1.2383894461027438,2.9784259250344505,99.21371285551281,69.18932889511757,3.3966113584867808,1,-1.9472227096557617,1.8122224807739258,6.104443550109863,2.742776870727539,1.2288875579833984,2,0.056855937600590156,1.1027456614653857,29.09333229064941,1.2153800880565226,29.11888885498047,1.370649285866987,29.03777885437012,0.056855937600590156
1910,2008-01-24,30.0,31.06444358825684,29.45666694641113,30.333332061767575,9534600.0,-0.003175095297539343,-1.2644770634315114,-0.18891616589753948,25.09386100606835,18.686552647271697,-0.6670100269198436,2.763713621367188,3.6587557886654025,0.16878793282744553,22.79330636625246,1.6077766418457102,-3.996502345489052,-1.8993336677551262,-8.362036320378678,4.563368984868426,-5.130684994066904,1.3320176585566479,2.3835839734001496,78.25199972877101,46.032262409396395,3.231351326311775,1,-1.3827781677246094,1.9077787399291992,6.199999809265137,2.908888816833496,1.5233325958251953,3,0.07988891601562509,2.170317605009511,30.095556259155273,1.1027456614653857,29.09333229064941,1.2153800880565226,29.11888885498047,0.07988891601562509
1911,2008-01-25,29.88888931274414,30.946666717529297,29.80222129821777,30.55222129821777,6797700.0,-0.0037036895751952903,-1.7357216947259089,1.9900035476820008,29.57795552854884,19.838009639204095,-0.594560308202233,2.4191931873824117,3.856691230781763,0.3674015926388279,23.970378853864954,1.144445419311527,-3.9709445399182925,-1.6424443244934075,-7.644315092729883,4.3594264437430645,-4.643379708611647,1.3584910596248285,1.8733362709453871,75.9818603966021,39.11404096861323,3.000935384118236,1,-1.27166748046875,2.0188894271850586,5.8597211837768555,3.0927772521972656,1.2311115264892578,4,0.09137541347098943,-1.2644770634315114,30.0,2.170317605009511,30.095556259155273,1.1027456614653857,29.09333229064941,0.09137541347098943
1912,2008-01-28,30.84111022949219,30.873332977294922,29.12111091613769,30.0,7497900.0,0.031858691930116034,2.869937570033624,-1.2680079476216202,37.77947148763643,21.929661002321385,-1.4291762596802897,1.0666993328665306,2.971589789812196,-0.5004711812407159,25.423562417230727,1.7522220611572301,-3.781221107967383,-0.40138998031615714,-5.908182716167776,5.1054027555354615,-3.1547863482419665,2.352006387609652,0.36189280345777775,95.43700201629089,52.93717524123013,2.7533963679258098,1,-2.2238883972168004,1.0666685104370082,4.511944770812985,2.140556335449215,0.972223281860348,0,0.06722630037655764,-1.7357216947259089,29.88888931274414,-1.2644770634315114,30.0,2.170317605009511,30.095556259155273,0.06722630037655764
1913,2008-01-29,27.14444351196289,30.43888854980469,27.11000061035156,30.43888854980469,16732800.0,-0.11986166159460487,1.020909683552585,-3.9167815612357693,35.81842560787024,24.781707515155095,2.1175941534684526,4.275125292936913,6.673422691720859,3.264570029267883,27.56259243237339,3.731109619140632,-3.7008624668213663,-3.648945522308349,-8.939405772945037,1.641514728328339,-6.294175647626695,-1.0037153969900032,3.8022232055664062,0.870992496383815,-44.844116978152144,2.645230125318344,1,1.4727783203125,4.763335227966309,8.208611488342285,5.837223052978516,2.9400005340576207,1,0.20720435349568733,2.869937570033624,30.84111022949219,-1.7357216947259089,29.88888931274414,-1.2644770634315114,30.0,0.20720435349568733
1914,2008-01-30,26.11111068725586,27.628889083862305,25.95111083984375,27.177778244018555,17451900.0,-0.03806793181269785,-1.4198714465903637,0.3237776148973097,35.37582033061284,26.880127667695167,3.108160393563594,4.783631832166595,7.694003059100439,4.350459882606511,29.932025838966283,1.6777782440185547,-3.504741582098511,-4.193389415740967,-9.305335498779712,0.9185566672977785,-6.7493624572603395,-1.6374163742215941,4.7622222900390625,3.1290716893353934,-44.632517007822514,2.5559730415193735,1,2.3966665267944336,5.687223434448242,9.530833721160889,6.870555877685547,3.305557250976566,2,0.2336596263099775,1.020909683552585,27.14444351196289,2.869937570033624,30.84111022949219,-1.7357216947259089,29.88888931274414,0.2336596263099775
1915,2008-01-31,28.22222137451172,28.333332061767575,25.251110076904297,25.45000076293945,19122300.0,0.08085104890946804,1.0586286187458225,-2.598954654612237,43.965281630729706,29.897806969738934,0.8991266775615117,2.171736563333745,5.602539453500128,2.318908796374373,32.69222648855796,3.0822219848632777,-3.282215373751999,-1.6936675071716323,-6.120071408718843,2.732736394375582,-3.906869457945241,0.5195344436019766,2.2166671752929723,52.165424471687594,1.1152962896531946,2.213201950773607,1,-0.06444454193115234,3.2261123657226562,7.277778148651123,4.7594451904296875,0.17555618286133168,3,0.10992127095383974,-1.4198714465903637,26.11111068725586,1.020909683552585,27.14444351196289,2.869937570033624,30.84111022949219,0.10992127095383974
1916,2008-02-01,33.95666885375977,34.93666839599609,32.33333206176758,32.52555465698242,35934300.0,0.203189090013552,-1.8678063109060346,0.5162338779256432,63.64551315415817,34.95075489557769,-4.5418200132282,-3.904117564616776,-0.058044666105423914,-3.303919285421845,34.442709935825775,6.714447021484368,-2.698369395990696,4.130446529388436,0.15162779341803656,8.10926526535884,2.141037161403233,6.11985589737364,-8.705558776855476,89.88184769581555,32.86833612207296,1.9894093679852016,2,-3.862779617309581,-2.5083351135253977,1.3216643333434988,-0.9750022888183665,-4.271112442016609,4,-0.07166004028293116,1.0586286187458225,28.22222137451172,-1.4198714465903637,26.11111068725586,1.020909683552585,27.14444351196289,-0.07166004028293116
1917,2008-02-04,34.16666793823242,35.088890075683594,33.723331451416016,34.104442596435554,14253300.0,0.0061843252463027465,-2.3126631008124967,0.04348034694714775,63.27386315355087,39.92272290705257,-4.425925113546455,-4.313388841873092,-0.20336318885794213,-3.3931497674360216,35.15554423403255,1.3655586242675781,-2.1983733898281947,4.32655668258667,0.2865569416968583,8.366556423476478,2.306556812141764,6.346556553031576,-8.915557861328125,90.62570887369301,29.149031189846283,2.019999870444904,2,-3.9966678619384766,-2.718334197998047,0.9461097717285156,-1.1850013732910156,-3.6800003051757812,0,-0.08917074104231892,-1.8678063109060346,33.95666885375977,1.0586286187458225,28.22222137451172,-1.4198714465903637,26.11111068725586,-0.08917074104231892
1918,2008-02-05,34.20888900756836,34.998889923095696,33.908889770507805,34.102222442626946,12937500.0,0.0012357385687205014,-3.4189322940829507,1.7141981363416536,67.40565883320934,44.659538970264975,-4.09704121907814,-4.518123847133303,-0.1503160846692424,-3.31834660726647,35.592626488033595,1.0900001525878906,-1.645679871681466,4.324888896942138,0.10992310661424654,8.539854687270033,2.2174060017781905,6.4323717921060855,-8.564267730712892,91.05488160718753,23.78542356261667,2.1074828951639475,2,-4.038888931274414,-3.0666675567626953,0.9572219848632812,-1.2272224426269531,-2.5444450378418004,1,-0.07002728137958025,-2.3126631008124967,34.16666793823242,-1.8678063109060346,33.95666885375977,1.0586286187458225,28.22222137451172,-0.07002728137958025
1919,2008-02-06,32.642223358154304,34.66666793823242,32.555557250976555,34.42333221435547,11075400.0,-0.04579703389570611,-1.160321658257611,-16.697911451254097,59.34795484234346,48.465549396517766,-2.381590867044892,-2.907571936584624,1.4816223366885666,-1.6405917283700546,34.99174917127377,2.1111106872558665,-1.1370943484821545,2.635723209381112,-1.7556767139389038,7.027123132701131,0.4400232477211006,4.8314231710411235,-6.619831329345711,75.12988989555693,8.281960337321465,2.1956999616600097,2,-2.4722232818603587,-1.6572246551513743,2.5238876342773366,0.33944320678710227,-1.1900005340576243,2,-0.07835799921070141,-3.4189322940829507,34.20888900756836,-2.3126631008124967,34.16666793823242,-1.8678063109060346,33.95666885375977,-0.07835799921070141
1920,2008-02-07,33.183334350585945,33.848888397216804,31.99777793884277,32.22222137451172,11658600.0,0.016577026218297375,-1.625688877586083,-0.5396149554408113,62.04869870295487,52.07340974922954,-2.708484872758362,-3.312125715091117,1.0144922373410665,-2.0536718906443845,33.82377513724554,1.851110458374034,-0.5918680358216832,2.9823341369628977,-1.6157874668562044,7.580455740782,0.6832733350533431,5.281394938872449,-6.798282399902352,38.35371734377894,-28.64740385074242,2.299060801909552,2,-3.0133342742919993,-2.198335647583015,2.023054599761956,-0.20166778564453836,-2.0866680145263743,3,-0.1135107874500565,-1.160321658257611,32.642223358154304,-3.4189322940829507,34.20888900756836,-2.3126631008124967,34.16666793823242,-0.1135107874500565
1921,2008-02-08,33.408889770507805,33.70666885375977,32.799999237060554,33.33333206176758,5927400.0,0.00679725001528908,1.7019763654655569,0.07861480452469931,62.364698338645994,54.805101621563935,-2.662175057887886,-3.4240124242145953,0.820247365120764,-2.145923880613914,32.592682335103476,0.9066696166992188,-0.13939704343247428,3.0242784500122006,-1.7842363822874674,7.832793282311869,0.6200210338623648,5.428535866162036,-6.675684294824212,45.65061923334878,-21.40923546645641,2.404257416149834,2,-3.23888969421386,-2.673334121704091,2.3136110305786204,-0.21944522857665305,-0.6588897705078054,4,-0.14999337743807306,-1.625688877586083,33.183334350585945,-1.160321658257611,32.642223358154304,-3.4189322940829507,34.20888900756836,-0.14999337743807306
1922,2008-02-11,33.53555679321289,33.764442443847656,33.0,33.281112670898445,6355800.0,0.0037914167030148604,1.1466607392489676,3.3675468268796087,62.72924757245737,57.79519295096251,-2.6445425516769347,-3.377019824326915,0.6266408906669909,-2.1594629054552215,31.285153608501105,0.7644424438476562,0.3435255928563521,2.9307786941528313,-2.0368878965850996,7.898445284890759,0.44694539878386763,5.414611989521795,-6.468123933529299,51.24030234256399,-14.28030013083152,2.483833295368964,2,-3.3655567169189453,-3.225002288818356,2.5033326148986816,1.1083316802978516,-1.1288909912109446,0,-0.11480353241813213,1.7019763654655569,33.408889770507805,-1.625688877586083,33.183334350585945,-1.160321658257611,32.642223358154304,-0.11480353241813213
1923,2008-02-12,32.96444320678711,33.77777862548828,32.58777618408203,33.776668548583984,7802100.0,-0.017030091074598408,1.9222396043128402,-3.192156039639675,58.42908774803393,60.356667108453735,-1.2974872910864619,-2.67169275350669,1.1318251906186987,-1.4807114276639908,29.969465018100237,1.19000244140625,0.7423736199954085,2.1874984741210923,-2.8600644809452334,7.235061429187418,-0.3362830034120705,4.711279951654255,-5.576152058463517,36.21974934019035,-24.004570086232334,2.523781477533163,2,-2.794443130493164,-2.794443130493164,2.874445915222168,1.6794452667236328,0.445556640625,1,-0.07516509707709296,1.1466607392489676,33.53555679321289,1.7019763654655569,33.408889770507805,-1.625688877586083,33.183334350585945,-0.07516509707709296
1924,2008-02-13,34.28222274780273,34.331111907958984,33.05777740478516,33.22222137451172,9934200.0,0.039975786417781656,1.1996145038796602,-1.3050582378357982,61.738548118825285,62.331474496019915,-1.4911087032390355,-3.7224746518521634,-0.2583476499566686,-2.6784073003226396,28.06592192911917,1.366668701171875,1.0329493234697331,3.2146113395690854,-1.9416847085346305,8.370907387672798,0.6364633155172257,5.792759363620942,-6.585907642384736,97.90475084992765,38.31007182591073,2.5781480240518566,2,-0.7388887405395437,-4.112222671508782,1.3949995040893626,0.3616657257080149,2.0777778625488352,2,-0.07635965722916704,1.9222396043128402,32.96444320678711,1.1466607392489676,33.53555679321289,1.7019763654655569,33.408889770507805,-0.07635965722916704
1925,2008-02-14,33.342220306396484,34.76666641235352,33.342220306396484,34.444442749023445,8214300.0,-0.027419530183949048,-1.5846799173533825,-1.039831145883205,59.05488041520399,61.82140419169167,0.28110381992902944,-2.6097279938072013,0.5949833649632268,-1.617369978337198,26.4556203684183,1.4244461059570384,1.6530958078311038,2.079997920989989,-3.1129083788657326,7.272904220845714,-0.5164552289378719,4.6764510709178495,-5.350202202167868,34.62515516043008,-21.95081840460776,2.596453149927862,2,0.20111370086669922,-3.172220230102539,1.0938911437988281,1.3016681671142578,2.872222900390625,3,-0.05668481177713358,1.1996145038796602,34.28222274780273,1.9222396043128402,32.96444320678711,1.1466607392489676,33.53555679321289,-0.05668481177713358
1926,2008-02-15,33.696666717529304,34.16222381591797,32.889999389648445,33.194442749023445,10519200.0,0.010630558129472334,-1.2900048408526639,-0.4556466545073186,57.72978751130969,61.20539578699821,-0.1275116689616027,-2.737604656317213,0.16533130979635047,-1.8509866872807486,24.913391131672224,1.2722244262695241,2.4367337353068095,2.201499938964851,-2.9892391548037978,7.3922390327334995,-0.3938696079194699,4.796869485849175,-5.420773734442488,50.89244602868098,-0.7361489254598581,2.595369546884324,2,-0.1983327865600728,-3.5266666412353587,-0.2294445037841868,0.3477773666381765,2.2999992370605398,4,-0.0771589784611304,-1.5846799173533825,33.342220306396484,1.1996145038796602,34.28222274780273,1.9222396043128402,32.96444320678711,-0.0771589784611304
1927,2008-02-19,32.27777862548828,34.38222122192383,31.9022216796875,34.256668090820305,10703700.0,-0.042107669103748635,1.224219097471689,-3.940252933804247,65.85014276839954,61.03256066868602,1.1122221656899924,-1.1277465197046794,1.4648987259298138,-0.3249813890939066,23.44896260824127,2.479999542236328,2.9913946814539507,0.6246673583984368,-4.452625204763606,5.7019599215604835,-1.913978923182583,3.16331363997946,-3.7293657586975932,13.110985927497348,-43.08175763536331,2.538646281581023,2,1.0566654205322266,-2.107778549194336,1.0363874435424805,1.7666654586791992,3.4844436645507812,1,0.014629921717686845,-1.2900048408526639,33.696666717529304,-1.5846799173533825,33.342220306396484,1.1996145038796602,34.28222274780273,0.014629921717686845
1928,2008-02-20,32.38111114501953,32.678890228271484,31.31555557250977,32.05777740478516,7746300.0,0.0032013516397826347,1.9673450070989038,-0.16339151119798295,70.5394116204842,62.27605586625721,0.8072439561459106,-1.0246732310220281,1.1985036566704252,-0.3260016776819157,21.254862163834453,1.3633346557617152,2.746282206052136,0.5636109352111802,-4.375743696423555,5.502965566845916,-1.906066380606184,3.033288251028548,-3.571079189873128,30.87572732256853,-30.706120072224046,2.4696773158173673,2,0.6599998474121165,-2.211111068725586,0.8544435501098633,1.6633329391479492,3.475555419921875,2,0.000789184066845916,1.224219097471689,32.27777862548828,-1.2900048408526639,33.696666717529304,-1.5846799173533825,33.342220306396484,0.000789184066845916
1929,2008-02-21,31.80666732788086,32.776668548583984,31.670000076293945,32.61111068725586,4473900.0,-0.01774008972595198,-1.0536114365401563,-2.4879660217084076,63.056499271196785,62.38803370717298,1.3976808891135875,-0.3325125439746017,1.5704397637749565,0.3490026565354256,19.45084974108203,1.106668472290039,2.4645680459429755,-0.09638843536377095,-4.968985196168205,4.776208325440663,-2.5326868157659845,2.339909945038446,-2.7454810479129677,14.230541357904485,-46.53718290122633,2.4362983804022167,2,1.2344436645507884,-1.636667251586914,1.4288873672485352,2.237776756286621,4.2322235107421875,3,0.050408692712229364,1.9673450070989038,32.38111114501953,1.224219097471689,32.27777862548828,-1.2900048408526639,33.696666717529304,0.050408692712229364
1930,2008-02-22,32.39666748046875,32.44889068603516,31.49333381652832,31.90444374084473,4652100.0,0.018549574732424468,2.202965217196673,-0.6118811646433947,40.91144063483562,60.004338406749596,0.7647820002092729,-0.77340716001574,0.8000268837687656,-0.13421109531542186,18.26777859570018,0.955556869506843,2.1041828021740656,0.3737783432006836,-4.418985428359939,5.1665421147613095,-2.022603542579631,2.770160228980995,-3.0943730486722316,35.25366086666626,-20.92949316547122,2.3963818857803125,2,0.6444435119628977,-2.2266674041748047,0.5636100769042969,1.4972209930419922,6.1522216796875,4,0.12233767970956344,-1.0536114365401563,31.80666732788086,1.9673450070989038,32.38111114501953,1.224219097471689,32.27777862548828,0.12233767970956344
1931,2008-02-25,32.61999893188477,32.72111129760742,31.729999542236328,32.335556030273445,4979700.0,0.006893655081982253,3.0730539203776166,0.57787318797057,41.003091501521816,57.59032106553453,0.4668750704137352,-0.8238806328460768,0.4362793466848416,-0.25085714926542124,16.958823802369558,0.9911117553710938,2.0116273204267863,0.4605543136596779,-4.23075710832245,5.1518657356418025,-1.8851013973313826,2.806210024650742,-3.086240674332771,42.53621061116463,-8.906423630214114,2.3456557109910627,2,0.421112060546875,-2.4499988555908274,0.05666732788085227,1.2027788162231374,5.159999847412109,0,0.11019142834455797,2.202965217196673,32.39666748046875,-1.0536114365401563,31.80666732788086,1.9673450070989038,32.38111114501953,0.11019142834455797
1932,2008-02-26,32.914443969726555,33.33333206176758,31.898889541625977,32.537776947021484,4813200.0,0.009026518929587501,1.3623048194019958,1.3242271843357893,42.68491799363018,55.84096887060078,0.08388073436437793,-1.0066436499728155,0.005025098387186233,-0.43887300643189064,15.185380513414254,1.4344425201416016,1.8215258208301357,0.6513326644897361,-4.008845701103418,5.31151103008289,-1.678756518306841,2.981421847286313,-3.1584804394492885,79.2401143401616,31.452891611870072,2.330089182796576,2,0.12666702270509234,-2.74444389343261,-0.5369443893432546,0.9083337783813548,4.528888702392585,1,0.09364344686175463,3.0730539203776166,32.61999893188477,2.202965217196673,32.39666748046875,-1.0536114365401563,31.80666732788086,0.09364344686175463
1933,2008-02-27,32.76889038085937,33.044445037841804,32.22666549682617,32.75,4920300.0,-0.004422179788334368,1.8694034345678217,0.05015140620409182,50.85278477053006,54.631439609679084,0.22213821847115867,-0.4407111734070881,0.03304184142743338,-0.19818794994260003,12.650802698875122,0.8177795410156321,1.5916582360164,0.22455673217772443,-3.765703218787401,4.214816683142853,-1.7705732433048382,2.219686707660287,-2.7996097887658493,69.32379243465991,23.962705911756615,1.9951299754825644,2,0.27222061157227984,-2.5988903045654226,-1.1697244644164968,1.0538873672485423,4.835552215576179,2,0.09134675829390093,1.3623048194019958,32.914443969726555,3.0730539203776166,32.61999893188477,2.202965217196673,32.39666748046875,0.09134675829390093
1934,2008-02-28,32.21222305297852,32.720001220703125,31.907777786254886,31.94444465637207,4806000.0,-0.01698767707453408,-3.7622077711487525,14.175383683365967,43.475666795664615,52.90041587417472,0.5076856041986133,0.6287062036589575,0.4765696842041294,0.4514992903405357,9.713603957090177,0.8611125946044815,1.3149845519379149,-0.6371662139892535,-3.2526299419658216,1.9782975139873145,-1.944898077977541,0.6705656499990305,-2.0381580815414004,39.070104458535724,-6.880877505296212,1.3077318639882844,2,0.6366653442382741,-2.0422229766845774,-2.089444637298591,0.849999427795403,6.136665344238274,3,0.11313852837691374,1.8694034345678217,32.76889038085937,1.3623048194019958,32.914443969726555,3.0730539203776166,32.61999893188477,0.11313852837691374
1935,2008-02-29,31.324443817138672,32.05666732788086,31.156667709350586,31.77777862548828,6903900.0,-0.027560321880912952,-1.2816945677507954,-1.6929476540852728,37.14011502763199,50.612674487099426,1.2059631374210866,1.855969087065887,1.3078363415672385,1.4147744347382627,7.284757616042908,1.0555553436279368,1.1431593511727058,-1.6800565719604492,-3.3297249054215996,-0.03038823849930239,-2.5048907386910244,-0.855222405229874,-0.9537858415316904,7.7079457658129735,-36.69968019915043,0.8248341667305734,2,1.4450006484985352,-1.1544437408447266,-1.2963876724243164,1.737778663635254,7.242221832275391,4,0.15050377427307882,-3.7622077711487525,32.21222305297852,1.8694034345678217,32.76889038085937,1.3623048194019958,32.914443969726555,0.15050377427307882
1936,2008-03-03,31.523332595825195,31.66444396972656,30.583332061767575,31.22222137451172,7530300.0,0.006349315564789126,2.706665358771932,-0.6642137682074066,37.695334961071204,47.48436250850739,0.7446771367781579,1.5446276610348662,1.0462379114681681,1.2760422983646578,8.15014391613746,1.0811119079589844,0.770092405383977,-1.3595009803771987,-3.071247003658705,0.35224504290431113,-2.215373992017952,-0.5036279687364456,-0.9639453362151507,34.18183760209526,-8.974786814041607,0.8558730116407544,3,0.4349994659423828,-1.35333251953125,-1.2608323097229004,1.5388898849487305,5.817777633666992,0,0.222868459195253,-1.2816945677507954,31.324443817138672,-3.7622077711487525,32.21222305297852,1.8694034345678217,32.76889038085937,0.222868459195253
1937,2008-03-04,31.1200008392334,31.87555694580078,30.373332977294922,31.31999969482422,5672700.0,-0.012794705488886393,1.2915241612974087,-0.6642025983568655,38.485031430364366,43.92276470960518,1.0800900689082482,1.8003105999818771,1.3617166815989066,1.7347445733474132,8.947305486653557,1.5022239685058594,0.48442148055299583,-1.610499382019043,-3.3823906224642073,0.16139185842612136,-2.4964450022416287,-0.7245537617964608,3.9688892364501953,27.953445793869246,-15.416371739869273,0.8859456202225823,3,0.7333316802978516,-0.9500007629394531,-0.8575005531311035,1.9422216415405273,8.19999885559082,1,0.2140102108116635,2.706665358771932,31.523332595825195,-1.2816945677507954,31.324443817138672,-3.7622077711487525,32.21222305297852,0.2140102108116635
1938,2008-03-05,31.81333351135254,32.101112365722656,31.132221221923828,31.352222442626953,5376600.0,0.022279326909433905,-1.1504308456258214,-2.305568536196916,33.28317286892289,40.61461733157475,0.3327394736061109,0.9679334329651823,0.5556845039942502,1.1006843424114692,9.726504814988054,0.9811115264892578,0.20452414307656142,-0.7973889350891099,-2.469558673471056,0.8747808032928361,-1.6334738042800794,0.038695934101863116,3.1812454223632827,61.3636178911349,23.863835568808106,0.8360848691909727,3,0.03999900817871094,-1.6433334350585938,-1.5508332252502441,1.2488889694213867,5.25111198425293,2,0.17696979660297285,1.2915241612974087,31.1200008392334,2.706665358771932,31.523332595825195,-1.2816945677507954,31.324443817138672,0.17696979660297285
1939,2008-03-06,30.08444404602051,32.07222366333008,29.979999542236328,31.481111526489254,12867300.0,-0.05434480686266585,-1.6062292254215502,-3.0289177059419505,30.070692496159452,39.410089760610724,2.002192358328532,2.630228596596478,2.135813647011407,2.899300287261834,10.478444320971851,2.09222412109375,-0.17311435655798135,-2.398389434814451,-4.4159804298185925,-0.380798439810313,-3.4071849323165218,-1.3895939373123802,4.817709968566891,4.924042824488466,-31.578669496168494,1.0087954975020696,3,1.5722217559814418,0.08555603027343395,0.17805624008178356,2.9777784347534144,6.0088901519775355,3,0.24996302204925613,-1.1504308456258214,31.81333351135254,1.2915241612974087,31.1200008392334,2.706665358771932,31.523332595825195,0.24996302204925613
1940,2008-03-07,29.416667938232425,30.50444412231445,28.88888931274414,29.475555419921875,8401500.0,-0.022196724219552877,-1.8993000051344302,0.04216285015076462,24.783962256942033,37.60796428899075,2.461672829139662,3.1635432932020287,2.6140572102893067,3.630540694541235,11.234429905781418,1.615554809570309,-0.6696908194139155,-2.877832221984857,-5.285581974362419,-0.47008246960729494,-4.081707098173634,-1.673957345796076,5.288599897460937,16.430323074822127,-17.49820578569728,1.20387487618878,3,1.694442749023434,0.7533321380615199,0.7363877296447718,3.5361099243164027,8.338886260986325,4,0.3036448749987517,-1.6062292254215502,30.08444404602051,-1.1504308456258214,31.81333351135254,1.2915241612974087,31.1200008392334,0.3036448749987517
1941,2008-03-10,28.39777755737305,29.89777755737305,28.26333236694336,29.20111083984375,9929700.0,-0.03463649870198715,-2.048701957114961,13.64183455334662,26.009873246944366,35.755181539358986,3.149902350632111,3.992460277766309,3.4225096384474867,4.705237537681608,12.127553845348121,1.634445190429691,-1.0066623174318856,-3.6461669921874993,-6.556185989854381,-0.7361479945206213,-5.10117649102094,-2.1911574933540585,5.958507566943357,3.5032021239480833,-31.692989001759262,1.455009498833439,3,2.2561111450195312,3.278333663940426,1.4052777290344203,4.204999923706051,10.04555511474609,0,0.35808746200284314,-1.8993000051344302,29.416667938232425,-1.6062292254215502,30.08444404602051,-1.1504308456258214,31.81333351135254,0.35808746200284314
1942,2008-03-11,29.685556411743164,29.946666717529297,28.98444366455078,29.55888938903809,11089800.0,0.045347874557027046,1.965761719438925,-0.1576768017322805,35.462608401904944,34.0451619428451,1.5152878352000556,2.531238118252489,1.955263870754699,3.4921954658017427,13.082737622404569,1.5488891601562464,-1.0551876995688616,-2.165888118743897,-5.168341942168432,0.8365657046806376,-3.6671150304561664,-0.6646612070316316,4.183292491983401,37.05850896226931,1.2614535419329371,1.5012269117122665,3,0.8061103820800781,1.9905548095703125,1.085555076599121,2.9172210693359375,9.036664962768555,1,0.2578881699761775,-2.048701957114961,28.39777755737305,-1.8993000051344302,29.416667938232425,-1.6062292254215502,30.08444404602051,0.2578881699761775
1943,2008-03-12,30.48666763305664,31.11000061035156,29.445556640625,29.66555595397949,9665100.0,0.02698656579657599,-1.6396485098724203,6.482442403252732,43.05100641220023,33.997977455793496,0.3982820602860109,1.6179326497254536,0.9961269215441853,2.785218340194305,13.57820575015198,1.664443969726559,-1.114261757259662,-1.2408881187438965,-4.254431020734643,1.7726547832468533,-2.7476595697392696,0.26588333225147665,2.9337399477272683,58.37224255316592,19.027302103977632,1.5067714509953747,3,-0.3044452667236328,1.144443511962887,0.32249927520751953,2.116109848022461,1.5688896179199148,2,0.2897440995548366,1.965761719438925,29.685556411743164,-2.048701957114961,28.39777755737305,-1.8993000051344302,29.416667938232425,0.2897440995548366
1944,2008-03-13,31.66444396972656,31.80888938903809,29.47222137451172,29.98888969421387,9830700.0,0.03863250489839887,1.378959837271279,2.040592428786112,46.36993842731118,35.023513389091185,-0.96706545249409,0.2466280913584349,-0.32158196821936613,1.6743946596556931,14.208315185369186,2.3366680145263707,-1.196011558257993,0.06777715682983043,-2.6955871258854494,2.83114143954511,-1.313904984527813,1.4494592981874703,1.3433975939501046,95.92601618274944,53.74762869848844,1.3816821413576406,3,-1.4822216033935511,-0.1494445800781179,-1.0083332061767543,0.9383335113525426,0.7222213745117223,3,0.1705383341340745,-1.6396485098724203,30.48666763305664,1.965761719438925,29.685556411743164,-2.048701957114961,28.39777755737305,0.1705383341340745
1945,2008-03-14,31.45222282409668,32.344444274902344,30.64111137390137,32.22222137451172,8951400.0,-0.006702190817965303,2.35815936870723,-0.4595485575538482,44.20426402651005,35.7467277296955,-0.8211672286620804,0.3267479435223457,-0.2580474317828312,1.9301278901068883,14.965510172080347,1.703332901000973,-1.3760366115082974,-0.04994411468505788,-2.6884112852521937,2.5885230558820744,-1.369177699968624,1.2692894705985083,1.1760580038413195,78.13778521814965,34.51734458986037,1.3192335852835666,3,-1.1483345031738281,0.06277656555176137,-0.8747234344482422,1.1505546569824219,-0.8388900756835902,4,0.1475606795697011,1.378959837271279,31.66444396972656,-1.6396485098724203,30.48666763305664,1.965761719438925,29.685556411743164,0.1475606795697011
1946,2008-03-17,31.09666633605957,31.86888885498047,30.166667938232425,30.16777801513672,7228800.0,-0.011304653729106384,-2.6563321308809242,-1.2063507397801838,41.03266704290917,36.02979835331159,-0.5950767902703618,0.5033380680642203,-0.0504943217423488,2.298262066488249,15.639962322919859,1.7022209167480433,-1.4705970814360612,-0.27550058364868235,-2.7067778810017273,2.1557767137043626,-1.491139232325203,0.9401380650278419,1.2477779388427734,62.8637585660374,22.76792177217522,1.215638648676523,3,-0.7927780151367188,0.41833305358887074,-0.5191669464111328,1.5061111450195312,0.34222221374512074,0,0.21413510346083497,2.35815936870723,31.45222282409668,1.378959837271279,31.66444396972656,-1.6396485098724203,30.48666763305664,0.21413510346083497
1947,2008-03-18,32.75,33.02000045776367,31.50666618347168,31.922222137451172,6928200.0,0.053167553269953816,1.2128348509991493,0.8911489615096354,49.91887898356286,37.87821014382715,-2.2270810604897164,-1.1729413455873683,-1.7756726516007362,0.6345329187317503,15.612375402958623,1.9233341217041016,-1.3945159299473175,1.3542220115661614,-1.1228267818311934,3.8312708049635162,0.11569761486748575,2.5927464082648406,-4.486667633056641,92.44636448140325,53.73239617608807,1.2385243966986783,3,-2.1083335876464844,-1.235000610351559,-2.297222137451172,-0.14722251892089844,-1.7944431304931605,1,0.17384221899600427,-2.6563321308809242,31.09666633605957,2.35815936870723,31.45222282409668,1.378959837271279,31.66444396972656,0.17384221899600427
1948,2008-03-19,32.406665802001946,33.542221069335945,32.22222137451172,32.567779541015625,6275700.0,-0.010483486961772592,-3.981106544692945,-0.19463402719854128,50.85058068167931,40.187086608884904,-2.0011768120861433,-0.8723187297321147,-1.4916723903081746,0.9421817969412629,15.271940423340435,1.3199996948242259,-1.3440477858129292,1.0096100807189856,-1.4696041850161734,3.488824346454141,-0.22999705214859034,2.249217213586565,-4.048200073242182,72.09937708894495,32.04947989214149,1.2396071328675784,3,-1.503889083862294,-0.891666412353505,-2.1663885116577077,0.19611167907715554,-1.3199996948242152,2,0.1948844602248352,1.2128348509991493,32.75,-2.6563321308809242,31.09666633605957,2.35815936870723,31.45222282409668,0.1948844602248352
1949,2008-03-20,33.40999984741211,33.49111175537109,32.049999237060554,32.383331298828125,7281900.0,0.03096073047256165,1.4242943454586925,-6.372321534272242,59.031856890145306,43.99240823479638,-2.7749921297529845,-1.8439147874729542,-2.4427136143943784,-0.11279700630502987,14.944657477056984,1.4411125183105327,-1.2455826854757568,1.9327775001525893,-0.7010717806536206,4.566626780958799,0.6158528597494879,3.2497021405556943,-4.844183905029297,96.08297612899341,49.79636751264678,1.3169246404031043,3,-2.5072231292724574,-1.8950004577636683,-3.239999771118164,-0.8072223663330078,-1.6877784729003906,3,-0.04054003599585376,-3.981106544692945,32.406665802001946,1.2128348509991493,32.75,-2.6563321308809242,31.09666633605957,-0.04054003599585376
1950,2008-03-24,36.36000061035156,37.22222137451172,33.53333282470703,33.637779235839844,13382100.0,0.08829694032961677,-1.5170554964119036,2.651509465509874,66.91536908929287,48.53746332839066,-5.181382256233121,-4.723968739321926,-5.276085794590461,-3.097174023771835,15.182551626820764,3.8122215270996094,-1.079211474524719,4.684611606597901,1.276810543707164,8.092412669488638,2.9807110751525343,6.388512138043268,-7.595128462890624,87.77954455384518,38.31098457189769,1.7039005314453681,3,-3.2566680908203125,-3.6172237396240234,-4.503333568572998,-3.757223129272461,-4.0255584716796875,0,-0.10927764574850107,1.4242943454586925,33.40999984741211,-3.981106544692945,32.406665802001946,1.2128348509991493,32.75,-0.10927764574850107
1951,2008-03-25,36.21444320678711,36.764442443847656,35.75444412231445,36.65666580200195,7614000.0,-0.004003228853714957,2.0709497077108656,-0.1624491671968319,68.1440319394687,52.168732610342175,-4.258224120144963,-4.527441704811267,-5.027478754495483,-2.9733501113262406,15.610797017244371,1.0099983215332031,-0.7148184484035056,4.359331989288329,0.40626556968259564,8.312398408894062,2.382798779485462,6.335865199091195,-6.942130105703125,82.36779920690036,28.931111411969738,1.976533209802866,3,-2.88055419921875,-3.4716663360595703,-4.357776165008545,-3.611665725708008,-4.074443817138665,1,-0.1546650994022266,-1.5170554964119036,36.36000061035156,1.4242943454586925,33.40999984741211,-3.981106544692945,32.406665802001946,-0.1546650994022266
1952,2008-03-26,35.996665954589844,36.25,35.22222137451172,36.1966667175293,4793400.0,-0.006013546886631471,5.7028896269482905,0.45226265031140556,65.42147165802172,54.65433985987791,-3.4096294873676527,-4.286693522060457,-4.687571700482625,-2.782873828945199,16.3301331466558,1.0277786254882812,-0.20283482141026,3.9874436378479032,-0.36014546300470585,8.335032738700509,1.8136490874216022,6.161238188274208,-6.247358357100197,76.30505056911922,22.8849770016986,2.173794550426303,3,-2.649444580078125,-3.2538890838623047,-4.1624989509582555,-3.393888473510742,-3.279998779296875,2,-0.1266166541794408,2.0709497077108656,36.21444320678711,-1.5170554964119036,36.36000061035156,1.4242943454586925,33.40999984741211,-0.1266166541794408
1953,2008-03-27,35.76222229003906,36.43555450439453,35.668888092041016,36.112220764160156,5040900.0,-0.006512927192938722,-1.8571408262488982,1.7499856949398234,73.52236836386766,57.671276519495294,-2.624103229847975,-4.022747128970135,-4.3437414210146805,-2.583190720768137,17.118671716666007,0.7666664123535156,0.40727617682366457,3.6033333778381333,-1.0497286278749627,8.256395383551226,1.2768023749815853,5.929864380694681,-5.56453986592809,71.7723051007215,11.713104679640693,2.3265310028565467,3,-2.067777633666992,-3.0194454193115234,-4.010000228881836,-3.159444808959961,-3.5366668701171875,3,-0.13440622849299366,5.7028896269482905,35.996665954589844,2.0709497077108656,36.21444320678711,-1.5170554964119036,36.36000061035156,-0.13440622849299366
1954,2008-03-28,35.856666564941406,36.88888931274414,35.795555114746094,36.04777908325195,5877900.0,0.0026408950242626794,-5.97868247726415,0.5460381471389646,78.01080938658538,61.42755933728144,-2.303590772844771,-4.037146189743442,-4.291524888044663,-2.703594709061335,17.842991825795707,1.1266670227050781,0.9034111738705377,3.5155554771423354,-1.4229889547139862,8.454099908998657,1.046283261214171,5.984827693070496,-5.237511803806388,62.981944530619835,-2.488776732587233,2.4692722159281617,3,-2.162221908569336,-3.113889694213867,-4.25111103057861,-3.2538890838623047,-3.1066665649414062,4,-0.13302966825219353,-1.8571408262488982,35.76222229003906,5.7028896269482905,35.996665954589844,2.0709497077108656,36.21444320678711,-0.13302966825219353
1955,2008-03-31,36.03889083862305,36.77777862548828,35.58777618408203,36.21666717529297,6638400.0,0.005082019360377776,-1.2036967048958558,0.930218168027306,85.8438388570467,66.40657842774115,-1.9744046915426523,-4.056020827869723,-4.353576059701897,-2.8928510391735642,18.13783366182637,1.19000244140625,1.3038564859800061,3.462057399749753,-1.7163890744900812,8.640503873989584,0.8728341626298359,6.05128063686967,-5.023552080685427,49.00013046254695,-23.304882806693655,2.5892232371199153,3,-1.6744470596313477,-3.296113967895508,-4.43333530426025,-3.4361133575439453,-3.445556640624993,0,-0.11977808871645779,-5.97868247726415,35.856666564941406,-1.8571408262488982,35.76222229003906,5.7028896269482905,35.996665954589844,-0.11977808871645779
1956,2008-04-01,38.54888916015625,38.65888977050781,36.22222137451172,36.55555725097656,13264200.0,0.06964693593852855,1.201808993953934,-11.212582880930412,87.30009431501212,70.56004679790219,-3.7058466489931092,-6.3376286450559505,-6.698467993017978,-5.3911171126692,18.4395284507074,2.6199989318847656,1.6814827294879322,5.620777893066403,-0.1733230220852704,11.41487880821808,2.7237274354905665,8.51782835064224,-7.161137445224185,96.79920790496635,19.208092768486836,2.8970504575758387,4,-3.1944446563720703,-5.087778091430664,-6.9433336257934535,-5.946111679077148,-6.461112976074219,1,-0.16120949674232288,-1.2036967048958558,36.03889083862305,-5.97868247726415,35.856666564941406,-1.8571408262488982,35.76222229003906,-0.16120949674232288
1957,2008-04-02,37.77999877929688,38.87666702270508,37.55555725097656,38.48222351074219,7740000.0,-0.019945850518932384,-1.2953710945267036,-0.3522869062655455,80.77642625066163,73.88514075001133,-2.4008962360958677,-5.316800298299192,-5.772616479084384,-4.628436273451001,18.949116509735575,1.3211097717285156,2.126739364394318,4.518887615203866,-1.594409302254384,10.632184532662112,1.4622391564747446,7.575536073932991,-5.8105560199187565,66.65537723145181,-12.814627476256405,3.0566484587291236,4,-2.3166656494140696,-4.209999084472663,-6.174443244934086,-5.1772212982177805,-5.827775955200202,2,-0.1492853248248147,1.201808993953934,38.54888916015625,-1.2036967048958558,36.03889083862305,-5.97868247726415,35.856666564941406,-0.1492853248248147
1958,2008-04-03,37.44333267211914,37.9466667175293,37.11777877807617,37.83666610717773,6773400.0,-0.008911225994063021,1.7028896269482903,0.560124725668712,76.24910591262062,75.79816841917525,-1.424439947042515,-4.78189264317961,-5.2788412393638,-4.286499353308706,19.542040285103074,0.828887939453125,2.680844846183959,3.900721549987793,-2.4459139994514913,10.247357099427077,0.7274037752681508,7.074039324707435,-4.783167486408317,56.41891382487998,-20.103287024723926,3.173317774719643,4,-1.238332748413086,-3.873332977294922,-5.837777137756344,-5.124444961547852,-5.321109771728516,3,-0.12623517084379932,-1.2953710945267036,37.77999877929688,1.201808993953934,38.54888916015625,-1.2036967048958558,36.03889083862305,-0.12623517084379932
1959,2008-04-04,37.60444259643555,37.9988899230957,36.91222381591797,37.84000015258789,7456500.0,0.004302766682848569,2.92768210459553,0.5988749878770353,78.0752242468427,77.03815232556967,-1.037055362659693,-4.585856145740394,-5.310040286988816,-4.413707162322595,19.486268049168086,1.0866661071777344,3.0501622945584757,3.6858315467834473,-2.689136024273296,10.06079911784019,0.49834776125507574,6.873315332311819,-4.3226272270253006,61.317523484538306,-14.380669193709643,3.1874837855283715,4,-0.5549983978271484,-4.034442901611328,-5.99888706207275,-5.728887557983398,-5.2444419860839915,4,-0.1430386094068451,1.7028896269482903,37.44333267211914,-1.2953710945267036,37.77999877929688,1.201808993953934,38.54888916015625,-0.1430386094068451
1960,2008-04-07,38.3488883972168,39.76555633544922,37.90888977050781,38.11000061035156,12186900.0,0.019796751377769706,-4.792042269863087,-1.0141376518218623,81.96061725445796,78.57332847167962,-1.642427118543857,-4.876850110991896,-5.9101656698335105,-5.0989801448011605,19.166132220248222,2.161113739013672,3.4932371150666413,3.983666324615477,-2.314397576024888,10.281730225255842,0.8346343742952911,7.1326982749356596,-4.507587862477067,60.018797154373516,-16.58810161243659,3.1490319503201825,4,-0.8549995422363281,-4.334444046020508,-6.839444160461426,-6.900554656982422,-6.083332061767578,0,-0.1459987142058371,2.92768210459553,37.60444259643555,1.7028896269482903,37.44333267211914,-1.2953710945267036,37.77999877929688,-0.1459987142058371
1961,2008-04-08,38.56666564941406,39.04666519165039,37.91666793823242,38.32555770874024,6575400.0,0.005678841324982642,-1.1343103454487158,1.009293709978732,79.34744450021705,80.1206587874791,-1.6667266448249975,-4.525777459038537,-5.974534361446814,-5.227668530252757,18.552824881624332,1.1299972534179688,3.792626766673493,3.6929991722106905,-2.205851065340049,9.591849409761426,0.7435740534353243,6.64242429098606,-4.014454418589196,57.982791075744935,-15.93394519357566,2.9494251187753684,4,-0.8899993896484375,-4.552221298217773,-7.096943378448486,-7.1183319091796875,-6.805555343627933,1,-0.15488327421706372,-4.792042269863087,38.3488883972168,2.92768210459553,37.60444259643555,1.7028896269482903,37.44333267211914,-0.15488327421706372
1962,2008-04-09,37.34111022949219,38.80110931396485,36.87666702270508,38.76666641235352,11653200.0,-0.03177758303148759,1.5754660390699233,-5.912522743454044,72.86110825391812,80.04718544192914,-0.2574832856992302,-2.8430446004172083,-4.637346112584325,-3.9353731646577828,17.663176419605787,1.9244422912597727,3.6906473375779285,2.0846660614013643,-3.3737794373899135,7.543111560192642,-0.6445566879942746,4.813888810797003,-2.1632975861123995,16.07687787615294,-55.67094096075964,2.7292227493956394,4,0.3355560302734375,-3.3266658782958984,-6.276944160461426,-5.8927764892578125,-4.7877769470214915,2,-0.14068499873528262,-1.1343103454487158,38.56666564941406,-4.792042269863087,38.3488883972168,2.92768210459553,37.60444259643555,-0.14068499873528262
1963,2008-04-10,39.31999969482422,39.77555465698242,37.7511100769043,38.09333419799805,14074200.0,0.05299492846276155,-1.1186018798890989,-0.860482043130734,75.1109372148365,79.72497742284592,-1.8759001112382094,-4.349218615163835,-6.360133403419624,-5.845432782234994,17.823888063528596,2.4344444274902344,3.635793123651375,3.6218889236450167,-1.6373847316196546,8.881162578909684,0.9922520960126846,6.251525751277349,-3.5916578083961,84.28518039914412,14.970531162154941,2.6296368276323343,4,-1.6383342742919922,-5.300556182861328,-8.308333396911621,-7.871665954589844,-6.014442443847663,3,-0.18737988117780624,1.5754660390699233,37.34111022949219,-1.1343103454487158,38.56666564941406,-4.792042269863087,38.3488883972168,-0.18737988117780624
1964,2008-04-11,37.06444549560547,38.57888793945313,36.69222259521485,38.47222137451172,17945100.0,-0.057364044168994544,1.3276230457167932,-1.1476444740221978,53.180816643746326,76.09575273247923,0.6358621727926419,-1.7585277004481767,-3.836093992441306,-3.536446430271596,18.245446147040564,2.627777099609368,3.606958037108562,1.096334648132327,-3.8352650485524435,6.027934344817098,-1.3694652002100582,3.5621344964747124,-0.7694938212997471,12.072099045252846,-52.638719157546056,2.465799848342386,4,0.9344425201416016,-3.045001983642578,-6.052779197692871,-5.616111755371094,-3.897777557373047,4,-0.13334133369945644,-1.1186018798890989,39.31999969482422,1.5754660390699233,37.34111022949219,-1.1343103454487158,38.56666564941406,-0.13334133369945644
1965,2008-04-14,36.09333419799805,36.9988899230957,35.08666610717773,36.91666793823242,12359700.0,-0.026200615836072916,2.871769521896979,0.5848471710383698,49.49109104770356,71.89475236944494,1.8053614597761154,-0.44468766161101314,-2.6703041175097866,-2.5129801933559364,18.714394600156997,1.9777793884277415,3.4847662192446904,-0.10683221817016886,-4.556992462670294,4.3433280263299565,-2.3319123404202315,2.118247904079894,3.682220458984375,21.469226238321447,-39.31410019931749,2.2250801222500636,4,1.3377761840820312,-2.0738906860351562,-5.180001258850098,-4.645000457763672,-2.944446563720703,0,-0.10343554206343075,1.3276230457167932,37.06444549560547,-1.1186018798890989,39.31999969482422,1.5754660390699233,37.34111022949219,-0.10343554206343075
1966,2008-04-15,37.75555419921875,37.75555419921875,36.150001525878906,36.44333267211914,12977100.0,0.04605337905614992,1.4470756502350353,-1.5937905407909856,56.590889208702194,69.2074704758939,0.020978498459101047,-1.6679802225905007,-4.299383214610046,-4.118999413238896,19.06268883712729,1.6622200012207031,3.3533565120090145,1.2224433898925753,-2.5674358796051706,5.012322659390321,-0.6724962448562977,3.1173830246414482,1.9262226867675807,56.91941840145016,-1.822006037083682,1.8949396347488734,4,-0.3244438171386719,-3.7361106872558594,-7.114998817443848,-6.307220458984375,-5.683330535888672,1,-0.14540901279852314,2.871769521896979,36.09333419799805,1.3276230457167932,37.06444549560547,-1.1186018798890989,39.31999969482422,-0.14540901279852314
1967,2008-04-16,38.44333267211914,38.50555419921875,37.68111038208008,38.155555725097656,9289800.0,0.018216617064374052,3.000018508064889,0.21930515623955277,59.71651607412587,67.37051604939447,-0.6289518378408445,-2.0104350054574383,-4.9521153777095535,-4.752518193660968,20.344198363551406,0.8244438171386719,3.1568671208546135,1.6255552291870146,-1.8062295294659094,5.0573399878399385,-0.09033715013944743,3.3414476085134766,1.1465419982910205,71.58768073259553,13.895819115681604,1.715892379326462,4,-1.0122222900390625,-4.063333511352539,-7.278332710266113,-6.994998931884766,-7.915554046630859,2,-0.17382005934098588,1.4470756502350353,37.75555419921875,2.871769521896979,36.09333419799805,1.3276230457167932,37.06444549560547,-0.17382005934098588
1968,2008-04-17,38.72222137451172,39.5533332824707,38.12888717651367,38.4555549621582,18773100.0,0.007254540202619841,-2.0966152927566517,0.9266427179575552,60.247952013934814,65.38970802351582,-0.7904798630703596,-1.888755975723825,-5.193355599726836,-4.960728361208226,21.995390575283903,1.4244461059570312,2.6957042370525173,1.5886661529541044,-1.244079777707853,4.421412083616062,0.17229318762312573,3.005039118285083,-3.6355552673339915,81.39301910479885,23.36360472531546,1.4163729653309798,4,-1.2911109924316406,-4.111665725708008,-7.638332366943359,-7.273887634277344,-7.081110000610348,3,-0.15931131719890412,3.000018508064889,38.44333267211914,1.4470756502350353,37.75555419921875,2.871769521896979,36.09333419799805,-0.15931131719890412
1969,2008-04-18,32.055557250976555,34.66110992431641,31.68888854980469,34.504444122314446,45901800.0,-0.17216636563943066,1.1520537937491777,-9.183334525427366,40.26819779825274,60.75721697282635,5.594635527038278,4.923673235258789,1.4847720583103765,1.7317528693420812,23.579683204698487,7.033332824707028,2.2014096245797106,-5.0102758407592844,-8.252939079811718,-1.7676126017068512,-6.631607460285501,-3.388944221233068,7.497776031494148,4.66235969144595,-52.25747962039479,1.6213316195262175,4,3.6766643524169993,2.568330764770515,-1.1488904953002859,-0.6072235107421804,-0.26889038085936434,4,0.038994798630802796,-2.0966152927566517,38.72222137451172,3.000018508064889,38.44333267211914,1.4470756502350353,37.75555419921875,0.038994798630802796
1970,2008-04-21,32.38666534423828,32.555557250976555,30.62444305419922,32.11999893188477,21041100.0,0.010329194737416003,5.389654976554689,-0.10889290782461573,33.151039960882315,55.62428313512249,4.837566968391158,4.510906777642141,1.151767064291505,1.4291815910438714,23.463307091799532,1.9311141967773366,1.8034767069890307,-4.480500984191892,-8.334484565115382,-0.6265174032684016,-6.40749277465364,-2.553509193730143,7.166667938232422,19.73618495677492,-30.81154595870072,1.9269917904617462,4,2.813333511352539,2.5844459533691406,-1.5380544662475586,-1.2444438934326172,-0.2922210693359375,0,0.024084066257006764,1.1520537937491777,32.055557250976555,-2.0966152927566517,38.72222137451172,3.000018508064889,38.44333267211914,0.024084066257006764
1971,2008-04-22,30.61333274841309,31.886667251586914,30.55555534362793,31.668888092041016,12673800.0,-0.05475502269148169,-1.2732480020325767,-3.9583363135685063,31.424943393342346,51.02026481728074,5.994457330081463,6.158871484691613,2.895285931846214,3.1978410128696773,23.348570813955803,1.8311100006103516,1.2945089875514029,-5.973778057098382,-10.734768995621234,-1.2127871185755303,-8.354273526359808,-3.5932825878369563,8.582844924926757,0.6421297033319617,-45.89071076826731,2.3804954692614264,4,4.552222251892086,4.357778549194332,0.29611110687255504,0.3716659545898402,1.7722225189208949,1,0.08282518295874497,5.389654976554689,32.38666534423828,1.1520537937491777,32.055557250976555,-2.0966152927566517,38.72222137451172,0.08282518295874497
1972,2008-04-23,31.43888854980469,31.607778549194336,30.20666694641113,30.773332595825195,11961000.0,0.026967197860363612,1.7929062024154265,-0.6305268198368368,34.82192414341881,46.54370780934544,4.742332390376628,5.243170954481382,2.044811256748229,2.3226540837331804,23.633013865882692,1.4011116027832067,0.6373696831378908,-4.920333385467526,-10.207563591258914,0.3668968203238627,-7.56394848836322,-2.2767182825718315,7.238851783752441,13.183541158836848,-30.772810132539206,2.6436151028956947,4,3.441111564636227,3.5522222518920863,-0.5294446945190465,-0.45388984680176137,1.182224273681637,2,0.020144958767294607,-1.2732480020325767,30.61333274841309,5.389654976554689,32.38666534423828,1.1520537937491777,32.055557250976555,0.020144958767294607
1973,2008-04-24,30.95555686950684,31.94444465637207,30.45222282409668,31.22333335876465,9039600.0,-0.015373688530119889,-1.3417602547831708,-0.40233505185659946,33.4623039810144,44.35276195793078,4.3744076657510895,5.636944787268899,2.5155054485293356,2.7575110641937535,23.784854222999936,1.4922218322753906,-0.011018638057599617,-5.163331794738763,-10.9757196793616,0.6490560898840769,-8.069525737050181,-2.257137852427345,7.044497593078614,16.812201364128317,-23.917499021180962,2.9061939423114196,4,3.9244432449340785,4.035553932189938,0.12277603149413707,-0.220001220703125,1.1088886260986293,3,-0.013819109952434627,1.7929062024154265,31.43888854980469,-1.2732480020325767,30.61333274841309,5.389654976554689,32.38666534423828,-0.013819109952434627
1974,2008-04-25,31.08666610717773,31.31222152709961,30.559999465942386,31.0988883972168,7610400.0,0.004235402329332505,2.4278500156450833,0.04564362641748682,31.36828885793632,42.33911727017887,3.6947162766302917,5.40739631923643,2.330539192632134,2.568084839830984,23.731386162425448,0.752222061157223,-0.5589694853875713,-4.79372253417969,-11.027588608292344,1.4401435399329685,-7.910655571236017,-1.6767894971233623,6.289917354113779,37.46446392392991,-0.791203343379749,3.1169330370563286,4,3.793334007263187,3.9044446945190465,0.1222219467163157,-0.776111602783196,0.4411125183105504,4,0.017835468905287977,-1.3417602547831708,30.95555686950684,1.7929062024154265,31.43888854980469,-1.2732480020325767,30.61333274841309,0.017835468905287977
1975,2008-04-28,31.72222137451172,32.18777847290039,31.352222442626953,31.43888854980469,10224900.0,0.020444626166819635,-2.6593825180433037,-23.18164794006114,32.80865244394366,39.696646518539026,2.652892976609941,4.671369103773557,1.6777054242981677,1.8763937226977703,23.665403519395557,1.1011123657226598,-1.3565824371015864,-3.942333793640138,-10.446157930282737,2.561490343002461,-7.194245861961434,-0.690421725318842,5.080768765589362,76.50020747627025,39.056965919884995,3.2519120683212988,4,3.157778739929199,3.2688894271850586,-0.5133333206176722,-1.5522212982177734,0.06333541870117188,0,0.0020315568334459133,2.4278500156450833,31.08666610717773,-1.3417602547831708,30.95555686950684,1.7929062024154265,31.43888854980469,0.0020315568334459133
1976,2008-04-29,32.334442138671875,32.578887939453125,31.44444465637207,31.666667938232425,9967500.0,0.019299429158263992,-1.0399606258703122,2.3568543501090726,37.02486620210107,37.17535208831406,1.330762350733707,3.7626176526648862,1.0435373572101057,1.2155512577310006,22.687170996312176,1.1344432830810547,-1.7009270368165375,-3.019390678405763,-9.536784612282283,3.4980032554707563,-6.278087645344023,0.23930628853249658,3.940842145934006,89.69548783615699,47.502704380206936,3.2586969669382593,4,2.545557975769043,2.6566686630249023,0.5886125564575195,-1.0977764129638672,0.044445037841796875,1,-0.007422359808784029,-2.6593825180433037,31.72222137451172,2.4278500156450833,31.08666610717773,-1.3417602547831708,30.95555686950684,-0.007422359808784029
1977,2008-04-30,32.139999389648445,32.872222900390625,31.80888938903809,32.122222900390625,9102600.0,-0.006013487048563526,-2.300005327429777,0.026620509217219285,29.496109455524234,33.7584806929351,0.6001611764750123,3.7027005062435663,1.2590628580906937,1.346832387018452,21.513747001700583,1.0633335113525355,-1.958387318383025,-2.931833457946773,-9.495128151950269,3.6314612360567224,-6.213480804948517,0.3498138890549747,3.6497955079018567,69.74283108852097,31.516443024959806,3.281647347001747,4,0.2938890457153249,2.8511114120483327,0.8983335494995046,-0.9033336639404368,-0.9277782440185582,2,0.0076401954682248086,-1.0399606258703122,32.334442138671875,-2.6593825180433037,31.72222137451172,2.4278500156450833,31.08666610717773,0.0076401954682248086
1978,2008-05-01,32.71666717529297,32.872222900390625,31.933332443237305,32.433334350585945,6205500.0,0.017942370771489635,2.158884682025284,15.938626609435289,36.26727097820198,33.313933268485016,-1.0258622040483019,2.902583438535963,0.7072822094162348,0.6886738655261055,20.61814991752544,0.9388904571533203,-2.48266760071062,-2.1188323974609347,-8.662945098876229,4.425280303954356,-5.390888748168578,1.1532239532467123,2.626477486166202,93.27246135558798,49.600499304240365,3.2720563507076457,5,-1.1772222518920898,2.2744436264038086,0.32833194732666016,-1.480001449584961,-2.1511116027831996,3,-0.0029206627708949773,-2.300005327429777,32.139999389648445,-1.0399606258703122,32.334442138671875,-2.6593825180433037,31.72222137451172,-0.0029206627708949773
1979,2008-05-02,32.225555419921875,33.16666793823242,32.07333374023437,33.00333404541016,5027400.0,-0.015011056986329319,-1.0205359220015517,-2.745105959016708,37.40136141317381,33.78619120762852,-0.5678117457993359,3.130566564049687,1.236606333556793,1.0800462316780397,19.776434328497984,1.093334197998054,-3.186914306270481,-2.3409997940063505,-8.847981374651184,4.165981786638483,-5.594490584328767,0.9124909963160661,2.7066710243334526,48.13222438536222,1.5835328438361245,3.253490790322416,5,-0.5388879776000977,2.7655553817749023,0.9930553436279297,-0.9888896942138672,-2.1966667175293004,4,-0.004999446005414909,2.158884682025284,32.71666717529297,-2.300005327429777,32.139999389648445,-1.0399606258703122,32.334442138671875,-0.004999446005414909
1980,2008-05-05,32.75,33.07777786254883,32.0,32.22222137451172,6855300.0,0.016274182810636972,-1.2171449647260086,-0.6785717789003812,32.3899533127946,33.8934145320121,-1.15696446347404,2.282168525399996,0.7382356919870574,0.4675150833561901,18.15671517001382,1.0777778625488281,-3.9826229254589833,-1.5366107940673857,-7.83690811542516,4.7636865272903925,-4.686759454746273,1.6135378666115017,1.804181684427789,75.8063926657445,29.306732642741473,3.1501486606788887,5,-1.0633325576782227,2.2411108016967773,0.4686107635498047,-1.5133342742919922,-3.2033329010009766,0,-0.03731973662631205,-1.0205359220015517,32.225555419921875,2.158884682025284,32.71666717529297,-2.300005327429777,32.139999389648445,-0.03731973662631205
1981,2008-05-06,32.593334197998054,32.76889038085937,31.845556259155273,32.61888885498047,5031900.0,-0.004783688610746406,4.672322275992377,-0.048419272301474026,28.620144110363057,33.204327861672574,-0.7709752286165248,2.074756058652767,0.9124928086095423,0.5546560117916854,16.478523498163543,0.9233341217040945,-3.8950443186270256,-1.3946100234985295,-7.400038738424264,4.610818691427205,-4.3973243809614,1.608104333964338,1.6130463073884016,57.77413477517611,13.851111120278176,3.002714357462868,5,-0.7838888168335032,2.3977766036987234,0.9602761268615652,-1.3566684722900462,-2.6311130523681676,1,-0.024783515545788504,-1.2171449647260086,32.75,-1.0205359220015517,32.225555419921875,2.158884682025284,32.71666717529297,-0.024783515545788504
1982,2008-05-07,32.08777618408203,32.776668548583984,31.968889236450195,32.51333236694336,6953400.0,-0.01551108612714669,-1.4355274659550976,16.652783997616215,26.148419101452106,32.39167398616565,-0.1829297983625473,2.2836521051008773,1.4206379077562161,0.9885692572518394,15.52443768915317,0.8077793121337891,-3.7060057984242896,-1.6375013351440444,-7.482816456114378,4.207813785826293,-4.560158895629215,1.2851562253411224,1.7986272365863982,18.334553298019326,-19.987526835805955,2.922657560485168,5,-0.2244424819946289,2.903334617614746,2.3200016021728516,-0.13277626037597656,-0.8655548095703125,2,0.009072333051738601,4.672322275992377,32.593334197998054,-1.2171449647260086,32.75,-1.0205359220015517,32.225555419921875,0.009072333051738601
1983,2008-05-08,31.95222282409668,32.30222320556641,31.416667938232425,32.197776794433594,6439500.0,-0.004224454795736077,2.8972891073233753,0.5770189230617532,49.299585028337525,34.384040227321336,0.12166241217833118,1.9383065894032967,1.5619488962927264,1.0627424671852168,14.208438784804429,0.8855552673339879,-3.3111001820284756,-1.4046658515930162,-6.664748240988018,3.855416537801986,-4.034707046290521,1.225375343104485,1.6398016786311658,30.603136335100306,-11.481928091012708,2.630041194697501,5,0.3072223663330078,3.0388879776000977,2.564443588256836,0.11166572570800781,-0.7855548858642543,3,-0.023159630631666817,-1.4355274659550976,32.08777618408203,4.672322275992377,32.593334197998054,-1.2171449647260086,32.75,-0.023159630631666817
1984,2008-05-09,32.122222900390625,32.20333480834961,31.364444732666016,31.60444450378418,4090500.0,0.005320446005582458,1.4673157240748689,-2.108613417636961,48.167551584366585,36.09058457625722,0.12740153261540854,1.453589554538837,1.417746371512024,0.838309678559007,13.601319025729186,0.8388900756835938,-3.0261095111625416,-0.9875546455383315,-5.9713676188195635,3.9962583277429005,-3.4794611321789475,1.5043518411022845,1.1989729978318806,44.22830297902659,-0.6554996191506959,2.491906486640617,5,0.14333343505859375,2.8688879013061523,2.7652769088745117,-0.0583343505859375,-0.7855567932128942,4,-0.04846075978950781,2.8972891073233753,31.95222282409668,-1.4355274659550976,32.08777618408203,4.672322275992377,32.593334197998054,-0.04846075978950781
1985,2008-05-12,32.360000610351555,32.400001525878906,31.72888946533203,32.055557250976555,3892500.0,0.0074022806795863705,2.491327644373755,0.58798003425856,65.37561203954526,39.24066744708435,-0.011614569432850885,0.9715932672394203,1.2376812574146285,0.5812409188472643,13.934465477633356,0.671112060546875,-2.6398909173204075,-0.563110256195074,-5.352265263484291,4.226044751094143,-2.957687759839679,1.8314672474495346,0.712032971726039,70.49561595436005,19.18871799681917,2.3945775036446086,5,-0.09444427490233664,2.631110191345222,2.949721336364753,-0.2961120605468679,-0.9022216796874893,0,-0.07203683139651385,1.4673157240748689,32.122222900390625,2.8972891073233753,31.95222282409668,-1.4355274659550976,32.08777618408203,-0.07203683139651385
1986,2008-05-13,32.26555633544922,32.401111602783196,31.80555534362793,32.401111602783196,3310200.0,-0.0029185498492273476,7.78691430983619,-0.4452561146751972,58.35206425554221,42.44688464708635,0.08049563158142092,0.6678955505497655,1.3835188254054742,0.6520121821393587,13.917455387090605,0.5955562591552663,-2.2033574294791265,-0.3830546379089341,-4.601283065476885,3.8351737896590166,-2.4921688516929095,1.7260595758750412,0.577247915775061,63.80798798506777,7.3615408848684325,2.109114213783976,5,0.0,2.7255544662475586,3.48861026763916,0.24277687072753906,-0.36111259460448863,1,-0.08426599585586658,2.491327644373755,32.360000610351555,1.4673157240748689,32.122222900390625,2.8972891073233753,31.95222282409668,-0.08426599585586658
1987,2008-05-14,31.76111030578613,32.65444564819336,31.74222183227539,32.26111221313477,4939200.0,-0.01563419593385007,-2.3925611187759577,3.6885465034475775,58.10416354851458,44.87320604378775,0.5873056626322004,0.6809719145993434,1.9475586369368507,1.1201199579046808,13.481864837317453,0.9122238159179688,-1.8310124361811688,-0.5533895492553746,-3.7813967771257246,2.6746176786149753,-2.1673931631905496,1.0606140646798004,-1.554443359375,30.749247411034542,-29.442039317148062,1.6140036139351746,5,0.5044460296630895,3.230000495910648,4.084444999694828,0.7472229003906286,-0.3711109161376882,2,-0.05663810688093385,7.78691430983619,32.26555633544922,2.491327644373755,32.360000610351555,1.4673157240748689,32.122222900390625,-0.05663810688093385
1988,2008-05-15,32.553333282470696,32.64444351196289,31.73555564880371,31.74333381652832,7045200.0,0.024943176389530697,-1.2018811124023576,-1.619992752102795,63.022893151293715,47.72004290357885,-0.25761356519320344,-0.6293732418350544,1.2030122330322044,0.2803970831263385,12.56958903675796,0.9088878631591797,-1.5852212367705079,0.5472778320312415,-0.6306358428050842,1.7251915068675672,-0.04167900538692493,1.1362346694494043,-2.2977107620239217,92.16183767735318,27.893844849319564,0.5889568374181634,5,-0.33222198486327414,2.4377775192260813,3.292222023010261,-0.04500007629393821,-1.450000762939446,3,-0.04089018769318331,-2.3925611187759577,31.76111030578613,7.78691430983619,32.26555633544922,2.491327644373755,32.360000610351555,-0.04089018769318331
1989,2008-05-16,33.305557250976555,33.808887481689446,32.47777938842773,32.553333282470696,11905200.0,0.023107433023177304,-1.9471079335988142,0.9286721783584156,63.77345617642257,51.20709877731529,-0.9393065543317576,-1.352491733072707,0.5639245353642153,-0.5221942745656278,12.167014603773504,1.3311080932617188,-1.156733191769142,1.2370018005371008,-0.07678440908623685,2.550788010160435,0.5801086957254356,1.8938949053487661,-3.0019582679748495,75.80140813815078,12.540357634012203,0.6568931048116671,5,-0.718891143798821,1.5744428634643626,2.544997215271003,-0.792224884033196,-2.7133350372314347,4,-0.06422019294336878,-1.2018811124023576,32.553333282470696,-2.3925611187759577,31.76111030578613,7.78691430983619,32.26555633544922,-0.06422019294336878
1990,2008-05-19,33.16666793823242,34.303333282470696,33.067779541015625,33.49111175537109,8444700.0,-0.0041701542988012985,-3.731922540303997,-0.4313127881089813,57.889221177942645,54.459218451490806,-0.8214852331496303,-1.2144351144547407,0.8381965512931373,-0.44982305369011044,11.51113808371457,1.235553741455071,-0.9353712239070049,1.0591123580932589,-0.33809533854316953,2.4563200547296873,0.36050850977504467,1.757716206411473,-2.722857415283208,55.73349774002712,-4.010946826245288,0.6986038483182133,5,-0.3327789306640625,1.713332176208496,2.8424978256225586,-0.6533355712890625,-2.1833343505859375,0,-0.05517593248929242,-1.9471079335988142,33.305557250976555,-1.2018811124023576,32.553333282470696,-2.3925611187759577,31.76111030578613,-0.05517593248929242
1991,2008-05-20,33.148887634277344,33.29666519165039,32.656665802001946,33.11222076416016,4332600.0,-0.0005360895459317616,2.8528418877024198,-0.11301454421462825,59.895357068561154,58.20887822561402,-0.8008278559500184,-1.0508345212249353,1.026791155518488,-0.5018942793693384,10.68393298637317,0.6399993896484446,-0.6968390278110235,0.9145543098449735,-0.36714834456091694,2.1962569642508605,0.2737029826420283,1.5554056370479188,-2.4735057457568423,55.04105834333035,-3.296610173816468,0.6408513272029441,5,-0.3149986267089844,1.7311124801635742,2.5763893127441406,-0.6355552673339844,-3.062221527099613,1,-0.051015549066708354,-3.731922540303997,33.16666793823242,-1.9471079335988142,33.305557250976555,-1.2018811124023576,32.553333282470696,-0.051015549066708354
1992,2008-05-21,32.07222366333008,33.43666839599609,32.02888870239258,33.01666641235352,5835600.0,-0.03247964103127099,-1.730603033666283,-25.757386600088413,44.24376032846651,57.64711992562836,0.30552746324446645,0.0798015980834137,2.2237650050678752,0.5080253124645822,9.64643344265287,1.4077796936035085,-0.4433704787936321,-0.1937764167785616,-1.4229489696446365,1.0353961360875097,-0.808362693211599,0.4208098596544758,-1.1791646911725664,13.111260496711283,-39.121680420358345,0.6145862764330359,5,0.7616653442382812,2.80777645111084,3.6530532836914062,0.44110870361328125,-2.117778778076172,2,-0.0052313155535012035,2.8528418877024198,33.148887634277344,-3.731922540303997,33.16666793823242,-1.9471079335988142,33.305557250976555,-0.0052313155535012035
1993,2008-05-22,30.52777862548828,31.643333435058594,30.31222152709961,31.45666694641113,14383800.0,-0.04815522160403385,1.0443712751139163,0.9835305759754311,37.23690172349512,56.43260327442042,1.8178303429622247,1.6765109460999454,3.8472277039640517,1.9839091509605282,9.116626867960138,1.7600021362304688,-0.15693118304180587,-1.7168325424194322,-3.0523089792411824,-0.3813561055976784,-2.3845707608303073,-1.049094324008557,3.7755546569824148,5.400928653490681,-45.39471570595614,0.6677382184108762,5,1.779998779296875,4.352221488952637,5.377776145935059,3.4916648864746094,-0.5944461822509766,3,0.0282438095066726,-1.730603033666283,32.07222366333008,2.8528418877024198,33.148887634277344,-3.731922540303997,33.16666793823242,0.0282438095066726
1994,2008-05-23,31.64111137390137,31.940000534057614,31.04111099243164,31.41777801513672,9621900.0,0.03646949757043716,1.1894452716498864,-0.240430796398399,42.34193317064677,53.873305622320586,0.703003288989219,0.6396403021572148,2.789509752796281,0.811589764041404,8.476851942151315,1.4122219085693324,0.2535201480483096,-0.6312220573425229,-1.8860751205135493,0.6236310058285071,-1.258648588928036,-0.003795525757009699,2.5823996734619037,33.296232434819494,-13.743526646106886,0.6274265315855146,5,0.6666660308837855,0.7927770614623988,4.379721641540524,2.37833213806152,-2.7544441223144567,4,-0.016996206233568012,1.0443712751139163,30.52777862548828,-1.730603033666283,32.07222366333008,2.8528418877024198,33.148887634277344,-0.016996206233568012
1995,2008-05-27,31.78666687011719,31.82666778564453,31.251110076904297,31.77777862548828,4018500.0,0.004600201759533684,11.949875547163334,0.039798105746827586,44.420533706664465,52.32535778355639,0.5225158684441489,0.5261357034152034,2.7092486465997716,0.6056097472817861,8.274095249137389,0.5755577087402344,0.2828457397309272,-0.4888888359069803,-1.738112432322854,0.7603347605088935,-1.1135006341149172,0.1357229623009566,2.3586183868408135,47.19060380560546,1.4463494118916103,0.6246117982079362,5,0.5211105346679652,0.4683332443237198,3.3913879394531214,2.2327766418456996,-3.991111755371101,1,-0.03757690799267077,1.1894452716498864,31.64111137390137,1.0443712751139163,30.52777862548828,-1.730603033666283,32.07222366333008,-0.03757690799267077
1996,2008-05-28,32.094444274902344,32.094444274902344,31.5755558013916,32.055557250976555,3304800.0,0.009682594467760763,25.686972729056308,4.37510729613639,50.04741846086404,51.430163884928554,0.20999710700111507,0.21023523796029053,2.483150663052271,0.24248719333584035,8.1893023788702,0.5188884735107422,0.31901427227906254,-0.16911153793334677,-1.420562221239713,1.082339145373016,-0.7948368795865264,0.4566138037198364,1.9741797074584895,57.04122433780407,7.50638501595958,0.6257253416531818,5,0.2133331298828125,0.1605558395385671,2.9911108016967773,1.9249992370605469,-4.278888702392575,2,-0.03462003198244312,11.949875547163334,31.78666687011719,1.1894452716498864,31.64111137390137,1.0443712751139163,30.52777862548828,-0.03462003198244312
1997,2008-05-29,32.385555267333984,32.77777862548828,31.80555534362793,31.80555534362793,5125500.0,0.00907044814168323,-2.3524945163719595,14.914999019028077,53.01483458226565,50.31815737725877,0.01875056054590374,-0.06486156794530018,2.2254858395421877,-0.07312139579023835,8.06552096321348,0.9722232818603516,0.2189178356974395,0.10972166061401367,-1.1414432410748958,1.3608865623029267,-0.5158607902304411,0.7353041114584684,1.6079406659216247,84.09189718580727,30.833732299730947,0.6255824508444557,5,-0.07777786254882812,-0.1305551528930735,2.6827778816223145,1.6338882446289062,-4.252222061157223,3,-0.07098501604124263,25.686972729056308,32.094444274902344,11.949875547163334,31.78666687011719,1.1894452716498864,31.64111137390137,-0.07098501604124263
1998,2008-05-30,32.62111282348633,33.0,32.233333587646484,32.55222320556641,55916100.0,0.007273537668503138,-1.1698038855810289,0.1187752189340428,53.43956324876601,49.1699470519636,-0.23041161480421124,-0.3245865881115009,2.0378696200297455,-0.32314938260336135,7.874816676136698,0.7666664123535156,0.18619674493800176,0.3500569343566866,-0.8947336101826551,1.5948474788960283,-0.27233833791298423,0.9724522066263575,1.2987576216461605,80.65805795786264,25.1729987486208,0.6223952722696701,5,-0.3133354187011719,-0.3133354187011719,2.3144426345825195,1.3983306884765625,-3.271112442016598,4,-0.08174668818509745,-2.3524945163719595,32.385555267333984,25.686972729056308,32.094444274902344,11.949875547163334,31.78666687011719,-0.08174668818509745
1999,2008-06-02,32.06444549560547,32.950000762939446,31.77777862548828,32.594444274902344,8922600.0,-0.017064633291114295,-1.1248755324445299,-7.693449249682392,48.04814072291201,48.0764936680713,0.14716589384644863,0.23124813646754205,2.604652804280697,0.26578272707129713,7.9607053514982065,1.1722221374511648,0.18060335951784623,-0.1985548973083482,-1.4466660061914354,1.0495562115747425,-0.8226104517498953,0.4255006571331954,1.7832719711663643,46.505809654474426,-6.788026304318542,0.624055554441545,6,-0.19000053405762074,0.2433319091796875,2.871109962463379,1.9549980163574219,-2.89666748046875,0,-0.06646343073858052,-1.1698038855810289,32.62111282348633,-2.3524945163719595,32.385555267333984,25.686972729056308,32.094444274902344,-0.06646343073858052
2000,2008-06-03,31.52777862548828,32.19889068603516,31.02111053466797,32.194442749023445,9051300.0,-0.016737132416362543,2.4868262052920893,1.257859733978248,45.396565537602896,46.46551683129816,0.47707818623968024,0.7079514221145331,3.0503060900560044,0.8462739487467985,8.198832455396566,1.1777801513671946,0.0592959769882313,-0.6741106986999483,-1.9413623906560176,0.5931409932561245,-1.3077365446779865,-0.04048485272191371,2.2492289224901043,25.60365799589015,-25.27129542377784,0.6336258459780363,6,0.34666633605956676,0.779998779296875,3.4077768325805664,2.4916648864746094,-2.020000457763672,1,-0.08377093119291923,-1.1248755324445299,32.06444549560547,-1.1698038855810289,32.62111282348633,-2.3524945163719595,32.385555267333984,-0.08377093119291923
2001,2008-06-04,31.78555679321289,32.171112060546875,31.351110458374023,31.5988883972168,7342200.0,0.008176223602262,-1.4039062631052164,-0.2800036621233366,50.15738070954796,47.122585762529425,0.006229233297982972,0.40744356278943883,2.7073257079626956,0.6271852243588114,8.366568593372358,0.8200016021728516,-0.13158529044329015,-0.375943660736084,-1.642154835562998,0.89026751409083,-1.0090492481495446,0.25716192667737303,1.9221550343479166,38.630063575413395,-14.179669546010572,0.6331055874134576,6,-0.12944602966308594,0.5222206115722656,3.149998664855957,2.23388671875,-1.7877788543701207,2,-0.12552876466580498,2.4868262052920893,31.52777862548828,-1.1248755324445299,32.06444549560547,-1.1698038855810289,32.62111282348633,-0.12552876466580498
2002,2008-06-05,32.37888717651367,32.38222122192383,31.487777709960934,31.89111137390137,6002100.0,0.01866666634663061,2.6179777881503514,2.6130604487677584,48.8474419411165,48.41264578670958,-0.6023721720310533,-0.1717658061863503,2.040951661970169,0.08603854023989044,8.481939444313458,0.8944435119628942,-0.2655098455295857,0.2028311729431138,-1.0665006405177166,1.4721629864039478,-0.43183473378730497,0.837497079673529,1.2609148450379095,68.61306129687674,19.92265874234849,0.6346659067304162,6,-0.3683319091796875,-0.07110977172851562,2.556668281555176,1.6405563354492188,-2.1799983978271484,3,-0.1409354058132658,-1.4039062631052164,31.78555679321289,2.4868262052920893,31.52777862548828,-1.1248755324445299,32.06444549560547,-0.1409354058132658
2003,2008-06-06,31.212221145629886,32.19333267211914,30.96333312988281,32.11111068725586,7000200.0,-0.03603169017278762,1.3134783755132418,-1.8428334017635504,36.8875094594172,47.80659870768408,0.7505170289138796,0.9872346550494591,3.127069243220273,1.2924244899783126,8.42398989368512,1.415554046630863,-0.4521184930508362,-0.9268347740173333,-2.264917586897443,0.4112480388627766,-1.5958761804573847,-0.25779336757727833,2.3610292660326557,12.52791416167306,-31.380956744692817,0.6690414064400543,6,0.7694454193115199,1.0955562591552699,2.500278472900387,2.8072223663330043,-1.1577777862548864,4,-0.09864366669349356,2.6179777881503514,32.37888717651367,-1.4039062631052164,31.78555679321289,2.4868262052920893,31.52777862548828,-0.09864366669349356
2004,2008-06-09,30.56555557250977,31.398889541625977,30.18000030517578,31.398889541625977,7337700.0,-0.020718345230956392,1.9253319356293215,0.9270704914519483,34.68131319076818,46.72446309480671,1.372950956889305,1.5929715417520036,3.680966634624145,1.99225387161108,8.51758307217147,1.2188892364501953,-0.483325154204465,-1.4956669807434047,-3.007666075738566,0.016332114251760288,-2.2516665282409853,-0.739667433245824,2.9424742614615162,17.507565403716434,-23.876746338473218,0.7559995474975825,6,1.0244445800781214,1.676111221313473,2.699722290039059,3.4538879394531214,0.6333332061767543,0,-0.03976879098946573,1.3134783755132418,31.212221145629886,2.6179777881503514,32.37888717651367,-1.4039062631052164,31.78555679321289,-0.03976879098946573
2005,2008-06-10,30.028888702392575,30.16444396972656,29.25222206115723,30.14111137390137,10485000.0,-0.017557896791506877,10.482587661909358,0.13466710306771001,32.683766474355565,44.795168429639105,1.82608816104986,2.0512095425534262,4.110841996402872,2.5638380343995273,8.956939003869463,1.313333511352539,-0.3446587939968708,-1.9157782554626515,-3.670685925434203,-0.16087058549109656,-2.7932320904484307,-1.0383244204768722,3.3460199504268893,24.81363736356797,-14.230031004508412,0.8774538349857774,6,1.0972223281860387,1.7488889694213903,3.3100004196167028,3.990554809570316,1.3322219848632848,1,-0.028676075754586527,1.9253319356293215,30.56555557250977,1.3134783755132418,31.212221145629886,2.6179777881503514,32.37888717651367,-0.028676075754586527
2006,2008-06-11,29.546667098999023,30.44444465637207,29.476667404174805,30.442222595214844,5532300.0,-0.016058589719143646,1.150617027544245,7.980165542090356,34.99272711364222,42.7927120442365,2.1332336201798796,2.4446324160594095,4.3975496968842265,3.0851093311377014,9.324390843972528,0.9677772521972656,-0.33443855727469085,-2.2620553970336914,-4.309204624850217,-0.21490616921716565,-3.285630010941958,-1.2384807831254285,3.580880358320705,9.407192229715422,-31.556994285235106,1.023574613908263,6,1.5794439315795898,2.2311105728149414,3.792222023010254,4.472776412963867,2.5077762603759766,2,-0.001316186734162339,10.482587661909358,30.028888702392575,1.9253319356293215,30.56555557250977,1.3134783755132418,31.212221145629886,-0.001316186734162339
2007,2008-06-12,29.962221145629886,30.505556106567386,29.278888702392575,29.666667938232425,6561900.0,0.014064328989747299,-1.2904565940904897,-0.3300222137503754,46.11863622714401,41.97927570850073,1.494994369975931,1.9893975636822638,3.8120668759594487,2.710122749116973,9.954093027765772,1.2266674041748118,-0.34849885067747266,-1.7565568923950146,-3.964289476333125,0.45117569154309933,-2.8604231843640697,-0.6526906004259594,2.9328067879200894,24.140509432946697,-20.441392348733107,1.1038662919690567,6,1.1388902664184535,1.8155565261840785,3.4380569458007777,4.057222366333004,1.6722221374511648,3,0.001186720872263125,1.150617027544245,29.546667098999023,10.482587661909358,30.028888702392575,1.9253319356293215,30.56555557250977,0.001186720872263125
2008,2008-06-13,31.22222137451172,31.22222137451172,30.0,30.278888702392575,6553800.0,0.04205296472373199,1.591283882420973,3.1917524442580225,47.18193163670181,41.88303025447737,0.01753783106428841,0.6583126635728966,2.4041290377140427,1.4988367390847586,10.366607165124597,1.2600002288818324,-0.41178233789311136,-0.4300010681152351,-2.6119069534335466,1.75190481720308,-1.520954010774389,0.6609518745439225,1.45423820669469,91.77011955872734,43.87033098817369,1.0909529426591569,6,-0.4049997329711914,0.5555562973022461,2.205000877380371,2.797222137451172,-0.08555412292480469,4,-0.03277577798037756,-1.2904565940904897,29.962221145629886,1.150617027544245,29.546667098999023,10.482587661909358,30.028888702392575,-0.03277577798037756
2009,2008-06-16,31.166667938232425,31.23888969421387,30.50666618347168,30.78222274780273,5793300.0,-0.0017792916017386196,1.768913411951363,0.40753935678498227,45.777849014764755,41.925395085273124,-0.07560128491204665,0.5748844877397516,2.302855326785906,1.5872732509046905,11.125560446531683,0.732223510742191,-0.5341257042536114,-0.37861003875731924,-2.4247562470675383,1.6675361695529034,-1.4016831429124288,0.6444630653977903,1.304337391771032,96.36467848070154,46.37685390521603,1.0230731041551107,6,-0.3494462966918981,0.6111097335815394,2.458610057830807,2.852775573730465,5.625553131103512,0,-0.03568634866780385,1.591283882420973,31.22222137451172,-1.2904565940904897,29.962221145629886,1.150617027544245,29.546667098999023,-0.03568634866780385
2010,2008-06-17,31.33666610717773,31.540000915527344,31.031110763549805,31.28666687011719,4747500.0,0.005454486481590415,1.2287053202242029,0.13005556658064987,44.74089272476964,41.32356308696443,-0.30794318566059076,0.27484933911293297,1.9507725831753397,1.4530062850380254,11.477020440029689,0.5088901519775391,-0.687732276455506,-0.11711177825928232,-2.0163670962134113,1.782143539694843,-1.0667394372363468,0.8325158807177822,0.9412122266949545,91.00731015610619,40.180364399773694,0.9496276589770631,6,-0.5194444656372035,0.441111564636234,2.2916674613952672,2.68277740478516,4.626667022705082,1,-0.00439668112810665,1.768913411951363,31.166667938232425,1.591283882420973,31.22222137451172,-1.2904565940904897,29.962221145629886,-0.00439668112810665
2011,2008-06-18,31.457778930664066,31.64111137390137,31.00666618347168,31.05666732788086,6561000.0,0.0038648917875343525,-1.5321397034195203,8.022354467079872,43.405470392118175,40.71889958152017,-0.5369018652440012,0.021657296732538356,1.6382076512554526,1.3704658008893809,12.136675286986586,0.634445190429691,-0.7594466902410453,0.08855648040771769,-1.635434460987991,1.8125474218034228,-0.7734389902901349,0.9505519511055702,0.6385600268456919,92.2389855347461,43.73532419494312,0.8619954706978531,6,-0.7350015640258825,0.3199987411498988,2.170554637908932,2.5616645812988246,4.327777862548825,2,-0.003072951959554149,1.2287053202242029,31.33666610717773,1.768913411951363,31.166667938232425,1.591283882420973,31.22222137451172,-0.003072951959554149
2012,2008-06-19,31.90444374084473,31.975555419921875,31.211111068725586,31.648889541625977,5321700.0,0.014198866714816516,2.8435770798369697,0.6371149511645412,45.054416541428225,41.62633370174362,-1.1822725352778782,-0.46190369211630156,1.0408430479512951,0.9501580051403984,12.850296608631046,0.7644443511962891,-0.7576295324767663,0.5436102867126493,-1.1675623649330085,2.254782938358307,-0.31197603911018135,1.39919661253548,-2.6522216796875,96.40042094693769,49.81749221143775,0.8555863258228296,6,-1.2905550003051793,-0.12666606903076527,1.723889827728268,2.1149997711181605,2.3433361053466832,3,0.004701527465850619,-1.5321397034195203,31.457778930664066,1.2287053202242029,31.33666610717773,1.768913411951363,31.166667938232425,0.004701527465850619
2013,2008-06-20,31.38999938964844,31.6299991607666,31.191110610961914,31.442222595214844,7291800.0,-0.016124535985489907,1.0519533792882048,-0.2043527585383162,45.318507362146455,42.8082441652301,-0.7151656568833644,0.12695724885027815,1.3317073319917476,1.5472607108350083,12.494625917390364,0.713333129882816,-0.8390580966336216,-0.013945102691646838,-1.6795874052110626,1.6516971998277725,-0.8467662539513547,0.8188760485680611,-2.0833106613159167,60.13613445159941,12.98398469414662,0.8328211512597096,6,-0.7761106491088903,0.3877782821655238,2.238334178924557,2.6294441223144496,3.2700004577636683,4,0.007787317559273976,2.8435770798369697,31.90444374084473,-1.5321397034195203,31.457778930664066,1.2287053202242029,31.33666610717773,0.007787317559273976
2014,2008-06-23,31.10333251953125,31.886667251586914,30.66777801513672,31.886667251586914,8878500.0,-0.00913242675027659,2.1120520680897896,14.999744338934548,46.94789035600723,44.39314681874695,-0.3846421105196711,0.39133318710755205,1.4595676825356136,1.9322575244178495,12.508531024811976,1.2188892364501953,-0.9709597919672674,-0.2737230300903306,-1.9406072620696833,1.393161201889022,-1.107165146080007,0.5597190858993457,-1.7432664573669392,33.30494186555279,-15.888335824957565,0.8334421159896758,6,-0.47611045837402344,0.6744451522827148,2.5027785301208496,2.9161109924316406,3.6588897705078054,0,0.001071741493768652,1.0519533792882048,31.38999938964844,2.8435770798369697,31.90444374084473,-1.5321397034195203,31.457778930664066,0.001071741493768652
2015,2008-06-24,30.59222221374512,30.96666717529297,30.012222290039066,30.683332443237305,7297200.0,-0.016432654136503855,1.9020199149814603,0.1163107235818437,41.720607575291226,45.1406890922635,0.24002134372169692,0.8520558782945962,1.833964685314779,2.5060155388695797,12.70270944193025,1.091110229492184,-0.9173159091204504,-0.7251111030578592,-2.415625598568166,0.9654033924524512,-1.5703683508130162,0.12014614469729779,-1.1798463644256572,29.541595100607037,-20.120871363547824,0.8452572477551552,6,0.03499984741210582,1.185555458068844,3.1411108970642054,3.42722129821777,3.9955539703369105,1,0.20266585448654162,2.1120520680897896,31.10333251953125,1.0519533792882048,31.38999938964844,2.8435770798369697,31.90444374084473,0.20266585448654162
2016,2008-06-25,30.983333587646484,31.21444320678711,30.38888931274414,31.095556259155273,6309000.0,0.012784667003550965,3.7174970980768287,1.2317241668062782,40.03807379595908,44.46507104435406,0.08284444389363088,0.3936157024504823,1.2542795073435826,2.088899403362788,13.033405982507528,0.8255538940429688,-0.7712725027764478,-0.27844419479369975,-1.9340987807303307,1.3772103911429276,-1.1062714877620152,0.5493830981746157,-1.519694146914972,49.462380215902726,2.1062792342585652,0.827827292968314,6,0.004444122314453125,0.3611116409301758,2.8736109733581543,3.0361099243164062,2.397777557373047,2,0.1607315600223833,1.9020199149814603,30.59222221374512,2.1120520680897896,31.10333251953125,1.0519533792882048,31.38999938964844,0.1607315600223833
2017,2008-06-26,30.08666610717773,30.71999931335449,30.005556106567386,30.33888816833496,7542000.0,-0.028940316507009678,-2.447735023264187,2.24751431922093,41.643288956988265,43.84966630216366,1.1164248383796966,1.169169484362584,1.925893297797277,2.950730952481056,14.033888946898404,0.977777481079098,-0.5647393528833433,-1.0601672172546408,-2.7064983573119683,0.5861639228026831,-1.8833327872833046,-0.23700164722597705,-0.57278834686241,4.311813303806802,-45.48971599650578,0.8231655700286626,6,0.9038896560668981,1.2577791213989293,3.770278453826908,3.93277740478516,3.233333587646488,3,0.18941582512778266,3.7174970980768287,30.983333587646484,1.9020199149814603,30.59222221374512,2.1120520680897896,31.10333251953125,0.18941582512778266
2018,2008-06-27,29.954444885253906,30.32666778564453,29.670000076293945,30.003332138061523,7059600.0,-0.004394678408462194,-1.1259057775252939,0.1938262362273769,45.08752960686496,43.772964145730356,1.1732832855322215,1.1503461294029123,1.8178934960110524,3.046319571750516,15.349724706342228,0.6566677093505859,-0.3481286802952894,-1.059055042266845,-2.6329983845125327,0.5148882999788462,-1.8460267133896906,-0.2720833711439994,-0.3913335717464541,12.832093700416117,-39.35848972742415,0.7869716711228454,6,0.8683328628540039,1.171666145324707,3.9024996757507324,4.064998626708984,4.274444580078125,4,0.14332881071186354,-2.447735023264187,30.08666610717773,3.7174970980768287,30.983333587646484,1.9020199149814603,30.59222221374512,0.14332881071186354
2019,2008-06-30,29.933332443237305,30.53666687011719,29.77777862548828,29.83444404602051,4452300.0,-0.000704818336559998,-6.151926948518872,-2.022784908899307,49.162439492986614,44.264247119976694,1.1186912419132504,1.0578513710605577,1.8085061407798761,3.0553199252975247,16.30841389141879,0.7588882446289098,-0.2725616714151968,-0.9736118316650391,-2.5364942481450043,0.5892705848149227,-1.7550530399050217,-0.19217062342505642,-0.32197224760156473,17.05031164593761,-37.00861001924275,0.7814412082399809,6,0.8894453048706055,1.1927785873413086,3.6605563163757324,4.446666717529297,4.598890304565423,0,0.1579064881311829,-1.1259057775252939,29.954444885253906,-2.447735023264187,30.08666610717773,3.7174970980768287,30.983333587646484,0.1579064881311829
2020,2008-07-01,28.886667251586914,29.4022216796875,28.108888626098636,29.398889541625977,9324900.0,-0.03496654419066725,3.9850319431272516,-5.179801720480069,44.735905315361904,44.41207322255932,1.9906103875130867,1.9989954823806926,2.8012061178749974,4.075023757443688,17.182044163383953,1.8244438171386683,-0.3260959683232372,-1.8882214546203606,-3.6622841350757795,-0.11415877416493814,-2.775252794848072,-1.0011901143926494,3.088888168334961,25.0447578775399,-33.230443102466054,0.8870313402277112,7,1.1555547714233398,1.6677770614624023,3.484165668487549,5.723888397216797,4.780000686645508,1,0.20340023953886077,-6.151926948518872,29.933332443237305,-1.1259057775252939,29.954444885253906,-2.447735023264187,30.08666610717773,0.20340023953886077
2021,2008-07-02,27.79555511474609,29.553333282470703,27.76000022888184,29.028888702392575,6993900.0,-0.03777217106209729,-1.7495759638779957,2.4078092883314963,34.399996484373105,43.22824877177543,2.802296575460936,2.9258710217425126,3.8817301322866093,5.128954576951745,18.172439552573294,1.7933330535888636,-0.3997709231362059,-2.7798335075378446,-4.932366427747585,-0.6273005873281043,-3.856099967642713,-1.7035670474329763,4.102666969299321,1.2011789480193416,-58.855797733957665,1.07626646010487,7,2.027778625488285,2.5844449996948278,4.485833644866947,6.82833290100098,6.455554962158214,2,0.24436356968933248,3.9850319431272516,28.886667251586914,-6.151926948518872,29.933332443237305,-1.1259057775252939,29.954444885253906,0.24436356968933248
2022,2008-07-03,27.81555557250977,28.422222137451172,27.66777801513672,27.88888931274414,4435200.0,0.000719555975087216,-3.0903600752828275,0.05945977711862284,20.140231445413775,40.430662558805125,2.3929342814758527,2.6840826029303777,3.8245414522244765,5.069489120274628,19.42534732565543,0.7544441223144531,-0.49087538772390715,-2.5316664695739703,-4.84098452935741,-0.22234840979053416,-3.6863254994656884,-1.3770074396822523,3.9171376373290983,5.151038079307408,-48.792042523044614,1.1546590298917185,7,1.9616670608520472,2.51833343505859,4.465833187103268,7.155555725097653,6.434444427490231,3,0.2000878809701081,-1.7495759638779957,27.79555511474609,3.9850319431272516,28.886667251586914,-6.151926948518872,29.933332443237305,0.2000878809701081
2023,2008-07-07,28.13333320617676,28.974443435668945,27.528888702392575,28.55555534362793,7392600.0,0.011424457542780653,1.2945343792480248,5.757542655014795,24.58098790666098,37.945451175544434,1.7484898908497577,2.23858925309278,3.48808306811625,4.722812748239729,20.129501407422342,1.4455547332763707,-0.5887000085577512,-2.0599444389343233,-4.531279676256002,0.4113907983873517,-3.295612057595161,-0.8242768202734858,3.3554650919799762,20.096046652318407,-27.304466921432805,1.2356676186608377,7,1.2383327484130824,2.1311111450195277,4.148055553436276,6.8377780914306605,5.865556716918935,0,0.18436018407903076,-3.0903600752828275,27.81555557250977,-1.7495759638779957,27.79555511474609,3.9850319431272516,28.886667251586914,0.18436018407903076
2024,2008-07-08,29.35000038146973,29.40333366394043,27.8477783203125,27.8477783203125,6446700.0,0.04324646377222896,-1.0710058570563372,-3.5578950697036063,35.83651050977066,37.29166261270881,0.28715475369561005,0.9762387440782376,2.2622610753921784,3.4629871272348076,20.17157023401785,1.5555553436279297,-0.7217388575547332,-0.7824995040893512,-3.274983438656381,1.7099844304776823,-2.028741471372868,0.46374246319416557,1.8220051490258733,89.95611423489173,46.085780303308354,1.246241967283516,7,0.021665573120113635,0.8894443511962784,2.957777023315426,5.641110420227047,4.468889236450192,1,0.16623131245145095,1.2945343792480248,28.13333320617676,-3.0903600752828275,27.81555557250977,-1.7495759638779957,27.79555511474609,0.16623131245145095
2025,2008-07-09,29.16777801513672,30.55555534362793,29.123332977294922,29.35000038146973,8245800.0,-0.006208598431503232,-9.565522966631725,-0.12130188408539093,33.81497560289088,36.60020725792346,0.27498867841337216,1.1495807140414058,2.412533451410674,3.6155624394016073,19.247821847660862,1.4322223663330078,-0.8414123829061104,-0.9216663360595696,-3.451161364032501,1.6078286919133618,-2.1864138500460335,0.3430811779268943,1.712778169110642,54.14832576590661,15.71898668392199,1.264747513986465,7,-0.043334007263187146,0.7877769470214844,2.923333168029785,5.823332786560059,4.638889312744141,2,0.1839168115542471,-1.0710058570563372,29.35000038146973,1.2945343792480248,28.13333320617676,-3.0903600752828275,27.81555557250977,0.1839168115542471
2026,2008-07-10,29.50777816772461,29.76555633544922,28.88888931274414,29.2277774810791,5606100.0,0.011656703928953682,1.203907446877375,-1.5365879188167635,32.80179725675812,35.61781929123122,-0.331154970172868,0.8501029376720659,2.0241386757086843,3.2419318356381197,18.61450929848233,0.8766670227050781,-0.9629719033655348,-0.5797217369079597,-3.111032693064736,1.9515892192488167,-1.8453772149863497,0.6859337411704303,1.104644617974369,65.38181107795663,32.86912847499025,1.2656554780783884,7,-0.46555614471435547,0.44777679443359375,2.5833330154418945,5.483332633972168,3.7333335876464773,3,0.14094215250190456,-9.565522966631725,29.16777801513672,-1.0710058570563372,29.35000038146973,1.2945343792480248,28.13333320617676,0.14094215250190456
2027,2008-07-11,29.99777793884277,30.3700008392334,29.14444351196289,29.2722225189209,6093900.0,0.016605783340682745,-1.4982989428172617,2.591263002295612,39.97440325774717,35.04969414132925,-0.9332284514412841,0.38251533510899804,1.4967087593361903,2.7434651123126947,17.629454370584003,1.2255573272705078,-0.9984225895553109,-0.091499805450443,-2.6224902104736394,2.4394905995727534,-1.3569950079620412,1.1739953970611552,-2.4688892364501953,81.57123096458687,50.38183020599957,1.265495202511599,7,-0.955555915832516,-0.04222297668456676,1.9841661453247106,4.9933328628540075,2.5588893890380895,4,0.14178824000674006,1.203907446877375,29.50777816772461,-9.565522966631725,29.16777801513672,-1.0710058570563372,29.35000038146973,0.14178824000674006
2028,2008-07-14,30.198888778686523,30.55555534362793,29.878889083862305,30.36888885498047,4927500.0,0.006704191232222767,1.4907973306466618,-0.2343033648790758,43.405709047349,34.410057425147286,-1.2248215212549027,0.10625589913505351,1.2411424006826621,2.533320886106054,17.238975232934493,0.676666259765625,-1.0556200600417291,0.16077766418457173,-2.3145395137285902,2.6360948420977337,-1.0768809247720093,1.3984362531411527,-2.613177833557131,86.82806738256829,53.596838069285674,1.2376585889565805,7,-1.1566667556762695,-0.33777809143066406,1.9602775573730469,4.792222023010254,3.2822208404541016,0,0.13414769169164353,-1.4982989428172617,29.99777793884277,1.203907446877375,29.50777816772461,-9.565522966631725,29.16777801513672,0.13414769169164353
2029,2008-07-15,30.054443359375,30.476667404174805,29.39444351196289,29.933332443237305,6064200.0,-0.004783136901827634,1.241652526218268,-0.7124168340270843,45.85757635505034,34.53468754066822,-1.18612340383525,0.17191824381557552,1.3441634999799064,2.6769734971264327,16.98768730378699,1.082223892211914,-1.0740977163956416,0.07194347381591726,-2.3459264428314768,2.4898133904633113,-1.1369914845077815,1.280878432139616,-2.349938638305666,69.93326947527675,34.738482298552285,1.2089349583236972,7,-1.012221336364746,-0.30222129821777344,2.0902786254882812,4.936667442321777,3.397777557373054,1,0.13124337445066292,1.4907973306466618,30.198888778686523,-1.4982989428172617,29.99777793884277,1.203907446877375,29.50777816772461,0.13124337445066292
2030,2008-07-16,31.198888778686523,31.445556640625,30.14666748046875,30.14666748046875,5946300.0,0.03807907555055512,-1.4688516804521567,8.688079751799298,51.487726875287805,36.43332425076986,-2.1993756731911738,-1.036521332729663,0.15383123367991303,1.528961494877315,16.91901189501585,1.39111328125,-1.0900654629618138,1.2232777595520012,-1.1790823777701505,3.6256378968741494,0.02209769089092717,2.4244578282130753,-3.3803420327148466,90.35197660452243,54.60890484313988,1.2011800686610745,7,-1.7116661071777344,-1.4466667175292969,0.716944694519043,3.778888702392578,2.214445114135742,2,0.08397737681680661,1.241652526218268,30.054443359375,1.4907973306466618,30.198888778686523,-1.4982989428172617,29.99777793884277,0.08397737681680661
2031,2008-07-17,31.36111068725586,31.62555694580078,30.84222221374512,31.62555694580078,5525100.0,0.005199605335948876,4.924339685241524,-0.2513219025245302,59.78835761808272,40.83867160328863,-2.014478585752286,-1.2715497265298445,-0.04828799674486817,1.3605141407013122,16.998847954332945,0.7833347320556605,-1.1341659644487656,1.3903330802917466,-0.9998291236097359,3.780495284193229,0.19525197834100538,2.585414182242488,-3.3249433476049823,89.34162965149622,47.572851909831044,1.1950811019507415,7,-1.7838878631591797,-1.6088886260986328,0.09083366394042969,3.152777671813965,2.3411102294921946,3,0.0779805493820982,-1.4688516804521567,31.198888778686523,1.241652526218268,30.054443359375,1.4907973306466618,30.198888778686523,0.0779805493820982
2032,2008-07-18,32.054443359375,32.18666839599609,31.11111068725586,31.226667404174805,6867900.0,0.022108039445200234,-1.031482645637394,-3.130223735268237,64.84913548943973,45.31291022359738,-2.2834175102949565,-2.0586148718132655,-0.7579858614782253,0.6602230689770892,17.573752476546055,1.0755577087402273,-1.0429120370469853,2.0761657714843764,-0.3403402412595753,4.492671784228328,0.8679127651124006,3.2844187778563523,-3.7311248512321313,95.26452767550386,47.77680281444131,1.2082530063719752,7,-2.0372200012207067,-2.196664810180671,-0.6024990081787109,2.459444999694824,1.102222442626946,4,0.03702040252865668,4.924339685241524,31.36111068725586,-1.4688516804521567,31.198888778686523,1.241652526218268,30.054443359375,0.03702040252865668
2033,2008-07-21,31.63444328308105,32.191112518310554,31.422222137451172,32.00333404541016,4982400.0,-0.013102710023230268,1.065666594073845,-0.44564082830830354,61.38628220788713,48.15177374561032,-1.4690430146398015,-1.7068750737400045,-0.3551988716764285,1.0730758984650386,18.163714422850592,0.7688903808593821,-0.766558599756415,1.6439435005187946,-0.8048830689241804,4.0927700699617695,0.4195302157973053,2.868356785240284,-2.9247897861528607,80.09527641755182,27.56948398814182,1.224413284721488,7,-1.0944423675537038,-1.7744426727294886,-0.1949987411498988,2.879445075988773,1.448888778686527,0,0.029152529619291156,-1.031482645637394,32.054443359375,4.924339685241524,31.36111068725586,-1.4688516804521567,31.198888778686523,0.029152529619291156
2034,2008-07-22,31.136667251586914,31.72888946533203,30.77777862548828,30.946666717529297,13113900.0,-0.01573525498899364,-2.6042167346688014,-0.5150590729298473,66.25461327830466,51.75617793176741,-0.7724021713718727,-1.2716729752631366,0.11374452674765934,1.5696259695655854,18.121435764400996,0.95111083984375,-0.39717247310132464,1.144500732421875,-1.3075582327234017,3.596559697567148,-0.08152875015076333,2.3705302149945133,-2.0092386720928417,48.42388779320018,-7.26502840297141,1.226029482572637,7,-0.5966663360595668,-1.2766666412353516,0.16083240509033203,3.37722110748291,2.043333053588867,1,0.0752952250351786,1.065666594073845,31.63444328308105,-1.031482645637394,32.054443359375,4.924339685241524,31.36111068725586,0.0752952250351786
2035,2008-07-23,36.79222106933594,37.02777862548828,34.77777862548828,34.83222198486328,23806800.0,0.18163645364006586,-1.175083802590966,10.31575565928826,89.16513803822083,58.01877135192993,-5.84763279903742,-6.786890043533916,-5.513183820075753,-4.0401041821288715,18.601223335395577,5.891111373901367,0.10250917968983941,6.490054607391357,2.582747193978058,10.397362020804657,4.536400900684704,8.443708314098007,-7.297150417183886,96.2310791015625,32.25979080395741,1.9536537067066506,7,-3.7061100006103516,-4.513887405395508,-5.494721412658691,-2.2783327102661133,-3.5233306884765696,2,-0.09078006316317688,-2.6042167346688014,31.136667251586914,1.065666594073845,31.63444328308105,-1.031482645637394,32.054443359375,-0.09078006316317688
2036,2008-07-24,35.96333312988281,36.97777938842773,35.55888748168945,36.67777633666992,9756000.0,-0.022528891036261767,1.1589146049481371,-0.36451201046317455,83.13602224570681,62.81450679503655,-4.477590671316463,-5.86656544936195,-4.661667277690142,-3.1729229953527636,19.381955127853907,1.4188919067382741,0.46979576313675153,5.412166690826417,0.7586271680919054,10.06570621356093,3.085396929459165,7.738936452193673,-5.41368336146369,82.9688720703125,11.079800967730947,2.326769761367256,7,-2.7522220611572266,-3.684999465942383,-4.665833473205566,-1.4494447708129883,-3.155555725097649,3,-0.07090553113781572,-1.175083802590966,36.79222106933594,-2.6042167346688014,31.136667251586914,1.065666594073845,31.63444328308105,-0.07090553113781572
2037,2008-07-25,35.78555679321289,36.204444885253906,35.41222381591797,35.50666809082031,7088400.0,-0.004943266410481928,-2.3871722731906218,-0.390358113483584,81.47912875267144,67.0448867622946,-3.791160183442898,-5.523125129665125,-4.4465992705762005,-2.951058353332968,19.859926229990023,0.7922210693359375,0.9049102032781597,4.949445819854738,-0.25020005866731765,10.149091698376797,2.3496228805937065,7.549268759115769,-4.328968984804085,80.12445068359375,1.6143497186621403,2.5998229392610295,7,-2.5744457244873047,-3.507223129272461,-4.535279273986816,-1.2716684341430664,-3.165557861328118,4,-0.058217226813136014,1.1589146049481371,35.96333312988281,-1.175083802590966,36.79222106933594,-2.6042167346688014,31.136667251586914,-0.058217226813136014
2038,2008-07-28,34.24777984619141,35.53333282470703,34.171112060546875,34.92555618286133,9919800.0,-0.042972000014070866,-2.2780682146774924,-2.4302753422970924,69.62951366205353,69.6862131297394,-1.8088711661924037,-3.8443102955538464,-2.9141705039438293,-1.38875815159561,19.747453586496338,1.6144447326660156,1.3244116888182553,3.1970021247863833,-2.2001320103918616,8.594136259964632,0.49843505719726267,5.895569192375508,-2.0112253233914785,55.52001953125011,-20.652350114535615,2.698567067589124,7,-0.6605567932128977,-1.9694461822509837,-3.0519466400146555,0.26610851287841086,-1.9766693115234446,0,-0.03185940954682953,-2.3871722731906218,35.78555679321289,1.1589146049481371,35.96333312988281,-1.175083802590966,36.79222106933594,-0.03185940954682953
2039,2008-07-29,34.65999984741211,34.98444366455078,34.26889038085937,34.444442749023445,6300000.0,0.012036400697271299,-1.5255037126296345,-0.3180357394118403,71.6134798778509,71.92240790780197,-1.6752616260748567,-4.094174350136527,-3.351309057963661,-1.746203458760192,19.879789951026826,0.7366638183593679,1.69175093050535,3.372888755798339,-2.228309449002026,8.974086960598704,0.5722896533981583,6.17348785819852,-1.7526739502358026,17.11392547051644,-59.289611812841514,2.800599102400182,7,-0.7572212219238281,-2.3816661834716797,-3.4641666412353516,-0.14611148834228516,-4.272222518920898,1,-0.04548954969952934,-2.2780682146774924,34.24777984619141,-2.3871722731906218,35.78555679321289,1.1589146049481371,35.96333312988281,-0.04548954969952934
2040,2008-07-30,34.762222290039055,35.11111068725586,34.14666748046875,34.262222290039055,4679100.0,0.002949291490968564,-1.6382998706015457,2.319571026598551,71.07210945213657,73.17615811158575,-1.362109880779684,-3.9354162891554587,-3.4732984835479854,-1.7818382248752656,18.908704130963887,0.9644432067871094,2.051998215467769,3.181333446502677,-2.505436262340595,8.868103155345953,0.337948592081041,6.024718300924313,-1.2780330108990725,21.74251070188444,-53.73961829716637,2.8433848544216374,7,-0.8594436645507741,-2.4838886260986257,-3.5597224235534597,-0.24833393096923118,-4.8888893127441335,2,-0.04551555915102279,-1.5255037126296345,34.65999984741211,-2.2780682146774924,34.24777984619141,-2.3871722731906218,35.78555679321289,-0.04551555915102279
2041,2008-07-31,34.58777618408203,35.11111068725586,34.27888870239258,34.389999389648445,4727700.0,-0.005018266798409221,-2.9629791099000906,0.3955535888671733,68.88543727842892,73.62463608814008,-0.7619555195735828,-3.400361685328793,-3.3204807918727077,-1.524874052515841,17.685857533259718,0.8322219848632812,2.4338849758793906,2.667276287078856,-2.8771437217780687,8.21169629593578,-0.10493371734960277,5.439486291507318,-0.6074843964532874,21.436171987675973,-51.074961255059634,2.772210004428462,7,-0.68499755859375,-2.3094425201416016,-3.3852763175964355,-0.1849985122680664,-4.423332214355472,3,-0.03813155827663883,-1.6382998706015457,34.762222290039055,-1.5255037126296345,34.65999984741211,-2.2780682146774924,34.24777984619141,-0.03813155827663883
2042,2008-08-01,33.38111114501953,34.74111175537109,33.25333404541016,34.483333587646484,6281100.0,-0.0348870373348209,-1.1914910952342175,-5.573062531343023,62.0925594853693,73.70311134119366,0.729391065347663,-1.8502223332725585,-2.115202243175066,-0.26243206216829407,16.0392510043342,1.4877777099609233,2.6867326825185955,1.1823334693908691,-4.044155031425106,6.408821970206844,-1.4309107810171184,3.7955777197988567,3.64666748046875,5.604261755296784,-62.406832132371285,2.613244250407988,8,0.52166748046875,-1.1027774810791016,-2.2149996757507324,1.0216665267944336,-3.5911102294921875,4,-0.017175394124647303,-2.9629791099000906,34.58777618408203,-1.6382998706015457,34.762222290039055,-1.5255037126296345,34.65999984741211,-0.017175394124647303
2043,2008-08-04,33.31999969482422,33.97666549682617,32.77777862548828,33.31555557250977,6741900.0,-0.0018307194727528175,-1.220164950638433,-0.004031965003229508,62.488325647687695,73.28463493779178,1.1786952384132618,-1.4552257170526453,-2.0064262928911916,-0.15812422417768346,14.842949967471785,1.1988868713378906,2.8847258619972784,0.8618886947631808,-4.018492855299783,5.742270244826145,-1.5783020802683012,3.3020794697946627,3.6322900390624966,23.23805849241992,-42.6904091599462,2.4401907750314815,8,1.5827789306640625,-1.041666030883789,-2.152499198913574,1.082777976989746,-2.882221221923828,0,-0.02100842645110168,-1.1914910952342175,33.38111114501953,-2.9629791099000906,34.58777618408203,-1.6382998706015457,34.762222290039055,-0.02100842645110168
2044,2008-08-05,34.22888946533203,34.258888244628906,33.41777801513672,33.711109161376946,5266800.0,0.027277604406731104,1.9115349826027823,116.50901287572435,61.80009689106265,70.24407481032975,0.8432409546985369,-2.086854415596889,-2.8919989793309,-1.0368996488829652,14.135733169106604,0.9388885498046875,3.0229426360279845,1.5268340110778809,-3.184210485320399,6.237878507476161,-0.8286882371212556,3.882356259277021,2.55641982421875,62.190498455864194,-0.621768245009001,2.3555222481991396,8,0.6488895416259766,-1.9505558013916016,-3.2544450759887695,0.1738882064819336,-3.376667022705078,1,-0.057196682721680325,-1.220164950638433,33.31999969482422,-1.1914910952342175,33.38111114501953,-2.9629791099000906,34.58777618408203,-0.057196682721680325
2045,2008-08-06,34.53222274780273,34.95888900756836,33.616668701171875,33.93555450439453,7185600.0,0.008861908382330697,-1.174622451722955,1.1523579380106237,62.21538534785036,67.91955959945682,0.20742670499497962,-2.0740272151672485,-3.172702077329376,-1.3046604239307342,14.712599464234208,1.3422203063964844,3.2484017025487226,1.5619450569152775,-2.906440925439327,6.0303310392698855,-0.6722479342620247,3.7961380480925797,2.0927853151855516,75.19050336047734,15.08406640649526,2.2341929911773035,8,-0.04111099243163352,-2.2538890838622976,-3.5577783584594656,-0.12944507598876243,-3.622222900390618,2,-0.12001675795906375,1.9115349826027823,34.22888946533203,-1.220164950638433,33.31999969482422,-1.1914910952342175,33.38111114501953,-0.12001675795906375
2046,2008-08-07,33.66666793823242,34.36999893188477,33.51111221313477,34.36999893188477,6336000.0,-0.025065134552492152,1.4423400262509405,-1.178763913485478,56.129099529145485,65.10288968573171,0.7967231986552576,-0.928529663880802,-2.304030424107637,-0.4025279034849518,15.106056931368583,1.0211105346679545,3.4863693775189866,0.4884457588195801,-3.6783903837969234,4.655281901436084,-1.5949723124886717,2.571863830127832,2.8044509472558588,40.753981093631126,-14.28947565395191,2.083418071308251,8,0.4888877868652344,-1.3883342742919922,-3.3683347702026367,-2.2816686630248952,-3.703334808349613,3,-0.11267331141582104,-1.174622451722955,34.53222274780273,1.9115349826027823,34.22888946533203,-1.220164950638433,33.31999969482422,-0.11267331141582104
2047,2008-08-08,34.251110076904304,34.41666793823242,33.538890838623054,33.688888549804695,4351500.0,0.017359666829641407,-1.0360933525052374,-0.7993697592936017,59.824789240196274,64.0134758610809,-0.031592475933059916,-1.2416444567019411,-2.887885001055423,-0.9730215091112271,16.095270987653254,0.8777770996093679,2.8937322805764225,0.8602212905883846,-3.049370355784511,4.76981293696128,-1.0945745325980667,2.8150171137748323,2.0722751981839735,67.54960516995652,15.02751559514909,1.9547958231864482,8,-0.30666542053223367,-1.9727764129638743,-4.1494431495666575,-3.2194433212280344,-3.3877773284912145,4,-0.1193148513435599,1.4423400262509405,33.66666793823242,-1.174622451722955,34.53222274780273,1.9115349826027823,34.22888946533203,-0.1193148513435599
2048,2008-08-11,34.25,34.43666839599609,33.551109313964844,33.578887939453125,3897000.0,-3.24099540660594e-05,-1.437309703294607,1.1936790538935969,62.14249273994414,62.961143956869044,-0.033675712144834336,-0.971271539584869,-2.893782033277226,-0.9523456777410217,17.310359630385896,0.8855590820312429,2.3806293545288213,0.6565556526184082,-2.9659453856726827,4.279056690909499,-1.1546948665271373,2.4678061717639537,1.9315610091042785,54.00143071785898,0.9212504842767686,1.8112505191455448,8,-0.3055553436279297,-1.9716663360595703,-4.194444179534912,-3.2644443511962926,-3.914443969726559,0,-0.13021895137146444,-1.0360933525052374,34.251110076904304,1.4423400262509405,33.66666793823242,-1.174622451722955,34.53222274780273,-0.13021895137146444
2049,2008-08-12,33.998889923095696,34.35555648803711,33.84000015258789,34.34000015258789,3166200.0,-0.007331681077497931,1.7701483971468395,-0.5082761129553105,31.16570924734846,58.527099489670356,0.1271668185144179,-0.43163178632004673,-2.6347956605481784,-0.6989517877354459,18.177953382139016,0.5155563354492188,1.8742386821051085,0.20822324752806765,-3.009944443174753,3.426390938230888,-1.4008605978233462,1.8173070928794814,2.046519790663943,33.69149939661496,-13.354932612361367,1.6090838453514111,8,-0.05444526672362571,-1.5611114501953054,-4.18083477020263,-3.0827789306640625,-3.3844451904296804,1,-0.10474199181945099,-1.437309703294607,34.25,-1.0360933525052374,34.251110076904304,1.4423400262509405,33.66666793823242,-0.10474199181945099
2050,2008-08-13,33.81888961791992,34.217777252197266,33.360000610351555,34.104442596435554,3665700.0,-0.005294299478098452,2.349235902171674,0.8371281592484937,34.15433982452741,54.66808866145907,0.178002121166827,-0.047730678940268945,-2.4315472624472463,-0.5647942776432018,19.21294479517569,0.8577766418457102,1.6279523476015498,-0.10277709960937642,-3.081089205621275,2.8755350064025222,-1.5919331526153258,1.386378953396573,2.0958148523088624,42.621225756620866,0.11383576172516996,1.4891560530059493,8,0.04944419860839844,-0.8605556488037109,-4.013334274291996,-2.9027786254882884,-1.5177803039550781,2,-0.08772219338984433,1.7701483971468395,33.998889923095696,-1.437309703294607,34.25,-1.0360933525052374,34.251110076904304,-0.08772219338984433
2051,2008-08-14,33.80666732788086,34.188888549804695,33.483333587646484,33.61888885498047,3827700.0,-0.00036140423819785994,-2.0750571511700713,-0.6575959174949072,35.0109220776218,51.65901783837602,0.07573649422414519,0.1655904945752411,-2.404049810478824,-0.5966271231075808,20.15537948199973,0.7055549621582102,1.2993581594072836,-0.23727722167969034,-2.9630555099645832,2.488501066605199,-1.6001663658221332,1.1256119224627525,1.9825601085583031,41.48602971917782,3.5825755720609607,1.3628891441424453,8,0.06166648864746094,-0.8483333587646484,-4.26666784286499,-2.890556335449226,-2.639999389648434,3,-0.08568331957642639,2.349235902171674,33.81888961791992,1.7701483971468395,33.998889923095696,-1.437309703294607,34.25,-0.08568331957642639
2052,2008-08-15,33.24111175537109,33.804443359375,32.92555618286133,33.756668090820305,4806000.0,-0.016729113432703002,1.8763779822469024,-2.745556119857796,41.05801252119493,49.27787193543239,0.6921295391011952,0.8691693454010121,-1.8486036785380229,-0.07538533882786425,20.506711874442214,0.8811111450195312,0.9448209355681385,-0.8621662139892621,-3.453970543055007,1.7296381150764795,-2.158068378522131,0.4337359505436069,2.427657728630038,20.882338834066307,-14.181665511482958,1.2959021645328714,8,0.7011108398437571,-0.1550006866455007,-3.742223262786858,-2.325000762939453,-2.28777885437011,4,-0.09860616725487992,-2.0750571511700713,33.80666732788086,2.349235902171674,33.81888961791992,1.7701483971468395,33.998889923095696,-0.09860616725487992
2053,2008-08-18,32.55666732788086,33.444442749023445,32.058887481689446,33.43777847290039,5279400.0,-0.020590298920421524,2.0981524446415603,1.7090492045874954,32.17849431781448,45.98658276062704,1.404619018003359,1.7141313892444927,-1.1448195429757035,0.5640588040050147,20.84914229039225,1.3855552673339986,0.6066011790272654,-1.592721843719481,-4.027652768471924,0.8422090810329621,-2.810187306095699,-0.375256381343263,2.9964625217797547,21.673991542343337,-15.013654775331922,1.2174654623762213,8,0.9522209167480469,0.6544437408447266,-3.057778835296631,-1.6405563354492259,-1.1722240447998082,0,-0.05201191394727411,1.8763779822469024,33.24111175537109,-2.0750571511700713,33.80666732788086,2.349235902171674,33.81888961791992,-0.05201191394727411
2054,2008-08-19,33.481109619140625,33.90999984741211,32.501110076904304,32.540000915527344,6703200.0,0.028394868613228486,-1.7655374846497385,-1.068093065140403,40.47262947664659,43.570720997159945,0.4056026644184598,1.0269886811130817,-2.017934129362086,-0.40197304264758316,21.73369500080442,1.4088897705078054,0.4554676035229406,-0.7855016708374052,-2.799008932030489,1.2280055903556786,-1.792255301433947,0.2212519597591367,1.8623656884417201,65.87747817789882,26.171663789796547,1.006753630596541,8,-0.23333168029785867,-0.26999855041503906,-4.029443264007568,-2.5649986267089915,-2.1999988555908203,1,-0.09395009976219304,2.0981524446415603,32.55666732788086,1.8763779822469024,33.24111175537109,-2.0750571511700713,33.80666732788086,-0.09395009976219304
2055,2008-08-20,33.452220916748054,33.602222442626946,33.01555633544922,33.498889923095696,3561300.0,-0.0008628358713671513,3.6315615118207125,-0.049589389799989766,41.36823553359787,41.930624997654654,0.29634624170685697,0.8356683108252554,-1.9196941210417862,-0.4181737095022058,19.689947198392804,0.5866661071777273,0.29945307071970007,-0.6473903656005788,-2.300728389632688,1.0059476584315306,-1.4740593776166335,0.17927864641547586,1.694179121280719,65.4146824579535,22.43133884085077,0.8266690120160548,8,-0.20444297790528765,0.13500213623046164,-4.054998874664314,-2.5361099243164205,-2.8955535888671946,2,-0.08483072592233443,-1.7655374846497385,33.481109619140625,2.0981524446415603,32.55666732788086,1.8763779822469024,33.24111175537109,-0.08483072592233443
2056,2008-08-21,33.413333892822266,34.042221069335945,33.16777801513672,33.31555557250977,2898000.0,-0.0011624646394200466,-3.4463194646494397,-2.0951446787645858,50.29780770936618,40.8720714942291,0.3302478287710926,0.710129292247828,-1.7949319661067804,-0.4651374536456103,17.671979340373255,0.8744430541992259,0.08107560717103013,-0.5587774276733413,-1.984602705082743,0.8670478497360605,-1.2716900663780422,0.15413521103135963,1.5478153918261484,68.29140693069485,19.72972802431515,0.7129126387047026,8,-0.1655559539794993,0.4894447326660156,-3.793611526489258,-2.497222900390632,-5.480001449584961,3,-0.03328684837092377,3.6315615118207125,33.452220916748054,-1.7655374846497385,33.481109619140625,2.0981524446415603,32.55666732788086,-0.03328684837092377
2057,2008-08-22,33.702220916748054,34.110000610351555,33.468887329101555,33.616668701171875,3590100.0,0.008645860507437986,-2.3644089002771325,0.8749609862673023,53.38982764138751,39.89955314994503,-0.04993872156218515,0.27105866735571027,-2.006213005960525,-0.8267899685806768,15.695420625381082,0.6966667175292898,-0.17585652677858832,-0.16572360992430646,-1.3104033957050305,0.9789561758564176,-0.7380635028146685,0.40661628296605556,1.0847926597228223,80.11910274936976,27.182875228551595,0.5723398928903638,8,-0.49499893188477273,0.20055770874022727,-4.037498474121101,-2.7861099243164205,-6.926664352417003,4,-0.07523400267237601,-3.4463194646494397,33.413333892822266,3.6315615118207125,33.452220916748054,-1.7655374846497385,33.481109619140625,-0.07523400267237601
2058,2008-08-25,33.156665802001946,33.664443969726555,32.99111175537109,33.37555694580078,2932200.0,-0.016187512273857285,-1.448484175920147,-2.5585677977436614,39.835650242539536,40.86287992718847,0.3623189191740792,0.7701658105188542,-1.4284110259278258,-0.3525358530549596,14.484931398116203,0.7111091613769673,-0.2954089566436977,-0.6567230224609446,-1.8288557765935423,0.515409731671653,-1.2427893995272399,-0.07065664539464933,1.466660208782045,40.74582524225753,-10.564582704342676,0.5860663770662979,8,-0.018333435058586645,0.7461128234863352,-3.2191648483276367,-2.2405548095703125,-6.873332977294915,0,-0.06645218533607611,-2.3644089002771325,33.702220916748054,-3.4463194646494397,33.413333892822266,3.6315615118207125,33.452220916748054,-0.06645218533607611
2059,2008-08-26,33.08333206176758,33.482223510742195,32.74111175537109,33.11111068725586,2963700.0,-0.0022117344570254938,-1.0811337732453492,0.1269061187501048,35.63871781531327,41.02781081505358,0.3264530425685592,0.7581962922650192,-1.3212267770731572,-0.35422587211163403,13.264720567468391,0.741111755371108,-0.5330915038656272,-0.6512233734130888,-1.7953563023379573,0.49290955551177973,-1.2232898378755266,-0.07915690895065097,1.3861276372707394,24.999860664463828,-22.327795069543857,0.5720664644624353,8,0.04055595397949219,0.8194465637207031,-2.883331298828125,-2.1672210693359446,-7.677776336669922,1,-0.051351803848374455,-1.448484175920147,33.156665802001946,-2.3644089002771325,33.702220916748054,-3.4463194646494397,33.413333892822266,-0.051351803848374455
2060,2008-08-27,33.18000030517578,33.54111099243164,32.83666610717773,32.97777938842773,2842200.0,0.0029219621296827647,-1.9082404819086807,-7.279730843175208,44.308709155618885,42.06089826816436,0.14486150626772343,0.5659297426315248,-1.3877036818258723,-0.5380040865301794,11.89425662366499,0.7044448852539134,-0.8151776651659048,-0.4754440307617216,-1.536149025977501,0.5852609644540578,-1.0057965283696078,0.05490846684616457,1.1448250608216028,32.061664335119204,-15.432545206716242,0.5303524976078889,8,-0.09555625915528054,1.363332748413086,-2.979999542236328,-2.2638893127441477,-8.102222442626953,2,-0.0572299434647614,-1.0811337732453492,33.08333206176758,-1.448484175920147,33.156665802001946,-2.3644089002771325,33.702220916748054,-0.0572299434647614
2061,2008-08-28,33.26889038085937,33.61333465576172,33.049999237060554,33.06222152709961,2924100.0,0.0026790257644970783,-3.87496905174572,1.0219954349096647,37.00765867092931,41.61085895146818,-0.031664313641748265,0.3933322234388896,-1.4486514540554296,-0.7178488811751151,10.423156206418762,0.5633354187011648,-0.7197509292320134,-0.3206096649170007,-1.2979756158477969,0.6567562860137954,-0.8092926403823952,0.1680733105483938,0.9199787120795406,38.555257687141555,-6.137615900908294,0.4886829754653972,8,-0.1844463348388672,1.2494430541992188,-0.5866680145263601,-0.9905567169189382,-11.366668701171868,3,-0.08152430159014068,-1.9082404819086807,33.18000030517578,-1.0811337732453492,33.08333206176758,-1.448484175920147,33.156665802001946,-0.08152430159014068
2062,2008-08-29,32.80777740478516,33.360000610351555,32.756668090820305,32.96555709838867,3393900.0,-0.013860185019560989,-3.64104934196022,-0.7634420510548675,32.99264950651833,41.70132063910194,0.4040009736126038,0.8530251989717357,-0.9787777827379003,-0.33172673813674436,9.852531147998539,0.60333251953125,-0.6635126532477855,-0.7530559539794837,-1.7880884969999968,0.2819765890410295,-1.2705722254897438,-0.23553968246922352,1.2532927914787777,7.220115184718494,-34.795967600366694,0.5175162715102578,8,0.49777793884276633,1.3238887786865163,-0.06305503845215554,-0.5294437408447337,-12.334444046020515,4,-0.1485758971540967,-3.87496905174572,33.26889038085937,-1.9082404819086807,33.18000030517578,-1.0811337732453492,33.08333206176758,-0.1485758971540967
2063,2008-09-02,32.61999893188477,33.77777862548828,32.592220306396484,33.258888244628906,7108200.0,-0.005723596285830745,-2.41439753907001,4.049249292812207,33.492923477104625,40.92579775026394,0.6724199163307603,1.038939456184032,-0.7676553738937315,-0.25238956507779164,9.52827307741535,1.1855583190917969,-0.6241941312066501,-0.9058343887329059,-2.019510827238264,0.20784204977245224,-1.4626726079855885,-0.3489961694802233,1.3209403015046988,2.3430838484241177,-39.04365358532603,0.5568382192526794,9,0.7311115264892507,1.1761112213134695,0.12472343444823508,-0.34166526794434304,-11.438888549804695,1,-0.1791674604207607,-3.64104934196022,32.80777740478516,-3.87496905174572,33.26889038085937,-1.9082404819086807,33.18000030517578,-0.1791674604207607
2064,2008-09-03,32.27111053466797,32.74444580078125,31.81555557250977,32.43111038208008,5237100.0,-0.010695536745581546,1.3615732636346354,0.2504343776308982,32.19123547944497,39.90613107758029,0.9293510754746137,1.3003028440877529,-0.3897543090604465,0.020942615144477372,9.221484648415249,0.9288902282714808,-0.6140568415606324,-1.1568338394165067,-2.351532978454209,0.03786529962119545,-1.7541834089353614,-0.5594842698976521,1.5569055936195042,23.21626797048889,-17.270162222643226,0.5973495695188512,9,0.6916675567626953,1.1922225952148438,0.6616678237915039,0.0072231292724609375,-13.06555366516113,2,-0.1855460692475529,-2.41439753907001,32.61999893188477,-3.64104934196022,32.80777740478516,-3.87496905174572,33.26889038085937,-0.1855460692475529
2065,2008-09-04,30.38777732849121,32.22111129760742,30.36000061035156,32.029998779296875,7833600.0,-0.058359727166920505,-1.1924116105302252,10.263893855947357,22.502219019103052,36.817732334217716,2.606366673110635,3.0116327035492247,1.5177823803996269,1.8325069304867014,8.886192360798363,1.9111099243164098,-0.5308548627544596,-2.832944774627684,-4.5463020331393835,-1.1195875161159812,-3.6896234038835374,-1.9762661453718309,3.3900012969970703,0.8127127629891092,-37.91361768414902,0.856678629255851,9,1.8472232818603445,2.3477783203125,2.7027788162231445,1.8905563354492188,-10.942220687866211,3,-0.1639547884511542,1.3615732636346354,32.27111053466797,-2.41439753907001,32.61999893188477,-3.64104934196022,32.80777740478516,-0.1639547884511542
2066,2008-09-05,29.873332977294922,30.143333435058594,28.833332061767575,29.82888984680176,8205300.0,-0.016929318180634145,3.4828974893690745,-0.027062812065545103,22.688757955852495,33.40650236915827,2.8673910201913344,3.4017270681281175,2.0383427323530228,2.244921396119544,8.952150188155809,1.5544452667236364,-0.5862484997722532,-3.157722377777098,-5.416308053916104,-0.899136701638092,-4.287015215846601,-2.028429539707595,3.5626678466796875,21.033717366029016,-19.12565408730046,1.129292838069503,9,1.4322223663330078,2.098888397216797,3.2172231674194336,2.405000686645508,-6.280000686645511,4,-0.16052963083800964,-1.1924116105302252,30.38777732849121,1.3615732636346354,32.27111053466797,-2.41439753907001,32.61999893188477,-0.16052963083800964
2067,2008-09-08,30.16444396972656,31.163333892822266,29.773332595825195,30.99666786193848,5730300.0,0.009744844763485139,1.3851301042241122,-18.72559117634602,29.278136447536994,32.233445280824654,2.2592568663586086,2.939463186443472,1.7857632700187942,1.8414556256291839,8.62884127279956,1.3900012969970703,-0.6547336042610681,-2.6622780799865744,-5.1806162657514,-0.1439398942217487,-3.921447172868991,-1.4031089871041615,2.7192366027832087,26.92135289166357,-14.932854127973048,1.2591690928824135,9,1.1411113739013707,1.7316665649414098,2.9261121749877965,2.1138896942138707,-5.2399997711181605,0,-0.273906003317387,3.4828974893690745,29.873332977294922,-1.1924116105302252,30.38777732849121,1.3615732636346354,32.27111053466797,-0.273906003317387
2068,2008-09-09,29.790000915527344,31.07666778564453,29.790000915527344,30.16444396972656,6759000.0,-0.012413391560441522,-5.872430163613766,0.44993067094481515,14.659591781874553,29.902431277109248,2.3534019124157837,3.122747180160026,2.1994437673117666,2.0957728283906363,8.274804387715708,1.2866668701171875,-0.8178623122924833,-2.813721179962158,-5.579146999131105,-0.04829536079321173,-4.196434089546628,-1.431008270377685,2.6076378356933603,24.460266757699223,-13.762161256103028,1.3827129095844726,9,1.515554428100586,2.106109619140625,3.3005552291870117,2.488332748413086,-8.665557861328125,1,-0.3127447892056492,1.3851301042241122,30.16444396972656,3.4828974893690745,29.873332977294922,-1.1924116105302252,30.38777732849121,-0.3127447892056492
2069,2008-09-10,30.43777847290039,30.86666679382324,29.75666618347168,30.33222198486328,6895800.0,0.02174479816935504,1.3045000237593747,-0.2819026467531965,24.19632291282977,27.66772169457712,1.442591676340129,2.313094511256196,1.5999204971625502,1.436864290648007,7.909316724924325,1.110000610351559,-1.0295381294241466,-1.9878880500793485,-4.832522800005357,0.8567466998466635,-3.4102054250423564,-0.5655706751163443,1.5321434755859364,47.359827764428275,12.057492631597192,1.4223173749630054,9,0.8677768707275391,1.4583320617675781,3.152777671813965,1.840555191040039,-6.571111679077152,2,-0.30411772984883845,-5.872430163613766,29.790000915527344,1.3851301042241122,30.16444396972656,3.4828974893690745,29.873332977294922,-0.30411772984883845
2070,2008-09-11,30.852222442626953,30.88888931274414,29.3700008392334,29.88888931274414,5305500.0,0.013616104411021679,1.9303308850586556,9.126233240576777,29.401250075168946,26.82256518393708,0.7411699165215921,1.7549782018819116,1.2732838985339328,1.0082994559380793,8.089282733889364,1.5188884735107422,-1.1187858821341692,-1.4251107215881333,-4.273243907510974,1.4230224643347071,-2.849177314549557,-0.0010441286267131034,0.7413087194531229,86.64758773796818,53.22475088380412,1.424066592961421,9,0.45333290100097656,1.0438880920410156,2.7258338928222656,1.4261112213134766,-9.837778091430664,3,-0.3774984312646633,1.3045000237593747,30.43777847290039,-5.872430163613766,29.790000915527344,1.3851301042241122,30.16444396972656,-0.3774984312646633
2071,2008-09-12,30.90999984741211,31.03333282470703,30.52555656433105,30.55888938903809,3929400.0,0.0018727145148975666,-1.430853516561256,0.3644746012386512,26.675346923479793,26.120642674710577,0.3504487653752726,1.5484528852134076,1.340970828093532,0.9649088664413021,8.223523942154829,0.5077762603759801,-1.19182927878931,-1.2224999427795424,-4.037592756171428,1.5925928706123393,-2.630046349475485,0.18504646391640023,0.3523074226304672,85.8735640374677,55.946803021355606,1.4075464066959416,9,0.3955554962158203,0.7250003814697195,2.4747228622436523,1.3683338165283203,-9.341110229492188,4,-0.3708975497697051,1.9303308850586556,30.852222442626953,1.3045000237593747,30.43777847290039,-5.872430163613766,29.790000915527344,-0.3708975497697051
2072,2008-09-15,29.96333312988281,30.886667251586914,29.78888893127441,30.094444274902344,7061400.0,-0.030626551996200013,-3.5740806968186454,-0.37341851230153006,25.000014932264193,25.176986169728305,0.9512314475672703,2.357854285925985,2.4040435596056575,1.907421864009713,9.082696805113622,1.1211109161376989,-1.3724476264506649,-2.005277729034429,-4.928204262782554,0.9176488047136964,-3.4667409959084914,-0.5438144621603662,1.0699996948242223,34.765558206719845,5.950917403344139,1.4614632668740628,9,0.8255558013916051,1.6716670989990199,3.253611564636234,2.3150005340576207,-9.938888549804684,0,-0.2125931988814861,-1.430853516561256,30.90999984741211,1.9303308850586556,30.852222442626953,1.3045000237593747,30.43777847290039,-0.2125931988814861
2073,2008-09-16,30.86333274841309,30.96555519104004,29.45888900756836,29.45888900756836,5539500.0,0.030036699009053258,-1.1455700070484414,-10.711856270002647,34.611838339020565,25.445942043014483,-0.25049881959903786,1.3960668329017913,1.6230635788179875,1.0161772388307213,10.12948270325877,1.5066661834716797,-1.5290339758909255,-1.0206113815307596,-3.969797992641684,1.9285752295801686,-2.4952046870862254,0.4539819240247027,-2.030000686645515,89.7795462494197,57.98389745321682,1.4745933055554634,9,-0.3361110687255895,0.7716674804687393,2.2480564117431605,1.4150009155273402,-11.631111145019535,1,-0.1924253805710614,-3.5740806968186454,29.96333312988281,-1.430853516561256,30.90999984741211,1.9303308850586556,30.852222442626953,-0.1924253805710614
2074,2008-09-17,30.33555603027344,31.39555549621582,29.981111526489254,30.296667098999023,6654600.0,-0.017100444804256765,-3.222220324363068,0.027689917469408284,31.3953476767077,26.434067449415004,-0.029227575001055328,1.7666824234236351,2.226958229824735,1.5476353961777072,11.348731608517221,1.414443969726566,-1.6554849794384943,-1.3911104202270472,-4.317071374648297,1.5348505341942058,-2.8540908974376755,0.07187005698357751,-1.4595795059204164,47.66868115415272,15.249592928451818,1.4629804772106263,9,-0.22111225128174183,1.2588882446289027,2.775833129882809,1.9427776336669886,-11.036666870117191,2,-0.3036408156449142,-1.1455700070484414,30.86333274841309,-3.5740806968186454,29.96333312988281,-1.430853516561256,30.90999984741211,-0.3036408156449142
2075,2008-09-18,30.614444732666016,31.30777740478516,29.524444580078125,30.872222900390625,9152100.0,0.009193459388522784,2.1594527102601484,-6.628574231202494,33.05912787912078,27.58633077422259,-0.3046158216403114,1.3326180495063085,2.0348720285393824,1.263939226414653,12.738249287794687,1.7833328247070348,-1.7839851870352597,-0.9703329086303718,-3.8181492801269314,1.8774834628661878,-2.39424109437865,0.45357527711790624,-1.6376850494384776,59.66725462909616,26.86669355765877,1.4239081857482792,9,-0.23166656494140625,0.9111099243164062,2.576666831970215,1.663888931274414,-12.983333587646484,3,-0.22041157361390284,-3.222220324363068,30.33555603027344,-1.1455700070484414,30.86333274841309,-3.5740806968186454,29.96333312988281,-0.22041157361390284
2076,2008-09-19,32.301109313964844,32.55666732788086,30.95111083984375,31.66555595397949,10133100.0,0.055093750549038534,1.8003825777422924,-2.465504994450624,47.20381655251335,29.578073008108852,-1.7999702798318857,-0.4655109317051611,0.4454379195872633,-0.42754917634741574,13.357231387582924,1.9422225952148438,-1.8499302331508147,0.7719429016113288,-1.9668788516618463,3.510764654884504,-0.5974679750252605,2.141353778247918,-3.2275977982177757,91.750280766048,53.41247889109341,1.3694108766365882,9,-1.3377752304077148,-0.7899990081787109,1.1122245788574219,-0.022775650024414062,-15.077775955200192,4,-0.3494203512660463,2.1594527102601484,30.614444732666016,-3.222220324363068,30.33555603027344,-1.1455700070484414,30.86333274841309,-0.3494203512660463
2077,2008-09-22,31.166667938232425,32.24444580078125,31.11666679382324,31.931110382080078,4365900.0,-0.03512081782410992,-1.6092564726025753,-1.2027982101538532,42.73817896945888,32.69791602895155,-0.5681610439810747,0.4945914325808687,1.6501355675176903,0.6985273805680414,13.949831077889097,1.1844425201416051,-1.6873816789753775,-0.23572082519530824,-2.7787494651105824,2.3073078147199624,-1.5072351451529435,1.035793494762327,-1.8841670737573288,55.129152382078374,11.732710827857815,1.271514319957636,9,-0.20333385467529652,0.3049983978271378,2.24666595458984,1.1116657257080043,-12.773334503173832,0,-0.30795009397006556,1.8003825777422924,32.301109313964844,2.1594527102601484,30.614444732666016,-3.222220324363068,30.33555603027344,-0.30795009397006556
2078,2008-09-23,30.953332901000977,31.69777870178223,30.809999465942386,31.22888946533203,4695300.0,-0.006844974177356633,-2.1581011442936684,0.3604673792628539,43.325074232397306,34.82333284223684,-0.1927200247343137,0.5632740904354563,1.9262130419272268,0.8929644045588532,15.126944262998517,0.8877792358398438,-1.4834436869846286,-0.3388892173767104,-2.749377444715904,2.0715990099624797,-1.5441333310463037,0.8663548962928864,-1.4743820487215338,47.123461558300065,1.1258520097069962,1.2052441136695957,9,0.010001182556152344,0.5183334350585866,2.5608339309692383,1.3250007629394531,-12.136665344238285,1,-0.3530763021829365,-1.6092564726025753,31.166667938232425,1.8003825777422924,32.301109313964844,2.1594527102601484,30.614444732666016,-0.3530763021829365
2079,2008-09-24,31.38444328308105,31.55111122131348,30.72222137451172,31.107778549194336,2567700.0,0.01392775322317985,1.7176689096230133,-1.0040215683424225,55.91923094176193,37.769775160747166,-0.5312956192328215,-0.0017271945160963753,1.5688048704991893,0.4531126931530238,16.23141747746118,0.8288898468017614,-1.3390668390940945,0.17716560363769318,-2.0825862624313025,2.436917469706689,-0.9527103293968047,1.307041536672191,-1.7208294422655221,61.34109719844141,9.230183388902098,1.1298759330344976,9,-0.37666511535644176,0.08722305297851207,1.975556373596195,0.8938903808593786,-12.478887557983395,2,-0.38720526504411834,-2.1581011442936684,30.953332901000977,-1.6092564726025753,31.166667938232425,1.8003825777422924,32.301109313964844,-0.38720526504411834
2080,2008-09-25,31.281110763549805,31.88888931274414,30.75777816772461,31.55555534362793,4807800.0,-0.0032924757848724617,1.4037745179504433,-0.9919752916195699,58.790075307672474,41.33807831454635,-0.40311973144314095,-0.05054004736324913,1.709263906572275,0.5386403814898735,17.329116523927606,1.1311111450195312,-1.07412912158701,0.16877756118774556,-1.8928671858210961,2.2304223081965873,-0.8620448123166753,1.1995999346921664,-1.443913713510355,30.466386213866404,-24.51908294843339,1.0308223735044202,9,-0.2733325958251953,0.19055557250975852,1.948333740234375,0.997222900390625,-12.082221984863281,3,-0.38304974826392013,1.7176689096230133,31.38444328308105,-2.1581011442936684,30.953332901000977,-1.6092564726025753,31.166667938232425,-0.38304974826392013
2081,2008-09-26,30.55666732788086,30.885555267333984,29.88888931274414,30.5,7281000.0,-0.023159133994471226,1.7900494962277147,-0.20648004003113532,52.32329499851773,44.37399832190786,0.2971848380988078,0.4851668607543047,2.4579515340226123,1.2433871307247806,18.795377787517825,1.392221450805664,-0.903267431354422,-0.4200547218322761,-2.2252821344845373,1.385172690819985,-1.322668428158405,0.4825589844938527,2.0,28.34905545793893,-28.939369281504284,0.9026137063261301,9,0.45111083984375,0.9149990081787038,2.860833168029785,1.7216663360595703,-10.181110382080078,4,-0.4230028112741093,1.4037745179504433,31.281110763549805,1.7176689096230133,31.38444328308105,-2.1581011442936684,30.953332901000977,-0.4230028112741093
2082,2008-09-29,27.933332443237305,30.211111068725586,27.77777862548828,30.01000022888184,7361100.0,-0.08585147249516778,-1.0381585484893943,-36.64665095927303,41.31585732166323,45.11888931997927,2.9080994855046356,2.871837160438126,5.053195488625377,3.8396431199023198,20.473363566463426,2.778888702392578,-0.8526937530249796,-2.7996673583984375,-4.861907553373847,-0.7374271634230318,-3.830787455886142,-1.7685472609107329,4.569979324340821,3.7837419029175945,-55.27546358834357,1.0311200974877035,9,2.2338905334472656,3.0105571746826136,5.641945838928223,4.345001220703125,-5.386665344238281,0,-0.3834128672701762,1.7900494962277147,30.55666732788086,1.4037745179504433,31.281110763549805,1.7176689096230133,31.38444328308105,-0.3834128672701762
2083,2008-09-30,26.77555656433105,28.82999992370605,25.1299991607666,28.45555686950684,15300000.0,-0.04144782514792833,2.046664300365317,0.8089884750893688,33.650782243455865,45.36949316072906,3.827553375084559,3.762202151768708,6.182387735820331,4.965497183451493,22.897514356269898,3.7000007629394496,-0.8275316354855455,-3.665221118927004,-6.203089282852407,-1.1273529550016015,-4.934155200889705,-2.396287036964303,5.538733877563484,24.346562328476175,-34.69745944327202,1.268934081962702,9,2.0677766799926793,2.6783323287963903,6.77944374084473,5.5027770996093786,-6.028888702392571,1,-0.3130550473949364,-1.0381585484893943,27.933332443237305,1.7900494962277147,30.55666732788086,1.4037745179504433,31.281110763549805,-0.3130550473949364
2084,2008-10-01,26.28333282470703,27.36111068725586,25.96999931335449,26.440000534057614,8458200.0,-0.018383324299586556,-2.551767378552813,0.0932545719592529,29.74382695169801,45.00112639101541,4.117521969514058,3.987265191141468,6.655766092735732,5.419898357609949,24.844228689540824,1.3911113739013707,-0.7245500491368446,-3.858055973052977,-6.857537882446891,-0.8585740636590593,-5.357796927749934,-2.35831501835602,5.5999001403198285,17.063950412080352,-36.89848956343891,1.4997409546969587,10,2.560000419616699,3.17055606842041,7.237222671508789,5.995000839233398,-6.909999847412109,2,-0.28408365551439796,2.046664300365317,26.77555656433105,-1.0381585484893943,27.933332443237305,1.7900494962277147,30.55666732788086,-0.28408365551439796
2085,2008-10-02,25.405555725097656,26.5,25.31333351135254,26.028888702392575,8139600.0,-0.033396719718293943,-1.9381027040811507,3.978694651748932,27.250171693009747,42.78405473995946,4.669793683573413,4.714356265285733,7.321786114333136,6.250568046528507,25.789373954662643,1.186666488647461,-0.7803957608410172,-4.486721992492676,-8.153400302022632,-0.8200436829627229,-6.320061147257654,-2.6533828377276976,6.072483211673589,4.787661856282326,-43.273621591354996,1.8333391547649769,10,3.2816667556762695,4.048333168029785,8.10777759552002,6.872777938842773,-5.131111145019531,3,-0.2558495500092043,-2.551767378552813,26.28333282470703,2.046664300365317,26.77555656433105,-1.0381585484893943,27.933332443237305,-0.2558495500092043
2086,2008-10-03,25.077777862548828,26.971111297607425,24.725555419921875,25.882221221923828,7194600.0,-0.012901818251707109,-1.976437633043949,1.2905515810603305,28.71937642898922,41.22641001324061,4.31942188221737,4.916514477473335,7.456353743235958,6.530362248152137,25.90975527868083,2.2455558776855504,-0.7819527876227532,-4.5747220993042,-8.8270452830307,-0.3223989155777005,-6.700883691167451,-2.4485605074409484,6.01937868766214,6.420907291383796,-41.5326007519914,2.12616159186325,10,3.2294445037841797,4.17388916015625,8.73611068725586,7.200555801391602,-5.520000457763668,4,-0.2344262364905083,-1.9381027040811507,25.405555725097656,-2.551767378552813,26.28333282470703,2.046664300365317,26.77555656433105,-0.2344262364905083
2087,2008-10-06,21.9022216796875,24.10555648803711,20.7277774810791,24.10555648803711,17942400.0,-0.12662829219823768,2.0660605861240913,2.738955804248862,17.42465665282768,38.34858583773287,6.752737205054245,7.843488112945735,10.403547015203436,9.647036490976959,27.416335117004998,4.350000381469727,-0.9149875407751651,-7.337167167663573,-12.810205583001533,-1.864128752325609,-10.073686375332553,-4.600647959994593,8.68520678010034,14.495333927509565,-27.003892797124706,2.7365192076689815,10,4.406111717224121,5.350556373596191,11.899167060852044,10.37611198425293,-3.083332061767578,0,-0.0697036472470085,-1.976437633043949,25.077777862548828,-1.9381027040811507,25.405555725097656,-2.551767378552813,26.28333282470703,-0.0697036472470085
2088,2008-10-07,20.47333335876465,22.363332748413086,20.40333366394043,22.278888702392575,12979800.0,-0.06523942373608738,-1.0148485683278254,0.8194648116054424,16.353283672550106,33.952369474487114,7.307125352755989,9.000044339342413,11.632335001461684,10.995486632809381,29.025543643134743,1.9599990844726562,-1.3881285331834974,-8.30022211074829,-15.019914311814432,-1.580529909682145,-11.660068211281363,-4.940376010215218,9.128130003152318,1.0060640717523799,-38.07227467149488,3.359846100533072,10,5.672778129577637,6.617222785949707,13.245277404785156,11.805000305175781,-2.479999542236328,1,0.10126996439232894,2.0660605861240913,21.9022216796875,-1.976437633043949,25.077777862548828,-1.9381027040811507,25.405555725097656,0.10126996439232894
2089,2008-10-08,21.181110382080078,21.74333381652832,18.956666946411133,19.88888931274414,12629700.0,0.03457067839968664,1.3062058514794441,-0.7156917531752091,18.73156909132979,29.501424339337923,5.587369802608965,7.971949760511578,10.715267323026236,10.198559623006929,30.788409609619688,2.7866668701171875,-1.7579716041831972,-7.129611682891845,-14.599890189072944,0.34066682328925424,-10.864750935982393,-3.394472429801297,7.316577416079703,27.755429299810526,-8.358395743271746,3.735139253090549,10,3.7400007247924805,4.669445991516113,12.392499923706055,11.097223281860352,-3.4433326721191406,2,-0.02051084727404806,-1.0148485683278254,20.47333335876465,2.0660605861240913,21.9022216796875,-1.976437633043949,25.077777862548828,-0.02051084727404806
2090,2008-10-09,19.20555686950684,21.88888931274414,18.89555549621582,21.77555656433105,9506700.0,-0.09326959148679115,1.1406450979295595,-1.9888235502497378,7.408203744616486,24.51085864446001,6.3361877438895675,9.51823116616578,12.450963517092493,12.07478799983522,32.34315098861522,2.9933338165283203,-2.2255045673305425,-8.522831916809078,-16.917524571953106,-0.12813926166504785,-12.720178244381092,-4.325485589237065,7.95638800940813,3.8387620730402086,-24.194893484109578,4.197346327572015,10,5.347776412963864,6.5205545425415,14.007498741149899,13.07277679443359,-2.7155570983886754,3,0.00873581062647899,1.3062058514794441,21.181110382080078,-1.0148485683278254,20.47333335876465,2.0660605861240913,21.9022216796875,0.00873581062647899
2091,2008-10-10,19.445556640625,20.695556640625,17.033332824707028,17.553333282470707,17706600.0,0.012496371375683157,-1.4979152166418364,-0.736273767644833,9.523434398096882,20.978367208508196,4.866044393583088,8.827918187720677,11.974573687264318,11.736134212295127,34.24720152665689,3.6622238159179723,-2.9340267328958447,-7.7096099853515625,-16.731776771260286,1.3125568005571573,-12.220693378305924,-3.198526592397201,6.393765937058106,34.10842092601656,9.109638917112822,4.51108339295436,10,3.4861097335815394,5.349443435668945,13.039721488952637,12.83277702331543,-5.74111270904541,4,0.04262608444550464,1.1406450979295595,19.20555686950684,1.3062058514794441,21.181110382080078,-1.0148485683278254,20.47333335876465,0.04262608444550464
2092,2008-10-13,23.59333229064941,23.695556640625,21.132221221923828,21.55555534362793,10701900.0,0.21330197569963194,1.2864205680298613,1.0769219913917367,30.01447292831091,20.574332840158757,0.04235187860109946,4.404257853990664,7.672632015367164,7.530013357596648,34.97250421483489,4.25,-3.636691630995081,-3.243334293365482,-12.297784939256328,5.811116352525364,-7.770559616310905,1.2838910295799408,0.6609121314980015,98.4656121919629,73.11500614034969,4.527225322945422,10,-1.3961105346679652,1.2016677856445348,8.045556068420414,8.68500137329102,-9.869998931884762,0,-0.1710464141372533,-1.4979152166418364,19.445556640625,1.1406450979295595,19.20555686950684,1.3062058514794441,21.181110382080078,-0.1710464141372533
2093,2008-10-14,24.9244441986084,25.739999771118164,24.28222274780273,25.36333274841309,16492500.0,0.05641898700704262,1.4454779320010043,-0.21537614823162712,33.27580012376373,20.966774303721614,-1.7645113546499616,2.7462059416437192,6.201613258907891,6.172364647342597,35.102907124485405,2.1466674804687536,-4.259698283624804,-1.615277957916259,-10.501679722896263,7.271123807063745,-6.058478840406259,2.827922924573741,-7.891111373901371,90.63297611440237,66.95011642100073,4.443200882490001,10,-2.922222137451172,-0.12944412231445312,6.676388740539551,7.353889465332031,-11.470000267028809,1,-0.24496251679824288,1.2864205680298613,23.59333229064941,-1.4979152166418364,19.445556640625,1.1406450979295595,19.20555686950684,-0.24496251679824288
2094,2008-10-15,21.12444305419922,24.85666656494141,21.11111068725586,23.67888832092285,14455800.0,-0.15246081774699494,-1.9022830307889582,5.820259534818991,27.929879851937997,21.04229743249142,1.3709097693259444,6.135312022363195,9.7853659166665,9.905686011752238,36.031651666360396,3.813333511352539,-4.6976718276759755,-4.95472345352173,-13.96668404874854,4.05723714170508,-9.460703751135135,-0.4487431559083248,-3.9169768905639692,46.988247680457505,23.16529092569592,4.505980297613405,10,0.8777790069580078,3.6705570220947266,10.47638988494873,11.153890609741211,-8.708887100219727,2,-0.14822209653704843,1.4454779320010043,24.9244441986084,1.2864205680298613,23.59333229064941,-1.4979152166418364,19.445556640625,-0.14822209653704843
2095,2008-10-16,23.86666679382324,23.89444351196289,20.707778930664066,21.697778701782227,17417700.0,0.12981283021702716,1.86513674621521,-0.8490642255266867,36.63484853369169,21.921794333013917,-1.802068353648533,3.0162884348005576,6.844521160062971,7.109727336845893,36.744954257773564,3.1866645812988246,-4.913256281886628,-1.8751108169555692,-10.674908559342544,6.924686925431402,-6.275009688149055,2.5247880542379164,-6.48854995803833,78.4839251481061,52.951850965254955,4.399898871193486,10,-2.480000495910641,0.9283332824707067,7.734166145324711,8.411666870117191,-10.726666450500483,3,-0.25679702728528786,-1.9022830307889582,21.12444305419922,1.4454779320010043,24.9244441986084,1.2864205680298613,23.59333229064941,-0.25679702728528786
2096,2008-10-17,21.01444435119629,22.221111297607425,19.237777709960934,21.544443130493164,32519700.0,-0.1195065262890046,2.168138868352554,-0.2443642810533966,36.3028466142658,24.01937099539593,0.46170946976160465,5.2486903912885445,9.488788064285334,9.886169454558264,38.9186679476484,4.628889083862305,-5.139339982399157,-4.16300001144409,-12.633089783086795,4.307089760198615,-8.398044897265443,0.07204487437726215,-3.4690898567047164,27.32399208339485,-0.9194804404747323,4.2350448858213525,10,0.3722219467163086,3.7805557250976562,10.58638858795166,11.26388931274414,-7.1322221755981445,4,-0.21530165178126925,1.86513674621521,23.86666679382324,-1.9022830307889582,21.12444305419922,1.4454779320010043,24.9244441986084,-0.21530165178126925
2097,2008-10-20,21.568889617919922,21.712221145629886,20.755556106567386,21.5,7954200.0,0.02638400794509077,4.381284466665129,-0.12998071054298382,39.440237540721036,26.584588091859366,-0.1620306583000719,4.151168724907496,8.709701169330348,9.253750385761386,41.209851826362886,0.9566650390625,-5.261606208027899,-3.1286658287048326,-11.250391071746492,4.993059414336827,-7.189528450225662,0.9321967928159971,-3.859642217895818,35.85100425721402,6.820702064261404,4.0608626215208306,10,-0.18222332000732422,3.2261104583740234,9.901388168334957,10.709444046020508,-7.74777889251709,0,-0.36461986804394286,2.168138868352554,21.01444435119629,1.86513674621521,23.86666679382324,-1.9022830307889582,21.12444305419922,-0.36461986804394286
2098,2008-10-21,20.024444580078125,21.33222198486328,20.0,21.044443130493164,9988200.0,-0.07160521775579198,-1.492725796522158,-14.806273880059804,37.82580602939175,28.706169973866253,1.4662333450773204,5.096150517387002,10.006962155496204,10.706687961008562,43.45346223058076,1.5688896179199219,-5.466884544522813,-4.126666450500487,-11.9409944918174,3.6876615908164254,-8.033830471158943,-0.21950242984203072,-2.1545821326321395,14.000399196718485,-15.860168370850483,3.907164020658457,10,1.3622217178344727,4.77055549621582,11.187499999999996,12.253889083862305,-5.0611114501953125,1,-0.3146709610903422,4.381284466665129,21.568889617919922,2.168138868352554,21.01444435119629,1.86513674621521,23.86666679382324,-0.3146709610903422
2099,2008-10-22,19.232221603393555,19.88888931274414,18.732221603393555,19.445556640625,9209700.0,-0.03956279403987739,1.1030314695075747,0.20915229452496667,37.95211959507332,32.099938401694786,2.1824410522973245,5.197772247145917,10.545794247468187,11.410756125316592,45.84720404345517,1.2922229766845703,-5.218360676301767,-4.311278343200684,-11.631664242381575,3.009107555980208,-7.971471292791129,-0.6510853936102379,-1.204956409474125,9.685751772313301,-22.381955290633982,3.6601929495904453,10,2.154444694519043,5.562778472900391,11.84888935089111,13.046112060546875,-4.5066652297973615,2,-0.3004217500693974,-1.492725796522158,20.024444580078125,4.381284466665129,21.568889617919922,2.168138868352554,21.01444435119629,-0.3004217500693974
2100,2008-10-23,19.29888916015625,19.68000030517578,18.34666633605957,19.341110229492188,10173600.0,0.003466451153564698,2.703699190437842,0.1979096818031453,38.60579350904473,35.33131163624455,2.380768164419962,4.413692246853373,10.227088953333563,11.263995499430756,48.76065873630229,1.333333969116211,-4.795885044287143,-3.6454997062683105,-10.22314372509512,2.932144312558499,-6.934321715681715,-0.3566776968549057,-1.1173692746928445,24.577012541075383,-10.29139694959445,3.2888220094134053,10,2.744443893432617,5.496110916137695,11.555554866790771,12.97944450378418,-6.051111221313477,3,-0.3566699175819832,1.1030314695075747,19.232221603393555,-1.492725796522158,20.024444580078125,4.381284466665129,21.568889617919922,-0.3566699175819832
2101,2008-10-24,17.63111114501953,18.88111114501953,17.16111183166504,17.246667861938473,19809000.0,-0.08641834259455461,-5.191999890136676,-9.105484279002614,41.04630746529428,36.55707102924271,4.2064537997257325,5.337105866993944,11.618647053909264,12.837053294649344,51.247920083635776,2.137777328491211,-4.482026544524107,-4.666999912261964,-10.604238161262973,1.2702383367390446,-7.635619036762471,-1.698380787761458,8.108888626098633,10.32713742806228,-25.998098902104502,2.9686191245005045,10,3.8194446563720703,7.163888931274414,13.323055267333984,14.80666732788086,-4.525555610656738,4,-0.25472647553273653,2.703699190437842,19.29888916015625,1.1030314695075747,19.232221603393555,-1.492725796522158,20.024444580078125,-0.25472647553273653
2102,2008-10-27,17.223333358764652,18.2722225189209,17.122222900390625,17.225555419921875,10863900.0,-0.023128308981823276,-10.250076968289065,-0.005779945326173114,42.882173150816044,37.624445810026295,4.040527984970218,5.166254096474017,11.758003791752035,13.137304240199953,52.61622690362802,1.1499996185302734,-3.785048677161665,-4.539277744293209,-10.264636574175249,1.1860810855888317,-7.401957159234229,-1.6765983293521884,8.34508865356445,2.401674117862476,-36.805299098122035,2.8626794149410206,10,3.7661113739013636,7.415555953979489,14.013888835906979,15.707221984863278,-2.4377775192260778,0,-0.19398748857556514,-5.191999890136676,17.63111114501953,2.703699190437842,19.29888916015625,1.1030314695075747,19.232221603393555,-0.19398748857556514
2103,2008-10-28,18.393333435058594,18.488889694213867,17.166667938232422,17.795555114746094,15775200.0,0.06793110554865667,2.3521032093344876,-269.0197424897005,44.01564908268487,39.4117535023315,2.0636806003033072,3.516366586561549,10.349708975058768,11.88411751286835,52.93285669271617,1.3222217559814453,-3.1306523386811875,-2.9501665115356452,-8.348276547245494,2.447943524174203,-5.649221529390569,-0.25111149368072105,6.837240612792968,45.9437584882767,5.069790161722587,2.699055017854924,10,2.114999771118164,6.067777633666992,12.824166774749752,14.537221908569336,-4.385555267333984,1,-0.24858042865361651,-10.250076968289065,17.223333358764652,-5.191999890136676,17.63111114501953,2.703699190437842,19.29888916015625,-0.24858042865361651
2104,2008-10-29,18.81666755676269,19.54111099243164,17.86111068725586,18.49333381652832,11202300.0,0.023015628091491047,-1.116162574748875,0.5408923830916829,49.10559058306946,40.79739150781791,1.4288179439976751,2.6403388206189966,9.65828407345337,11.389539285460739,53.01717599078075,1.6800003051757812,-3.040090882757262,-2.1534991264343297,-7.129408254691388,2.8224100018227265,-4.641453690562859,0.3344554376941993,6.089572445190431,66.24675990968001,19.83348353203337,2.487954564128528,10,0.8549995422363317,5.644443511962894,12.400832653045654,14.113887786865238,-3.5433349609374964,2,-0.2047830422286966,2.3521032093344876,18.393333435058594,-10.250076968289065,17.223333358764652,-5.191999890136676,17.63111114501953,-0.2047830422286966
2105,2008-10-30,18.905555725097656,19.44444465637207,18.37444305419922,19.22222137451172,8980200.0,0.004723905976806053,1.8116789711358705,-0.979377064653149,48.74935483432075,42.1803368656018,0.6282571553620606,2.149736938107857,9.297741874083094,11.237769647282061,52.882645330939226,1.0700016021728516,-3.131278021412932,-1.739610958099366,-6.329895499342491,2.8506735831437595,-4.0347532287209305,0.5555313125221986,5.689323592792967,73.72531331957099,24.69162005279891,2.2951422706215636,10,0.5116662979125977,5.55555534362793,12.33416652679443,14.024999618530273,-3.3077774047851562,3,-0.22109899398262045,-1.116162574748875,18.81666755676269,2.3521032093344876,18.393333435058594,-10.250076968289065,17.223333358764652,-0.22109899398262045
2106,2008-10-31,19.198888778686523,19.55555534362793,18.365556716918945,18.528888702392575,6096600.0,0.015515706486187053,-1.3879633864649337,-2.115796511347768,37.610432826125304,41.977025230646724,0.056215838686501485,1.468690480827668,8.731816064335035,10.890322160203283,52.523372314678895,1.1899986267089844,-2.7171937264784205,-1.152333450317382,-5.276753508362621,2.9720866077278565,-3.2145434793400014,0.9098765787052372,5.097084282504099,85.34246457229258,40.80340177395472,2.0622100290226193,10,0.028333663940429688,4.760555267333984,12.040833473205563,13.731666564941406,-4.41555595397949,4,-0.3099716295273466,1.8116789711358705,18.905555725097656,-1.116162574748875,18.81666755676269,2.3521032093344876,18.393333435058594,-0.3099716295273466
2107,2008-11-03,20.37555694580078,20.927778244018555,18.916667938232425,19.608888626098636,8268300.0,0.06128834750168077,1.149643068661496,1.1442809438812434,37.062328502795964,41.8921943943583,-1.461187484186567,0.18106754170710104,7.281294738761613,9.659197233906646,50.84843400198955,2.0111103057861293,-2.704279131171571,0.10066795349121094,-3.958887414802849,4.160223321785271,-1.9291097306558171,2.130445637638239,3.6334661089578404,85.31759897155288,44.68373210854283,2.02977768414703,11,-1.3505563735961914,3.2466650009155273,10.864165306091305,12.554998397827148,-4.917778968811037,0,-0.3568001321768174,-1.3879633864649337,19.198888778686523,1.8116789711358705,18.905555725097656,-1.116162574748875,18.81666755676269,-0.3568001321768174
2108,2008-11-04,22.546667098999023,22.76000022888184,20.62444305419922,20.99666786193848,14310900.0,0.10655464088532263,1.160767391459572,2.021733776168979,54.45807050334576,43.72618893972191,-3.6172922501231497,-1.9254692574454282,4.873501220629247,7.425583754331541,48.64312671874128,2.3844432830810582,-2.4205624759818605,2.168111419677736,-2.0167387368222442,6.352961576177716,0.07568634142774755,4.260536497927724,1.1868839495848782,95.64527576974089,53.50952719927801,2.09242507824999,11,-2.605555534362793,0.384999275207516,8.008889198303223,9.856111526489258,-7.324444770812988,1,-0.344224324836242,1.149643068661496,20.37555694580078,-1.3879633864649337,19.198888778686523,1.8116789711358705,18.905555725097656,-0.344224324836242
2109,2008-11-05,20.74666786193848,22.318889617919922,20.688888549804688,22.211111068725586,10583100.0,-0.07983438213537364,-1.063290100147759,-0.9448025339446695,39.60616506684093,43.83734133503259,-1.765542878963867,-0.1683158071552988,6.413385173423368,9.152865241128044,46.064489992109955,1.857778549194336,-2.3281106390876936,0.3898343086242697,-3.781965428371887,4.561634045620426,-1.6960655598738086,2.475734177122348,2.7224300607176914,54.18458875481025,15.958984535655844,2.0858998684980787,11,-0.8055562973022496,1.4505538940429652,8.401943206787106,10.332221031188961,-5.815556526184086,2,-0.32481792927224395,1.160767391459572,22.546667098999023,1.149643068661496,20.37555694580078,-1.3879633864649337,19.198888778686523,-0.32481792927224395
2110,2008-11-06,19.373332977294922,20.98555564880371,19.11222267150879,20.33555603027344,7861500.0,-0.06619544371089381,-1.5239529421439182,0.6570572682634614,43.93528888427754,44.158339270475174,-0.42525805715191467,1.2840677336361814,7.502167105568461,10.442043869141322,43.68540199246217,1.8733329772949219,-2.090302910592218,-0.99188938140869,-5.154606482580402,3.1708277197630217,-3.0732479319945476,1.0894691691771676,3.8418899444706263,22.93296654360285,-15.982930938469156,2.0813585505858563,11,0.5677785873413086,2.6288890838623047,9.775278091430664,11.70555591583252,-5.136666297912598,3,-0.21163113163206493,-1.063290100147759,20.74666786193848,1.160767391459572,22.546667098999023,1.149643068661496,20.37555694580078,-0.21163113163206493
2111,2008-11-07,20.274444580078125,20.65888977050781,19.476667404174805,19.782222747802734,7244100.0,0.04651298792207226,-1.1430028489240407,-0.5115464971991053,45.335894851837125,44.43097501503307,-1.0191562726782806,0.4724616599856617,6.318241049132141,9.45922773233455,40.8728508859106,1.285556793212887,-1.767417777447104,-0.13222217559814453,-4.272832802244633,4.008388451048344,-2.2025274889213904,1.9380831377251013,2.6970583408324273,35.32810954569515,-3.8112534908349787,2.0703053133232445,11,-0.3111104965209961,1.7277774810791016,8.796111106872559,10.804444313049316,-5.0688886642456055,4,-0.23066803340994924,-1.5239529421439182,19.373332977294922,-1.063290100147759,20.74666786193848,1.160767391459572,22.546667098999023,-0.23066803340994924
2112,2008-11-10,19.55777740478516,20.997777938842773,19.29111099243164,20.899999618530273,5077800.0,-0.035348301279590655,1.2196519890503932,-2.726864445529431,48.211851472028016,44.897219724960095,0.07093526922859184,0.9183793842195591,6.752800337939082,10.082061544921807,40.112900762742484,1.7066669464111328,-1.4781812806371057,-0.6471116065978961,-4.518426042794495,3.2242028295987026,-2.5827688246961955,1.2885456115004033,3.1797543153045957,12.214416210105677,-28.861256106819887,1.9356572180982987,11,0.7527780532836879,1.8288888931274379,9.221667289733883,11.318889617919918,-4.882221221923832,0,-0.24411999795590134,-1.1430028489240407,20.274444580078125,-1.5239529421439182,19.373332977294922,-1.063290100147759,20.74666786193848,-0.24411999795590134
2113,2008-11-11,18.818889617919922,19.22222137451172,18.406667709350586,18.79777717590332,6475500.0,-0.037779742123686066,-1.0304290120305715,-0.01572946848919518,48.40971818097092,44.81990056917137,0.9795461414872051,1.2399755434819895,7.201231431774925,10.730080967280777,40.660779647363206,1.1511096954345739,-1.1579468165619424,-1.0807216644287116,-4.291608138845724,2.130164809988301,-2.686164901637216,0.5247215727797929,3.694029749381869,10.53677215155931,-33.083961578264635,1.6054432372085057,11,1.7438888549804688,2.567776679992676,7.961666107177734,10.033888816833493,-4.227778434753416,1,-0.17860307962748367,1.2196519890503932,19.55777740478516,-1.1430028489240407,20.274444580078125,-1.5239529421439182,19.373332977294922,-0.17860307962748367
2114,2008-11-12,17.99333381652832,18.799999237060547,17.914443969726562,18.655555725097656,5708700.0,-0.04386846504511521,-1.1598866758002127,-31.366428765019425,45.25406061133853,44.431534544395554,1.8729955276770731,1.9172262990154394,7.73199635841609,11.463622576420427,40.44985460238373,0.9044456481933594,-0.8669726847272337,-1.7497220039367676,-5.014042693307985,1.51459868543445,-3.3818823486223764,-0.1175616592511588,4.3039576920970255,2.558589098422262,-41.67530316310279,1.6321603446856097,11,2.343888282775879,3.3933324813842773,8.625,10.310555458068848,-4.047778129577635,2,-0.15400767398628468,-1.0304290120305715,18.818889617919922,1.2196519890503932,19.55777740478516,-1.1430028489240407,20.274444580078125,-0.15400767398628468
2115,2008-11-13,17.737777709960938,18.483333587646484,16.03444480895996,18.052221298217773,25794000.0,-0.014202821398924592,3.162411879795044,0.47483114676190613,50.43212051529313,45.856166509858646,2.1741133336657796,1.78141274884387,7.744428804010248,11.632905272456142,40.353601010345784,2.4488887786865234,-0.6809311487186775,-1.6988336563110344,-4.4423929732059655,1.0447256605838966,-3.0706133147585,-0.3270539978635689,4.352511054335018,34.31832714886082,-13.617766602944847,1.3717796584474649,11,1.659444808959961,3.149444580078125,7.6480560302734375,9.507222175598145,-4.20111083984375,3,-0.15823100391152234,-1.1598866758002127,17.99333381652832,-1.0304290120305715,18.818889617919922,1.2196519890503932,19.55777740478516,-0.15823100391152234
2116,2008-11-14,16.489999771118164,18.27666664123535,16.459999084472653,17.521110534667972,12806100.0,-0.07034578734979091,-2.329937401342858,3.279159766831061,47.21847553029958,46.98462729069239,3.3494569149969955,2.8172953043220126,8.746155726399124,12.780033234747268,39.91603316345783,1.8166675567626989,-0.7006699398006262,-2.7203893661499023,-5.655592836968275,0.21481410466846995,-4.1879911015590885,-1.2527876307407162,5.236938355857632,9.178407941539056,-42.67851232764986,1.4676017354091866,11,2.9072227478027344,4.397222518920898,8.649722576141357,10.513333320617676,-3.1311111450195312,4,-0.13664846106805284,3.162411879795044,17.737777709960938,-1.1598866758002127,17.99333381652832,-1.0304290120305715,18.818889617919922,-0.13664846106805284
2117,2008-11-17,13.70444393157959,16.49333381652832,13.668889045715332,16.09666633605957,23408100.0,-0.16892394652529996,-1.2931903363194064,2.320044062234661,34.15678063946625,44.728928416928,5.687277589838811,5.2527694918781265,11.238834295105335,15.462036630992412,39.73153055975396,2.8244447708129883,-0.7926889896728397,-5.112722921371461,-8.74253152919771,-1.482914313545212,-6.927627225284585,-3.2978186174583364,7.680944596315257,0.6402441589870398,-49.818045164263104,1.8149043039131243,11,4.289445400238037,6.000000476837158,10.158889293670654,12.367777824401855,-0.18000030517578303,0,0.10953468756173823,-2.329937401342858,16.489999771118164,3.162411879795044,17.737777709960938,-1.1598866758002127,17.99333381652832,0.10953468756173823
2118,2008-11-18,13.723333358764648,14.43777847290039,13.18000030517578,13.800000190734865,17189100.0,0.0013783432059968348,-1.1623700754933182,0.03204837134985466,32.30662290278369,43.9178681764772,4.788766915730207,4.993638914293136,10.93331986464623,15.340764512669622,39.40741004409802,1.2577781677246112,-0.6783049730659627,-4.778777933120729,-9.011186605056,-0.5463692611854576,-6.894982269088363,-2.662573597153095,7.044735210555839,9.667849766061298,-37.190792830921396,2.1162043359676352,11,3.365555763244629,5.736666679382324,9.772777557373047,12.348888397216797,-0.1900005340576154,1,0.06938713789157691,-1.2931903363194064,13.70444393157959,-2.329937401342858,16.489999771118164,3.162411879795044,17.737777709960938,0.06938713789157691
2119,2008-11-19,13.45444393157959,14.43333339691162,13.434444427490234,13.821110725402832,18814500.0,-0.019593594366293487,-3.9125791473195353,4.782600042293181,31.29765357561368,42.51368647551454,4.37449847511277,5.067279896278599,10.885667181476052,15.50500536601529,38.79155230143933,0.9988889694213849,-0.6641052920948098,-4.7587784767150865,-9.535142299846814,0.017585346416641556,-7.146960388280952,-2.3705965651492225,6.554817811326426,5.174927008848163,-36.70373773188569,2.388181911565864,11,3.6344451904296875,5.563889503479004,9.944167137145996,12.541666984558105,-0.11999988555908203,2,0.08448266293034878,-1.1623700754933182,13.723333358764648,-1.2931903363194064,13.70444393157959,-2.329937401342858,16.489999771118164,0.08448266293034878
2120,2008-11-20,12.415555953979492,13.756667137145994,12.301111221313475,12.95111083984375,16344000.0,-0.07721522962102301,-2.8081409419919034,1.4606037276515171,27.85958333369649,40.57187408461002,4.830625603366439,5.864733102411108,11.576053855058614,16.44885353265476,38.16020715967501,1.4555559158325195,-1.251596452629009,-5.453499794006348,-10.851941951945296,-0.05505763606739933,-8.152720872975824,-2.7542787150368735,6.9107796451535,1.91521498209975,-33.04183418917979,2.6992210789694746,11,4.233888626098633,5.682221412658691,10.983055114746094,13.580554962158203,1.3999996185302734,3,0.12323247856498853,-3.9125791473195353,13.45444393157959,-1.1623700754933182,13.723333358764648,-1.2931903363194064,13.70444393157959,0.12323247856498853
2121,2008-11-21,13.140000343322756,13.161110877990724,12.26111125946045,12.94333267211914,17017200.0,0.0583497341583854,6.534885206372935,-0.36722225190092395,25.665170146497843,38.066687270662236,3.33884839099054,5.045246892700932,10.502478303438403,15.650039027963393,37.256821290012915,0.8999996185302752,-1.4597009880844745,-4.504499864578245,-10.303391551871362,1.2943918227148714,-7.403945708224802,-1.6050540209316875,5.343308330471894,20.76660837210816,-7.4971267905545815,2.899445843646558,11,2.6016659736633283,4.370555400848387,9.950832843780516,12.85611057281494,0.9699993133544886,4,0.030187710535030776,-2.8081409419919034,12.415555953979492,-3.9125791473195353,13.45444393157959,-1.1623700754933182,13.723333358764648,0.030187710535030776
2122,2008-11-24,13.882222175598145,14.039999961853027,13.140000343322756,13.453332901000975,11292300.0,0.05648567830156548,1.417908115095043,2.180781782650641,17.760875333814553,34.66126028764486,1.9074758880445355,4.258203650919484,9.443070230117446,14.836688693702705,36.06648540792513,0.8999996185302717,-1.6752475663574984,-3.5952224731445312,-9.632791539288366,2.4423465929993036,-6.614007006216447,-0.5764379400726138,3.7299788601897177,74.47674619841123,52.475221723420134,3.0187845330719174,11,1.6483330726623535,3.628333568572998,9.208611011505127,12.11388874053955,0.8299999237060547,0,-0.03769811078369112,6.534885206372935,13.140000343322756,-2.8081409419919034,12.415555953979492,-3.9125791473195353,13.45444393157959,-0.03769811078369112
2123,2008-11-25,13.821110725402832,14.222222328186035,13.20555591583252,14.221111297607422,11486700.0,-0.004402137454818544,4.055242186925771,-0.932642982458087,20.40079799940932,31.89978666409717,1.3243701119767248,4.173173344355959,9.150731509006022,14.820520168473195,34.914708973416516,1.0166664123535156,-2.02088259903417,-3.427722787857057,-9.662308926992146,2.8068633512780323,-6.545015857424602,-0.3104297182895124,3.0419377416991935,71.81583499433654,51.65930754254612,3.1172930695675447,11,1.5511116981506348,3.6894450187683105,9.26972246170044,11.913889884948723,0.12777805328369318,1,-0.021464779849694637,1.417908115095043,13.882222175598145,6.534885206372935,13.140000343322756,-2.8081409419919034,12.415555953979492,-0.021464779849694637
2124,2008-11-26,14.963333129882812,14.987777709960938,13.36111068725586,13.36111068725586,10524600.0,0.08264331479383968,-1.030513341253723,-4.005550376581607,30.772214977033357,29.715352715401643,-0.3272740376605565,2.8748628691568925,7.678058704687842,13.587448488820733,34.2193466471077,1.6266670227050781,-2.3810921091294794,-2.0928336620330796,-8.361482549516271,4.175815225450112,-5.227158105774674,1.0414907817085162,1.2554441281493922,99.10349943706396,76.02244713473554,3.1343244437415954,11,0.3055558204650879,2.54722261428833,8.127500057220459,10.771667480468743,-1.3866662979125977,2,-0.0955669631066336,4.055242186925771,13.821110725402832,1.417908115095043,13.882222175598145,6.534885206372935,13.140000343322756,-0.0955669631066336
2125,2008-11-28,14.725556373596193,14.961111068725586,14.501111030578613,14.771110534667967,4474800.0,-0.0158906277246319,1.161881732840012,-0.028431858061533973,24.321269814033215,27.1712187469276,-0.6277277179850014,2.933848035245772,7.566818111070871,13.734980561535702,33.48640607663362,0.4622220993041992,-2.736225281643385,-2.121610450744628,-8.409337685034805,4.166116783545549,-5.265474067889718,1.0222531664004606,0.9391476446359661,90.38307981100465,66.00702592051674,3.1438636171450884,11,-0.3483338356018084,2.7849993705749494,8.365276813507078,11.009444236755362,-1.6277780532836932,4,-0.09446925415124097,-1.030513341253723,14.963333129882812,4.055242186925771,13.821110725402832,1.417908115095043,13.882222175598145,-0.09446925415124097
2126,2008-12-01,13.247777938842773,14.465556144714355,13.213333129882812,14.384444236755373,8626500.0,-0.10035467572574475,-1.0774200489353438,24.951975213015153,22.720724800541973,25.90054587593601,0.3819411659300531,4.156004983321516,8.616836740015003,15.107576088357987,32.94708025535783,1.5122232437133807,-3.0491855003583552,-3.3018333435058587,-9.68351615420967,3.0798494671979526,-6.4926747488577625,-0.11099193815395303,1.9404230931613462,5.832823665120798,-19.25204560041469,3.190841405351905,12,0.3766665458679199,4.262777805328369,10.171388626098633,12.446666717529297,-0.9655561447143555,0,0.04285832962237812,1.161881732840012,14.725556373596193,-1.030513341253723,14.963333129882812,4.055242186925771,13.821110725402832,0.04285832962237812
2127,2008-12-02,13.105555534362793,13.588889122009276,12.694443702697756,13.45111083984375,11659500.0,-0.010735566759688897,1.8801427336503536,0.3040076987551605,23.956644726460354,24.972770523011196,0.48084318011655824,3.9269900180904003,8.357399252929628,15.134896831687964,33.368939885194095,0.8944454193115199,-3.4749930077070026,-3.0805556774139404,-9.372219708954923,3.21110835412704,-6.2263876931844315,0.06527633835655067,1.855555534362793,17.926382740717727,-8.62699500453191,3.14583201577049,12,0.5188889503479004,4.40500020980835,10.01722240447998,12.519999504089355,-1.7944440841674805,1,0.07664262073292472,-1.0774200489353438,13.247777938842773,1.161881732840012,14.725556373596193,-1.030513341253723,14.963333129882812,0.07664262073292472
2128,2008-12-03,14.785555839538574,14.85777759552002,13.121110916137695,13.33666706085205,19892700.0,0.12818993447250793,1.1799177604999012,-4.19292876047701,36.43454634400913,25.54353638616625,-1.1539895824298743,1.7241314431535102,6.29385692775249,13.345386314132117,34.572603362292796,1.7522220611572266,-3.7504844345452213,-1.0124998092651367,-6.5664848956622635,4.541485277131988,-3.7894923524637,1.7644927339334266,-2.524444580078125,91.18218847398985,59.049261963985465,2.7769925431985625,12,-1.1611113548278809,2.7249999046325684,8.028611183166504,10.825554847717285,-3.5911121368408203,2,-0.004959823021213117,1.8801427336503536,13.105555534362793,-1.0774200489353438,13.247777938842773,1.161881732840012,14.725556373596193,-0.004959823021213117
2129,2008-12-04,14.00777816772461,15.053333282470705,13.69333267211914,14.33666706085205,10942200.0,-0.052603884510995624,-1.839902220938862,-0.22699388522119177,34.89335164841107,26.32506619891231,-0.32348503889040536,2.0776866947546218,6.657248826985551,14.01032564653498,35.79308597439439,1.3600006103515643,-3.6016599802822427,-1.4533329963684078,-6.541353250845685,3.634687258108869,-3.9973431236070454,1.0906771308702314,-1.6947335815429696,55.675961956356865,22.83551603174528,2.544010127238639,12,-0.3505558967590332,3.502777576446533,8.476943969726562,11.56388854980468,-2.602222442626955,3,-0.004204049231288587,1.1799177604999012,14.785555839538574,1.8801427336503536,13.105555534362793,-1.0774200489353438,13.247777938842773,-0.004204049231288587
2130,2008-12-05,15.273332595825195,15.273332595825195,13.666666984558105,13.666666984558105,9653400.0,0.09034654982019608,1.0,-4.885131863192844,45.07953397335708,28.48221773523,-1.2751263613251016,0.5156595119586349,4.986801967981499,12.619872928960895,36.431942017509265,1.6066656112670898,-3.38944922934507,0.017221450805664062,-4.725796556660807,4.760239458272135,-2.3542875529275733,2.3887304545388997,-2.850676461791993,100.0,61.515814910312784,2.3715090037332356,12,-1.2894444465637207,2.2372231483459473,6.793056488037109,10.298334121704094,-4.2355546951293945,4,-0.11108680788623349,-1.839902220938862,14.00777816772461,1.1799177604999012,14.785555839538574,1.8801427336503536,13.105555534362793,-0.11108680788623349
2131,2008-12-08,15.5977783203125,16.059999465942386,15.401110649108887,15.804444313049315,9134100.0,0.021242628120073048,-1.1962911688365476,-0.12863037043148537,59.56014855873888,33.12658142688826,-1.356972761324819,-0.18668607156425665,4.276240445756763,12.168557337617052,36.910252578747,0.786666870117191,-3.112219483695764,0.57550048828125,-3.5462403235335387,4.697241300096039,-1.4853699176261443,2.6363708941886443,-3.004081598571778,86.26612725666821,41.21886160991013,2.060870405907394,12,-1.220556735992428,1.9127774238586426,6.34138822555542,9.97388839721679,-4.411110877990724,0,-0.16027923648230902,1.0,15.273332595825195,-1.839902220938862,14.00777816772461,1.1799177604999012,14.785555839538574,-0.16027923648230902
2132,2008-12-09,14.783332824707033,15.592222213745115,14.446666717529295,15.555556297302244,9713700.0,-0.052215480876840026,1.7095933022718748,3.7365773747721707,54.954297034419824,36.965859097444984,-0.4484184685562944,0.26533396973510115,4.7717162075177395,12.83903845170528,37.77102071304812,1.151111602783205,-2.6701723988289867,-0.00022277832031036837,-3.5258618636080694,3.5254163069674487,-1.7630423209641908,1.76259676432357,-1.9123318834301788,56.55954216704827,6.746326382816342,1.7628195426438797,12,-0.4061112403869611,2.7272229194641096,6.810000419616697,10.788333892822257,-3.6755552291870135,1,-0.16918451747217433,-1.1962911688365476,15.5977783203125,1.0,15.273332595825195,-1.839902220938862,14.00777816772461,-0.16918451747217433
2133,2008-12-10,15.457777976989744,15.661110877990724,14.998888969421387,14.998888969421387,8841600.0,0.045621996087074956,-1.8861964337669972,-0.5942437958097406,59.02131723854195,40.10464823761261,-0.9680928247442964,-0.7102426272034688,3.816886255483036,12.029795432410163,38.321560015703675,0.8777780532836914,-2.2084274641020336,0.8422779560089086,-2.154173407759119,3.8387293197769345,-0.6559477258751034,2.3405036378929225,-2.3316571537396467,74.83753328729644,18.577394189506222,1.4982256818840132,12,-1.0805563926696724,2.0527777671813983,5.865833282470705,10.113888740539545,-4.941110610961912,2,-0.26825760681561783,1.7095933022718748,14.783332824707033,-1.1962911688365476,15.5977783203125,1.0,15.273332595825195,-0.26825760681561783
2134,2008-12-11,15.222222328186035,15.916666984558105,15.092222213745115,15.326666831970215,7396200.0,-0.015238648734271831,-3.52438845682821,-0.2276029760172917,63.624591274252154,44.47168395541471,-0.7732693141751596,-0.7303833780458753,3.7794072702147545,12.135763038950998,38.652783770983746,0.8244447708129901,-1.692028556170559,0.7452778816223145,-1.8185729042056806,3.3091286674503113,-0.5366475112916831,2.027203274536312,-1.8613912135205553,64.99537175579597,1.7840906939259185,1.2819253929139982,12,-0.8450007438659632,2.0677781105041504,6.214166641235352,10.349444389343255,-4.444444656372072,3,-0.26459859399309227,-1.8861964337669972,15.457777976989744,1.7095933022718748,14.783332824707033,-1.1962911688365476,15.5977783203125,-0.26459859399309227
2135,2008-12-12,14.931111335754395,15.327777862548828,14.453332901000975,14.538888931274414,7465500.0,-0.019124079661654192,-2.104532088254749,-3.7553187603864204,59.07657410357211,48.5112227668625,-0.5028098259013181,-0.6960065242951323,3.816769219600186,12.203974520585305,38.469598057668605,0.8744449615478533,-1.2610481715117583,0.5945002079010013,-1.4780109428130146,2.6670113586150173,-0.4417553674560075,1.6307557832580102,-1.3543467529867623,30.027569867506227,-36.960105520188804,1.0362555753570084,12,-0.5538897514343226,1.6983332633972168,6.138055324554443,10.474444389343262,-4.263333320617674,4,-0.23612144678168467,-3.52438845682821,15.222222328186035,-1.8861964337669972,15.457777976989744,1.7095933022718748,14.783332824707033,-0.23612144678168467
2136,2008-12-15,14.236666679382324,15.584444046020508,14.08666706085205,15.584444046020508,7947900.0,-0.04650991080008471,1.2225881250765083,-3.436257978238405,51.80491098650001,51.60547457353358,0.387399568129025,-0.18870664280043314,4.254730446638185,12.682453561506847,38.33446382134933,1.497776985168457,-1.0746313204647056,0.012722206115721946,-1.7949641589979244,1.8204085712293665,-0.8911209764411012,0.9165653886725451,-0.4612433059607124,8.196700807861195,-55.45419566536506,0.9038431825568224,12,0.3538885116577166,2.392777919769287,6.735000133514404,11.168889045715332,-3.871110916137697,0,-0.22469366254947754,-2.104532088254749,14.931111335754395,-3.52438845682821,15.222222328186035,-1.8861964337669972,15.457777976989744,-0.22469366254947754
2137,2008-12-16,15.20555591583252,15.207777976989744,14.223333358764648,14.453332901000975,9530100.0,0.06805590509844195,1.6020546417232748,-0.5581211210779162,56.45328549908035,53.82977892409704,-0.2819255102752187,-1.095539038918055,3.1377015554006746,11.503878808873917,37.399196888558826,0.9844446182250959,-0.7685953189730395,0.9065558433532708,-0.9346526171469804,2.747764303853522,-0.014048386896854836,1.8271600736033964,-1.2473664550092458,61.141470034301,-1.4156191187216507,0.9206042302501255,12,-0.3422226905822736,1.4238886833190918,5.777222156524658,10.199999809265137,-4.199999809265137,1,-0.2643039488826677,1.2225881250765083,14.236666679382324,-2.104532088254749,14.931111335754395,-3.52438845682821,15.222222328186035,-0.2643039488826677
2138,2008-12-17,14.675556182861328,15.092222213745115,14.563332557678224,14.717778205871582,7367400.0,-0.03485566301586762,-2.9666336460162697,-0.056129661254394406,48.57739648413891,55.35022835028902,0.2579567708028705,-0.5170530075782622,3.556413060559848,11.843536247511143,36.29254154157577,0.6422233581542951,-0.29717597735459655,0.3289449691772468,-1.4987827976059869,2.1566727359604805,-0.58491891421437,1.2428088525688636,-0.5888891220092773,32.17973478472495,-24.690588284802388,0.9138638833916172,12,0.1877770423889178,1.0661101341247559,6.1730546951293945,10.729999542236328,-3.3977785110473633,2,-0.24311028099281828,1.6020546417232748,15.20555591583252,1.2225881250765083,14.236666679382324,-2.104532088254749,14.931111335754395,-0.24311028099281828
2139,2008-12-18,14.591111183166506,15.165555953979492,14.44777774810791,14.807778358459473,6526800.0,-0.005754126020343975,-1.852094796356085,5.131615205655775,49.3251498853134,55.821963451617506,0.48483495632172335,-0.3616262891441515,3.503476792157832,11.728633538686589,35.146601360472694,0.717778205871582,0.17521431128824183,0.18766660690307724,-1.5933451637227645,1.968678377528919,-0.7028392784098436,1.078172492215998,-0.36777782440185725,33.679521538229494,-18.168789532855712,0.8905058853129212,12,0.4822220802307129,0.9394440650939924,6.3836112022399885,10.81444454193115,-2.9288892745971697,3,-0.2792415029939107,-2.9666336460162697,14.675556182861328,1.6020546417232748,15.20555591583252,1.2225881250765083,14.236666679382324,-0.2792415029939107
2140,2008-12-19,13.945555686950685,14.776666641235352,13.737777709960938,14.333333015441895,10038600.0,-0.04424306607714601,-1.586445635811937,1.789737314694186,53.821809658393775,55.18437024046806,1.030618880626049,0.4262859697688519,4.065004843131211,12.167431434411851,33.77981053729122,1.038888931274414,0.36936739192480594,-0.5343888759613016,-2.0704761819345254,1.0016984300119223,-1.3024325289479126,0.23365477702530946,2.114443778991701,11.251517013793947,-44.49998702120793,0.7680436529866115,12,0.8816666603088361,1.4266667366027814,6.916388511657713,11.46000003814697,-2.6111116409301776,4,-0.22715322976343755,-1.852094796356085,14.591111183166506,-2.9666336460162697,14.675556182861328,1.6020546417232748,15.20555591583252,-0.22715322976343755
2141,2008-12-22,13.536666870117188,14.199999809265135,13.195555686950685,13.960000038146973,6624000.0,-0.029320367435491157,1.223863059311898,1.0916913829823913,52.29422946121263,54.888807176778364,1.2475899935412897,0.9132379280159046,4.375645333366542,12.367871345153894,32.41843111592801,1.0044441223144496,0.654607829972452,-0.9631110191345211,-2.4352655506689196,0.5090435123998773,-1.6991882849017212,-0.227033753367321,2.4768881607055704,16.951963252523203,-41.783747370496684,0.7360772657671997,12,1.019444465637207,1.732222080230713,6.605555534362793,10.852778434753418,-2.0666666030883807,0,-0.21193465736485473,-1.586445635811937,13.945555686950685,-1.852094796356085,14.591111183166506,-2.9666336460162697,14.675556182861328,-0.21193465736485473
2142,2008-12-23,13.358888626098633,13.793333053588867,13.236666679382324,13.355555534362793,5383800.0,-0.013133088501350976,-3.617515020389759,-0.007873448119721467,40.96283776640698,52.882309457652255,1.3433269818023508,1.1065315249342067,4.317368120255033,12.353317696936948,31.643341849739453,0.556666374206543,0.6900015781112536,-1.1147225856781002,-2.650331118133888,0.42088594677768576,-1.8825268519059932,-0.34691831945020724,2.541946430969242,8.291011015662926,-44.426162666646185,0.7678042662278931,12,1.1972227096557617,1.018333911895752,6.783333778381348,10.936667442321777,-1.9244441986083984,1,-0.22407050067069745,1.223863059311898,13.536666870117188,-1.586445635811937,13.945555686950685,-1.852094796356085,14.591111183166506,-0.22407050067069745
2143,2008-12-24,13.524443626403807,13.576666831970215,13.20888900756836,13.359999656677244,1635300.0,0.01239287226197372,1.7355223584155808,49.33676680972818,46.68090235750741,50.999677355791725,0.9774806840229271,0.9672002561860484,3.8699021935588096,11.995416682903718,30.96605868077955,0.36777782440185547,0.5020054949168973,-0.9343342304229747,-2.5018804916753847,0.6332120308294353,-1.7181073610491797,-0.15056109979676968,2.268180255859381,16.694816998637098,-34.17550404544191,0.7837731306262046,12,0.8655562400817889,0.636111736297611,5.324723243713381,9.588334560394289,-1.021110534667967,2,-0.18624703458549619,-3.617515020389759,13.358888626098633,1.223863059311898,13.536666870117188,-1.586445635811937,13.945555686950685,-0.18624703458549619
2144,2008-12-26,13.533332824707033,13.59000015258789,13.258889198303224,13.56999969482422,2144700.0,0.0006572690565895822,7.637551000099866,-0.22297485385543286,35.5588457473787,48.386596427325784,0.7865419254367385,0.8913879517819172,3.6958971065882356,11.777768048268,30.808505621903677,0.3311109542846662,0.41494906310656,-0.8539450168609601,-2.4546904699024648,0.7468004361805445,-1.6543177433817124,-0.05357229034020783,2.155408329743654,21.36327857580156,-22.330280650162877,0.800372726520752,12,0.8566670417785627,0.6272225379943848,4.741111755371092,9.335000991821287,-1.5322217941284197,4,-0.16666664317715074,1.7355223584155808,13.524443626403807,-3.617515020389759,13.358888626098633,1.223863059311898,13.536666870117188,-0.16666664317715074
2145,2008-12-29,13.334444046020508,13.618888854980467,13.134444236755373,13.415555953979492,5602500.0,-0.01469621572621238,-1.0138557966389288,2.2121306699958385,30.81559650766735,46.05445037412216,0.8215165361114192,1.033713497424852,3.6355509671296957,11.759778127413917,30.66598839901503,0.4844446182250941,0.20151103102101153,-0.9832781791687015,-2.6419777640513136,0.6754214057139105,-1.8126279716100075,-0.1539283867273955,2.254569689730179,18.769533417582746,-18.731751198247917,0.8293497924413064,12,0.8366670608520508,0.82611131668091,4.719167232513428,9.533889770507812,-1.0366659164428729,0,-0.12540621353840586,7.637551000099866,13.533332824707033,1.7355223584155808,13.524443626403807,-3.617515020389759,13.358888626098633,-0.12540621353840586
2146,2008-12-30,13.815555572509766,14.06222152709961,13.35777759552002,13.61111068725586,6324300.0,0.03608035886826788,1.0191096556927148,-2.520528617786766,41.3056575581186,44.37138060290418,0.3066343907878579,0.6295993089564931,2.987399940090512,11.07620418841908,29.891102172939572,0.7277774810791016,-0.05025707503526711,-0.5305555343627937,-2.130547145218399,1.0694360764928117,-1.3305513397905973,0.2694402710650099,1.6261839933012023,73.41323643540333,36.73962229893361,0.7999958054278029,12,0.334444522857666,0.34499979019165217,3.5580554008483887,8.613333702087402,-1.079999923706053,1,-0.1795882556779823,-1.0138557966389288,13.334444046020508,7.637551000099866,13.533332824707033,1.7355223584155808,13.524443626403807,-0.1795882556779823
2147,2008-12-31,14.109999656677244,14.194443702697756,13.865555763244627,13.901110649108887,4527900.0,0.02131250405545493,-1.3492098092643008,1.0217375079299835,37.004496593072126,43.0855028372301,-0.17830823506825233,0.43665132408090557,2.5080196659454206,10.569622556784035,28.853885242292098,0.37888813018799006,-0.22535483226320885,-0.2863336563110366,-1.7820255450737381,1.209358232451665,-1.0341796006923865,0.4615122880703133,1.1933021893903888,92.03357655039598,57.70116039437289,0.7478459443813507,12,0.04000043869018732,0.2672219276428276,2.516111373901369,8.29888963699341,-1.4222211837768537,2,-0.1871013078585807,1.0191096556927148,13.815555572509766,-1.0138557966389288,13.334444046020508,7.637551000099866,13.533332824707033,-0.1871013078585807
2148,2009-01-02,14.7122220993042,14.744443893432615,14.042222023010256,14.042222023010256,6246900.0,0.04268054268463195,-1.096184449132157,3.2074453514490955,45.407243098849726,42.650179860956364,-0.86583439293784,-0.18060658546868424,1.7738356243959856,9.75662852329707,28.480576950967084,0.7022218704223597,-0.251513903022893,0.319555473327636,-1.1724738922856037,1.8115848389408757,-0.42645920947898475,1.0655701561342568,0.46094829020469774,97.99864590065091,64.75467778255684,0.74601468280662,1,-0.7566666603088379,-0.3350005149841273,1.808333396911621,7.696667194366455,-2.7288894653320312,4,-0.2227928350788685,-1.3492098092643008,14.109999656677244,1.0191096556927148,13.815555572509766,-1.0138557966389288,13.334444046020508,-0.2227928350788685
2149,2009-01-05,13.948888778686525,14.605555534362793,13.89222240447998,14.2877779006958,9405900.0,-0.0518842983381671,-2.1547927092361907,-0.5058046021185788,41.84802525340392,41.31975937151305,-0.2270582176557383,0.6093293113896845,2.419156205723729,10.306621224158347,28.262689016233523,0.8199996948242188,-0.44057299595237076,-0.4408333778381337,-1.9362894066302623,1.0546226509539949,-1.188561392234197,0.3068946365579297,1.101958041657161,50.58662829854407,16.236206697893394,0.7477280143960641,1,-0.009444713592531073,0.4283328056335467,2.4925003051757795,8.460000514984129,-1.93111038208008,0,-0.1036323186660898,-1.096184449132157,14.7122220993042,-1.3492098092643008,14.109999656677244,1.0191096556927148,13.815555572509766,-0.1036323186660898
2150,2009-01-06,13.576666831970215,14.134444236755373,13.362221717834473,14.031110763549805,10109700.0,-0.02668470246067589,1.3361361751235097,1.3409811707297925,44.212784489733934,40.42182104134874,0.09759738329091583,0.8937468573653042,2.664457771137073,10.464046314191517,28.321158461489215,0.7722225189209002,-0.5078082573924192,-0.7282220363616947,-2.205004050235086,0.7485599775116967,-1.4666130432983895,0.010168970575000102,1.3591958333581733,15.785285672529723,-20.969837887008183,0.7383910069366956,1,0.3627772331237793,0.8005547523498571,2.8130555152893066,8.83222246170044,-1.106666564941408,1,-0.11604879318990846,-2.1547927092361907,13.948888778686525,-1.096184449132157,14.7122220993042,-1.3492098092643008,14.109999656677244,-0.11604879318990846
2151,2009-01-07,13.0977783203125,13.720000267028807,12.944443702697756,13.38888931274414,17137800.0,-0.03527290737738609,-1.5947882798515713,0.6405872588501194,29.78043188334786,39.179331498786624,0.5673448413884419,1.2392768754376853,3.062010047890343,10.723367750842915,29.03795559440163,0.7755565643310511,-0.5996541415347263,-1.0821105480194095,-2.520842229486563,0.35662113344774404,-1.8014763887529863,-0.36274470728583275,1.7299992393015078,8.518588964823644,-24.112829795532015,0.7193658407335767,1,0.7466654777526855,1.279443264007572,2.8461108207702637,9.311110973358154,-0.6433343887329102,2,-0.06107907548673319,1.3361361751235097,13.576666831970215,-2.1547927092361907,13.948888778686525,-1.096184449132157,14.7122220993042,-0.06107907548673319
2152,2009-01-08,12.282221794128418,12.577777862548828,11.083333015441896,11.16777801513672,65870100.0,-0.0622667834375612,-1.3290041488534028,-3.8282435495918063,28.23362456436338,37.12963396621507,1.3567967629632758,1.9582495052462399,3.7982224322129987,11.321416002232787,29.73008120635457,2.0144453048706037,-0.7248918689278696,-1.772611522674561,-3.411383523780321,-0.13383952156880063,-2.591997523227441,-0.9532255221216808,2.394889056932289,32.74658481101486,0.055633862041936766,0.8193860005528802,1,0.6316666603088379,1.2894444465637243,3.2852783203125,10.126667499542236,-0.36333274841308594,3,0.03690975967328747,-1.5947882798515713,13.0977783203125,1.3361361751235097,13.576666831970215,-2.1547927092361907,13.948888778686525,0.03690975967328747
2153,2009-01-09,11.311111450195312,12.222222328186035,11.227778434753418,12.218889236450195,21826800.0,-0.07906634159605797,1.1749695472976356,-0.814556824998568,24.312566518412297,35.8800473852188,2.213725637147439,2.7434307154341155,4.639349972773315,12.078091551097433,30.50949057069815,1.054443359375,-0.8363649415057726,-2.5363885402679447,-4.453430600464472,-0.6193464800714175,-3.494909570366209,-1.5778675101696802,3.006621617303514,6.46689507916725,-25.02088522600782,0.958521030098264,1,1.6027770042419434,2.2605547904968297,4.2563886642456055,11.097777843475342,0.556666374206543,4,0.1217092616200246,-1.3290041488534028,12.282221794128418,-1.5947882798515713,13.0977783203125,1.3361361751235097,13.576666831970215,0.1217092616200246
2154,2009-01-12,11.194443702697754,11.766667366027832,11.133333206176758,11.536666870117188,16209900.0,-0.010314437092346362,-1.7272779540251126,0.3769900217885981,26.508535184713494,35.4014850160017,2.194507705932107,2.6802958328734654,4.608351851637284,11.96270839432474,31.537588135890125,0.6333341598510742,-0.8294365737325364,-2.4516673564910896,-4.593687301608993,-0.3096474113731862,-3.5226773290500404,-1.3806573839321388,2.7998493595953793,3.64164657386778,-29.149849198122475,1.0710099725589517,1,1.719444751739502,2.3772225379943883,4.373056411743164,11.058334827423096,0.6944456100463867,0,0.07047147247560859,1.1749695472976356,11.311111450195312,-1.3290041488534028,12.282221794128418,-1.5947882798515713,13.0977783203125,0.07047147247560859
2155,2009-01-13,11.405555725097654,11.585556030273438,10.935556411743164,11.084444046020508,13305600.0,0.018858643449073176,-1.100543955620618,-0.9383107563947815,31.166541820028,34.2749166006583,1.8785594357876114,2.3099476932599945,4.2461169806642705,11.518878517361701,32.3598794299744,0.6499996185302734,-0.8945985492961928,-2.0642775535583517,-4.337303370961161,0.20874826384445733,-3.2007904622597554,-0.9277646448569481,2.2976413325103557,16.879468137319485,-17.17554610790878,1.1365129087014043,1,1.4344444274902362,2.0922222137451207,4.178333282470705,10.66944456100464,0.37333297729492365,1,0.05367758365001096,-1.7272779540251126,11.194443702697754,1.1749695472976356,11.311111450195312,-1.3290041488534028,12.282221794128418,0.05367758365001096
2156,2009-01-14,11.0377779006958,11.276666641235352,10.961111068725586,11.127778053283693,17207100.0,-0.03224549800695531,-1.5936022950845372,-0.2802767960559603,30.153912992851573,33.51374064507824,2.0236842449311414,2.5568774893278494,4.445926072439015,11.650058194364817,33.06056808064175,0.44444465637206854,-0.8995290850466962,-2.272110939025879,-4.758147127411739,0.21392524935998125,-3.515129033218809,-1.0290928448329488,2.3333022794084286,6.224586148383792,-29.805130136639306,1.2430180941929296,1,1.8022222518920898,2.4600000381469744,4.709444046020508,11.037222385406494,0.12555503845214844,2,0.12975640379960196,-1.100543955620618,11.405555725097654,-1.7272779540251126,11.194443702697754,1.1749695472976356,11.311111450195312,0.12975640379960196
2157,2009-01-15,11.186667442321776,11.38888931274414,10.685556411743164,11.09333324432373,11799900.0,0.013489086568464925,1.825890205725365,-1.0370448861950177,29.954291254399877,31.79674599569492,1.582978568206224,2.2044907192743874,4.089401420735664,11.258421597564146,33.850015234026934,0.7033329010009766,-0.859676703777593,-1.922276973724367,-4.41283716765793,0.5682832202091959,-3.1675570706911493,-0.6769968767575847,1.8921498855791263,32.610278214447625,-5.622888557245631,1.2452800969667817,1,1.458888530731203,2.114444255828859,4.757221221923832,10.88833284378052,0.3322219848632848,3,0.11332923730811206,-1.5936022950845372,11.0377779006958,-1.100543955620618,11.405555725097654,-1.7272779540251126,11.194443702697754,0.11332923730811206
2158,2009-01-16,11.10777759552002,11.54888916015625,10.850000381469727,11.40999984741211,12006000.0,-0.007052131227509029,1.4099576602129322,-3.2380655576900113,29.44832925997372,30.4190019964249,1.2257049245718576,2.110598271691412,3.8854663865554606,11.100352192185781,34.601744476343555,0.6988887786865234,-0.9472423537879457,-1.822777891159058,-4.351670800230334,0.706115017912218,-3.087224345694697,-0.5583314366234191,1.6359832041187996,39.05438032086392,-1.2584869957763445,1.2644464545356382,1,1.302222728729248,2.1933341026306152,4.836111068725588,10.465555667877197,0.13888931274414062,4,0.07302193829686043,1.825890205725365,11.186667442321776,-1.5936022950845372,11.0377779006958,-1.100543955620618,11.405555725097654,0.07302193829686043
2159,2009-01-20,10.516667366027832,11.321110725402832,10.468889236450195,11.164443969726562,12810600.0,-0.05321588629309548,-1.292974067312343,2.1433782577003058,27.613012254356335,28.57458285916072,1.4290327231266708,2.5094723714885614,4.239079979566126,11.449831165957708,35.40968122518842,0.8522214889526367,-1.0645114270193279,-2.210165929794311,-4.830612975154526,0.41028111556590474,-3.5203894524744186,-0.899942407114203,1.9389448193055951,4.278637982423927,-37.158208814374944,1.3102235226801082,1,1.57777738571167,2.6761107444763184,5.427221298217775,10.719443798065186,0.1766653060913086,1,0.12847325215766903,1.4099576602129322,11.10777759552002,1.825890205725365,11.186667442321776,-1.5936022950845372,11.0377779006958,0.12847325215766903
2160,2009-01-21,10.777777671813963,10.949999809265137,10.547778129577637,10.710000038146973,12842100.0,0.024828236617010502,-1.0509927688110603,-0.1046311850103691,24.990857133704694,28.04240788697815,0.8148365601707876,2.106893361873796,3.7828839573560114,10.944611343690363,35.90733346765988,0.4333324432373047,-1.2971423803714472,-1.790666723251345,-4.482909794684623,0.9015763481819334,-3.136788258967984,-0.44454518753470573,1.3599588416981465,28.600783072632733,-8.42810737992696,1.346121535716639,1,0.7455558776855487,2.2488889694213885,5.055833339691166,9.767777919769289,-0.6711111068725568,2,0.1030928336772019,-1.292974067312343,10.516667366027832,1.4099576602129322,11.10777759552002,1.825890205725365,11.186667442321776,0.1030928336772019
2161,2009-01-22,10.66777801513672,10.887778282165527,10.174444198608398,10.887778282165527,22655700.0,-0.010206153812665208,5.484847433968971,-3.2459124806529362,20.773596672620258,27.213515899006694,0.607808947796352,2.098535961725835,3.663447482371838,10.805964272166134,36.25013876873335,0.7133340835571289,-1.472784547738545,-1.7572219371795637,-4.536558183308406,1.0221143089492788,-3.146890060243985,-0.36755381411514243,1.202942934045483,35.89331186988724,5.581637505638291,1.3896681230644217,1,0.5305552482604963,2.2116661071777326,4.835555076599121,9.143332958221434,-1.186667442321781,3,0.10415577505261919,-1.0509927688110603,10.777777671813963,-1.292974067312343,10.516667366027832,1.4099576602129322,11.10777759552002,0.10415577505261919
2162,2009-01-23,10.365555763244627,10.692221641540527,9.682222366333008,9.786666870117188,28746900.0,-0.028330384402756037,-1.5641726540321652,-2.6313099567812794,11.113331294783748,25.74693420749241,0.6811953874483798,2.2820067453432618,3.7510951374677735,10.862620736978394,36.702667577497564,1.0099992752075195,-1.6719913314000578,-1.9097775459289572,-4.797629874288559,0.9780747824306442,-3.353703710108759,-0.46585138174915564,1.1998353708342915,36.60714376945869,14.243671549974682,1.4439261641798011,1,0.3588891029357928,2.07944440841675,5.244444131851198,9.250555515289308,-0.657777786254881,4,0.07696424524888212,5.484847433968971,10.66777801513672,-1.0509927688110603,10.777777671813963,-1.292974067312343,10.516667366027832,0.07696424524888212
2163,2009-01-26,11.005556106567383,11.277777671813965,10.367777824401855,10.532221794128418,24293700.0,0.061742983969286236,-1.2686975966219325,0.8176600346947105,23.073809136612212,25.3652979799256,-0.007494170163406366,1.5216371069629258,2.9233532000691564,9.981281431782751,36.85298815326902,0.9122219085693377,-1.7507241094131771,-1.1438328266143802,-4.022002948034745,1.734337294805984,-2.5829178873245624,0.2952522340958019,-1.323333740234375,80.74581364318513,59.39319190774688,1.439085060710182,1,-0.37166690826416016,1.4183330535888672,4.740832805633545,8.610555171966553,-0.8177776336669922,0,0.04664310604998456,-1.5641726540321652,10.365555763244627,5.484847433968971,10.66777801513672,-1.0509927688110603,10.777777671813963,0.04664310604998456
2164,2009-01-27,11.277777671813965,11.33222198486328,10.983332633972168,11.108888626098633,11663100.0,0.024734921398850362,1.5120042846696227,0.35680710499328067,28.57734731507655,25.077609701597662,-0.29798834186305534,1.1296906761791377,2.489296656935924,9.472424491904022,36.998051029532085,0.3488893508911115,-1.7562102453802666,-0.7588335037231442,-3.584966419392508,2.0672994119462196,-2.171899961557825,0.6542329541115368,-1.595555305480957,96.70034390081796,71.56004595451427,1.4130664578346814,1,-0.6622219085693359,1.1461114883422852,4.024722099304199,7.722777843475342,-1.2555561065673828,1,-0.0027585898973304657,-1.2686975966219325,11.005556106567383,-1.5641726540321652,10.365555763244627,5.484847433968971,10.66777801513672,-0.0027585898973304657
2165,2009-01-28,11.662221908569336,11.880000114440918,11.144444465637207,11.408888816833494,18935100.0,0.03408865185524945,1.1354822365242478,1.4999971766247218,36.38279464216896,25.769707662632925,-0.7176659224910704,0.646701019461517,1.9523866288477087,8.88124949733501,36.80668138662638,0.7355556488037109,-1.6264119699899346,-0.29077816009521484,-3.0534755563503673,2.4719192361599376,-1.672126858222791,1.0905705380323614,-1.9139995574951172,90.09098139886666,60.251956845837086,1.3813486981275767,1,-0.881110668182373,0.5672225952148438,3.6397223472595215,7.338333606719971,-1.0077781677246094,2,-0.08307930032940469,1.5120042846696227,11.277777671813965,-1.2686975966219325,11.005556106567383,-1.5641726540321652,10.365555763244627,-0.08307930032940469
2166,2009-01-29,11.334444046020508,11.647777557373047,11.264444351196287,11.647777557373047,9356400.0,-0.028105953146713714,1.446806308856394,-1.2368439875168846,40.092916446773295,26.89622157289664,-0.38373422794475154,0.821171543103766,2.1609721450695503,9.006506027770783,37.12339281040193,0.39777755737304865,-1.5242854266670562,-0.4945004463195808,-3.12469207906015,2.1356911864209884,-1.8095962626898654,0.8205953700507038,-1.4583150291442877,75.17692273979546,43.81763030373606,1.3150958163702844,1,-0.5533328056335449,0.8788890838623047,3.7652783393859863,7.666111469268799,-0.571110725402832,3,-0.10832269109045278,1.1354822365242478,11.662221908569336,1.5120042846696227,11.277777671813965,-1.2686975966219325,11.005556106567383,-0.10832269109045278
2167,2009-01-30,11.470000267028807,11.866666793823242,11.23111057281494,11.34000015258789,17201700.0,0.01195967093382877,-2.654940179283879,-0.41489374653785416,52.01238203117392,29.40333854747444,-0.5306797373616732,0.5035073669420456,1.9951417942593945,8.66251247838782,37.49952548687446,0.6355562210083026,-1.4710216195572325,-0.2269442558288599,-2.6303283425184762,2.1764398308607564,-1.428636299173668,0.9747477875159483,-1.473638984298704,72.88759396599555,36.79415978726897,1.2016920433448082,1,-0.6888890266418439,0.7433328628540057,3.4424998760223406,7.5305552482605,-0.2344446182250941,4,-0.17339927183184534,1.446806308856394,11.334444046020508,1.1354822365242478,11.662221908569336,1.5120042846696227,11.277777671813965,-0.17339927183184534
2168,2009-02-02,11.434444427490234,11.630000114440918,11.157777786254883,11.329999923706055,12386700.0,-0.003099898754211905,-1.1039613846787935,0.803418552617111,53.10345678068416,32.23561016151086,-0.49608144583324076,0.2960902505994891,1.998777199196418,8.493286925088452,38.540406909721185,0.47222232818603516,-1.37682091918664,-0.09861121177673304,-2.038607288141794,1.8413848645883277,-1.0686092499592643,0.8713868264057982,-1.3250648148574822,50.309819787625074,9.693759046117947,0.9699980381825306,2,-0.6533331871032715,0.7788887023925781,3.0322225093841553,7.566111087799072,-0.5955553054809588,0,-0.1510057144839767,-2.654940179283879,11.470000267028807,1.446806308856394,11.334444046020508,1.1354822365242478,11.662221908569336,-0.1510057144839767
2169,2009-02-03,12.50333309173584,12.73111057281494,11.26111125946045,11.550000190734865,36532800.0,0.09347972007068628,1.0867513331519272,9.127650249274074,61.61805787273525,36.30529913251426,-1.4008388216172527,-0.9345641561372595,0.9183989859404438,7.213410261699316,39.016462523810006,1.4699993133544904,-1.2612573741585038,1.0425552368164066,-0.6039872140902709,2.689097687723084,0.21928401136306874,1.8658264622697445,-2.287716248994597,85.64427134047396,40.28965331654664,0.8232712254533384,2,-1.2966666221618652,-0.28999996185302734,1.771944522857666,6.497222423553467,-1.032221794128418,1,-0.18519498775617926,-1.1039613846787935,11.434444427490234,-2.654940179283879,11.470000267028807,1.446806308856394,11.334444046020508,-0.18519498775617926
2170,2009-02-04,12.001111030578613,12.68000030517578,11.907777786254885,12.55222225189209,20846700.0,-0.04016705445439772,-1.0933744907033984,-0.578088955846194,59.91310157541423,40.65413301060248,-0.7899048860943871,-0.5865011100192881,1.436550332899433,7.492964446587315,39.148699845235065,0.7722225189208949,-1.1395714446212981,0.6191109657287601,-0.7239875474020678,1.962209478859588,-0.05243829083665297,1.2906602222941732,-1.584254689431475,53.60170788581854,3.1611916370721644,0.6715492565654136,2,-0.7944445610046387,0.21222209930419922,2.2741665840148926,6.999444484710693,-0.5533332824707031,2,-0.16489218875567913,1.0867513331519272,12.50333309173584,-1.1039613846787935,11.434444427490234,-2.654940179283879,11.470000267028807,-0.16489218875567913
2171,2009-02-05,12.297778129577635,12.444443702697756,11.723333358764648,11.931111335754395,14760000.0,0.024719969529747754,1.1851896806336977,-0.6653226783322514,61.096312861080385,46.207797629079884,-0.9287042493784377,-0.9973077049419778,1.1362336636138952,6.972171467353855,39.078324596448425,0.7211103439331072,-0.9310497914869664,0.9557780742645239,-0.20782287944834188,2.1193790279773896,0.373977597408091,1.5375785511209568,-1.6957814498970727,72.45767412088672,18.945415057898842,0.5818004768564331,2,-0.7483339309692365,-0.08444499969482244,1.8680551052093524,6.261110782623293,-1.096667289733885,3,-0.133628560494232,-1.0933744907033984,12.001111030578613,1.0867513331519272,12.50333309173584,-1.1039613846787935,11.434444427490234,-0.133628560494232
2172,2009-02-06,12.735555648803713,12.88888931274414,12.210000038146973,12.412221908569336,10963800.0,0.035598098665739375,1.1552003923681964,0.881818985741716,65.16877937489149,50.88501654444424,-1.1118677817512879,-1.4750055184558057,0.675890652022721,6.32565392087791,37.792556934487514,0.678889274597168,-0.702135468306043,1.370888900756837,0.11608350193321293,2.625694299580461,0.743486201345025,1.998291600168649,-1.9632298576724008,91.1424733996548,34.322471423491535,0.6274026994118119,2,-0.7994446754455584,-0.5222225189209002,1.4197220802307111,5.342221736907957,-1.0566663742065447,4,-0.15485954304406757,1.1851896806336977,12.297778129577635,-1.0933744907033984,12.001111030578613,1.0867513331519272,12.50333309173584,-0.15485954304406757
2173,2009-02-09,12.68777847290039,12.833333015441895,12.26555633544922,12.723333358764648,10413900.0,-0.0037514794973088073,3.4434932529257085,-0.10996342614440714,72.51152732195318,55.76659210076387,-0.8944320328438149,-1.3900735698093367,0.7020520151427245,6.147923649840912,36.43730479038988,0.567776679992674,-0.4232995404584887,1.254278373718261,-0.13227696875738282,2.640833716193905,0.5610007024804382,1.9475560449560838,-1.7037963296077958,87.64506995053458,23.180131770497397,0.6932776712378222,2,-0.6711115837097168,-0.4744453430175781,1.5758323669433612,4.822777271270752,-1.3755569458007812,0,-0.11445840004209218,1.1552003923681964,12.735555648803713,1.1851896806336977,12.297778129577635,-1.0933744907033984,12.001111030578613,-0.11445840004209218
2174,2009-02-10,11.983332633972168,12.88888931274414,11.899999618530273,12.536666870117188,11034000.0,-0.05552160612142121,-1.7469147985032616,15.562818518319833,61.447555446725225,58.55156552349234,-0.08870661228915999,-0.657190317746922,1.3394277721053651,6.628903416851458,35.10488008081217,0.9888896942138672,-0.0610486382832498,0.5103880882263176,-0.892323213249723,1.9130993897023583,-0.19096756251170177,1.211743738964337,-0.8088597737344188,22.306889199082946,-44.76571667504959,0.7013556507380202,2,0.04000091552734375,0.16055631637573242,2.1830558776855487,5.527223110198975,-1.1855545043945312,1,-0.09550294120338865,3.4434932529257085,12.68777847290039,1.1552003923681964,12.735555648803713,1.1851896806336977,12.297778129577635,-0.09550294120338865
2175,2009-02-11,12.017778396606445,12.172222137451172,11.526666641235352,12.025555610656738,12010500.0,0.002874472710256315,3.28783449516528,0.014055183182727722,63.005777903872584,61.0974390187256,-0.07533498039567377,-0.6781893094361067,1.2445947787869507,6.3644701536426,33.73856089930965,0.6455554962158203,0.18724041161986982,0.5142227172851559,-0.9088693254192286,1.9373147599895404,-0.19732330406703724,1.225768738637349,-0.6718638911180577,36.052237687920844,-33.519998399276,0.7115460213521922,2,0.005555152893066406,-0.10944509506225586,2.1405544281005877,5.492777347564697,-1.6088895797729492,2,-0.045488199312560984,-1.7469147985032616,11.983332633972168,3.4434932529257085,12.68777847290039,1.1552003923681964,12.735555648803713,-0.045488199312560984
2176,2009-02-12,12.470000267028807,12.472222328186035,11.727778434753418,11.821110725402832,10610100.0,0.03762940665889292,1.2789087246558746,-83.43470263641915,69.70452895114796,63.06323312094494,-0.3906160889944541,-1.0726041138683087,0.783635986024791,5.655624328016637,32.15601609018628,0.7444438934326172,0.40118176069996636,0.8948334693908677,-0.5730085001797836,2.362675438961519,0.16091248460554297,1.6287544541761925,-0.9697882808148446,69.24959079917713,-4.306926901218205,0.7339209847853252,2,-0.4466667175292951,-0.7688889503478986,1.6883325576782262,5.040555477142336,-1.667778015136717,3,-0.08197453865527937,3.28783449516528,12.017778396606445,-1.7469147985032616,11.983332633972168,3.4434932529257085,12.68777847290039,-0.08197453865527937
2177,2009-02-13,12.45444393157959,12.604443550109865,12.284443855285645,12.44333267211914,7021800.0,-0.001247500811234814,1.0571449591230417,0.01712349906673922,65.36284580759579,64.42538745726846,-0.24667117109694914,-1.008927531919209,0.7946794513991762,5.429974746015546,30.280132628174965,0.3199996948242205,0.5441430564832661,0.8158883094787601,-0.6903089861958112,2.3220856051533314,0.06278966164147448,1.5689869573160458,-0.9277772903442383,68.10760896503346,-4.351988626507662,0.7530986478372853,2,-0.3794436454772949,-1.1688880920410156,1.6563887596130389,5.056111812591553,-1.8911113739013654,4,-0.10063340431907031,1.2789087246558746,12.470000267028807,3.28783449516528,12.017778396606445,-1.7469147985032616,11.983332633972168,-0.10063340431907031
2178,2009-02-17,11.918889045715332,12.109999656677244,11.747777938842773,11.800000190734865,9830700.0,-0.04300110778180155,-2.2437762082482697,10.699854089777542,56.438294450639816,63.84985818814674,0.40770319297411994,-0.4316199027416481,1.265245509734413,5.722167071048254,28.73842904644748,0.7066659927368164,0.6781499390390842,0.23977785110473704,-1.2498325055622246,1.7293882077716987,-0.5050273272287438,0.9845830294382178,-0.2560001373291012,28.79282606899777,-38.92331618868781,0.7448051783334807,2,0.28888893127441406,-0.6333332061767578,1.323888301849367,5.002777576446537,-1.2288894653320312,1,-0.020136085686982774,1.0571449591230417,12.45444393157959,1.2789087246558746,12.470000267028807,3.28783449516528,12.017778396606445,-0.020136085686982774
2179,2009-02-18,11.867777824401855,12.106666564941404,11.516667366027832,12.055556297302244,9115200.0,-0.004288253805991293,3.068973908696919,-1.579445549637434,52.21239192391395,62.994223782424484,0.40139056182423083,-0.2889094548670421,1.2745079930379042,5.520264253901956,26.983311554548294,0.5899991989135724,0.7406207512537275,0.12111110687255788,-1.2655171238652105,1.5077393376103263,-0.5722030084963272,0.814425222241443,1.0211114883422852,32.27782180856655,-31.261048711860745,0.6933141153688845,2,0.33500051498413086,-0.5822219848632812,1.3749995231628436,5.053888797760013,-1.054445266723631,2,-0.04681215856265375,-2.2437762082482697,11.918889045715332,1.0571449591230417,12.45444393157959,1.2789087246558746,12.470000267028807,-0.04681215856265375
2180,2009-02-19,11.88888931274414,12.220000267028807,11.887778282165527,12.220000267028807,8855100.0,0.0017788914365144404,1.0067109261366198,1.7633062468258072,56.38924947765305,62.47121673982144,0.405308928356062,-0.2345359653145742,1.1701314099029148,5.245342766591548,25.07512878690696,0.35222244262695135,0.8082465716083345,0.08666701316833425,-1.2234360457409803,1.3967700720776488,-0.5683845162863221,0.7417185426229906,0.9725555610656738,34.218615204415805,-26.69774287034285,0.655051529454657,2,0.3138890266418457,-0.6033334732055664,1.3538880348205584,5.032777309417728,-1.1755561828613281,3,-0.09177570372338328,3.068973908696919,11.867777824401855,-2.2437762082482697,11.918889045715332,1.0571449591230417,12.45444393157959,-0.09177570372338328
2181,2009-02-20,11.778888702392578,12.01111125946045,11.45444393157959,11.796667098999025,13957200.0,-0.009252387456719635,1.4925399902639827,0.05369316954449794,53.580620761946946,61.18364356060538,0.4849636967186708,-0.03902658456579999,1.1834125072119441,5.109884296631712,23.010407830997433,0.5566673278808594,0.7410094581463618,-0.07888913154602051,-1.2757807102325476,1.1180024471405066,-0.6773349208892832,0.5195566577972421,1.0556606212615964,28.212598124826844,-29.901073911166176,0.5984457893432632,2,0.3927779197692871,-0.4933328628540039,1.390000343322754,5.068889617919922,-1.3455553054809588,4,-0.11630977422180766,1.0067109261366198,11.88888931274414,3.068973908696919,11.867777824401855,-2.2437762082482697,11.918889045715332,-0.11630977422180766
2182,2009-02-23,11.16333293914795,12.084444046020508,11.0977783203125,11.90666675567627,10345500.0,-0.05225923928796394,-1.256672337826637,41.81107177341069,47.22978892172827,58.37456151613595,0.954412875493313,0.6739129768755454,1.7193578284530098,5.515796782019692,20.69338512004988,0.9866657257080078,0.7008290658992173,-0.7343337535858154,-1.7632130084713697,0.2945455012997389,-1.2487733810285935,-0.21989412614303738,1.6160121688232412,5.841502122398,-51.05921779833159,0.5144396274427773,2,0.8300008773803711,0.122222900390625,2.005556106567383,5.684445381164551,-0.5677766799926758,0,-0.03234792774024542,1.4925399902639827,11.778888702392578,1.0067109261366198,11.88888931274414,3.068973908696919,11.867777824401855,-0.03234792774024542
2183,2009-02-24,11.51888942718506,11.58222198486328,10.850000381469727,11.029999732971193,13406400.0,0.03185038822861164,1.379062244366795,-0.6576987126688066,38.22436968578062,55.794207542697656,0.46445508392596224,0.37817521714834434,1.2649383914066767,4.96902259944134,19.228024852286225,0.7322216033935529,0.6340275745780524,-0.40444393157958736,-1.3628142412230861,0.5539263780639114,-0.8836290864013367,0.07474122324216204,1.1595616735266088,48.82402201386815,-4.257385776519833,0.47918515482174967,2,0.20833253860473455,-0.23333358764648615,1.4544444084167463,5.20388889312744,-1.0377788543701207,1,-0.08295564216908635,-1.256672337826637,11.16333293914795,1.4925399902639827,11.778888702392578,1.0067109261366198,11.88888931274414,-0.08295564216908635
2184,2009-02-25,11.24666690826416,11.55222225189209,11.051111221313477,11.461111068725586,10377000.0,-0.023632705274385546,1.5266111291427746,-0.4386350602179316,40.45008546843463,53.28801949431566,0.6941943738134153,0.6829633789325662,1.4406901964404941,5.054362593007156,17.7644043192232,0.5011110305786133,0.4872236942594359,-0.6751109123229977,-1.6379834552056796,0.2877616305596842,-1.1565471837643386,-0.19367464088165676,1.285508134908154,28.953763498495388,-23.067860459101848,0.48143627144134116,2,0.48055505752563477,0.03888893127441406,1.608889102935791,5.47611141204834,-0.3233337402343768,2,-0.04949620473527272,1.379062244366795,11.51888942718506,-1.256672337826637,11.16333293914795,1.4925399902639827,11.778888702392578,-0.04949620473527272
2185,2009-02-26,10.69333267211914,11.533332824707033,10.630000114440918,11.420000076293945,10979100.0,-0.04919984210952533,-1.117188058794082,3.3886089628703955,30.92975199585588,48.97971094372766,1.1621065973421292,1.2226763675612986,1.8985197225964345,5.4297150213945,17.15104312248421,0.9033327102661151,0.2827805421918903,-1.1800006866455082,-2.2848805495535345,-0.07512082373748186,-1.7324406180995204,-0.6275607551914959,1.704268398116966,4.354417265809671,-43.2198852777517,0.5524399314540127,2,0.92388916015625,0.5922231674194336,1.9502787590026855,5.921112060546875,0.05444526672363281,3,0.011221935128976401,1.5266111291427746,11.24666690826416,1.379062244366795,11.51888942718506,-1.256672337826637,11.16333293914795,0.011221935128976401
2186,2009-02-27,10.106666564941406,10.666666984558104,10.106666564941406,10.555556297302246,18801900.0,-0.05486279396388338,-1.4950466862830416,0.617737536845476,19.82145922521248,43.9195568790184,1.5402530449847802,1.8051976847203353,2.4032823601719695,5.8384146574356155,16.658030687897682,0.5866661071777344,0.16365257989080817,-1.705277919769287,-3.0472282421135315,-0.3633275974250427,-2.3762530809414084,-1.0343027585971658,2.114174409715181,0.0,-40.32563363426571,0.6709751611721221,2,1.0566668510437012,1.178889274597168,2.1683335304260254,6.287222862243652,0.880000114440918,4,0.06002637576328551,-1.117188058794082,10.69333267211914,1.5266111291427746,11.24666690826416,1.379062244366795,11.51888942718506,0.06002637576328551
2187,2009-03-02,9.48111057281494,10.06666660308838,9.428889274597168,9.935556411743164,22716900.0,-0.06189538242969561,-1.2823064072746324,1.0123774418678801,17.500025613857844,39.59308256382041,1.8994329060810689,2.397007015991056,2.9067422205368825,6.331264427932018,16.630020894823915,0.6777772903442383,0.0061347482883586935,-2.2313894271850607,-3.9279508063057875,-0.5348280480643339,-3.079670116745424,-1.3831087376246973,2.486029472675826,2.425138389845854,-30.59653299647796,0.8482806895603637,3,1.3433341979980487,1.6777787208557147,2.5577781200408953,6.105000495910646,1.2722225189209002,0,0.10043367987153062,-1.4950466862830416,10.106666564941406,-1.117188058794082,10.69333267211914,1.5266111291427746,11.24666690826416,0.10043367987153062
2188,2009-03-03,9.707777976989746,9.872221946716307,9.45444393157959,9.571110725402832,13145400.0,0.0239072630188204,-1.2582544191105494,-0.30073386062733737,24.46387987655808,36.50991455855864,1.4819815179503824,2.144288304912239,2.575181311471084,5.994676874580186,16.538064415012006,0.417778015136717,-0.24376017542198802,-1.9183887004852291,-3.835873295848522,-0.0009041051219362828,-2.8771309981668765,-0.9596464028035818,1.9040069605759165,13.134477982246384,-20.3650338210313,0.9587422976816464,3,1.1166667938232422,1.4511113166809082,1.8769445419311523,5.6322221755981445,1.5666656494140607,1,0.09145020459571906,-1.2823064072746324,9.48111057281494,-1.4950466862830416,10.106666564941406,-1.117188058794082,10.69333267211914,0.09145020459571906
2189,2009-03-04,10.18777847290039,10.411110877990724,9.8855562210083,10.0,15553800.0,0.04944493961938412,-1.5226662027987798,1.373982945584972,31.33078118116623,33.72564030339344,0.825412839841567,1.5620023026908711,1.9964246127633416,5.395130296901863,17.58491688727278,0.7033329010009783,-0.46043159485797247,-1.3226104736328121,-3.295905827150861,0.6506848798852367,-2.3092581503918375,-0.33596279687378683,1.1184010718496822,36.06127606813706,2.7655043062464273,0.9866476767590249,3,0.5688881874084473,0.9711108207702637,1.3411107063293457,5.1522216796875,2.2833328247070312,2,0.0287925479234572,-1.2582544191105494,9.707777976989746,-1.2823064072746324,9.48111057281494,-1.4950466862830416,10.106666564941406,0.0287925479234572
2190,2009-03-05,10.022221565246582,10.366666793823242,9.976667404174805,10.301111221313477,17399700.0,-0.016250540595694307,-1.1081163282822686,-1.485205688166582,23.477029108821142,30.38079678637946,0.7804049862252942,1.656641215394309,2.0800767600715453,5.4705087187576105,18.68834256794483,0.3899993896484375,-0.6076188589993485,-1.3892229080200202,-3.4551893793524506,0.6767435633124101,-2.4222061436862354,-0.35623967235380505,1.0211373416820848,47.93528643104582,18.394817992284693,1.0329832356662156,3,0.7344450950622559,1.1366677284240723,1.4975008964538574,4.430000305175781,2.724445343017578,3,0.08991136315604198,-1.5226662027987798,10.18777847290039,-1.2582544191105494,9.707777976989746,-1.2823064072746324,9.48111057281494,0.08991136315604198
2191,2009-03-06,10.654443740844727,10.65999984741211,10.112221717834473,10.166666984558104,15629400.0,0.06308203939438539,1.195992147162331,-1.7489955101440715,32.79525736692932,28.776959946957355,-0.031395047128215836,0.9433585695281188,1.3847893277298233,4.747036776632648,19.487887507566683,0.6377782821655273,-0.7215615890464573,-0.6748340129852295,-2.7230151470957455,1.3733471211252866,-1.6989245800404884,0.3492565540700294,0.16288941755752973,99.54869150748347,71.79321434833085,1.0240905670552582,3,-0.14888811111450195,0.5044455528259277,0.8508341312408447,3.586667060852051,2.4644451141357404,4,0.008760119276827405,-1.1081163282822686,10.022221565246582,-1.5226662027987798,10.18777847290039,-1.2582544191105494,9.707777976989746,0.008760119276827405
2192,2009-03-09,10.763333320617676,11.15999984741211,10.55666732788086,10.55666732788086,11430000.0,0.010220109319786674,-4.8387208416972385,0.42368971065808075,37.97411267386448,28.749153612300006,-0.22684691031114035,0.7158407616998552,1.218530729669972,4.48037608160389,20.61249985126213,0.60333251953125,-0.8684988337674167,-0.4673333168029785,-2.4180233884444178,1.4833567548384607,-1.4426783526236981,0.5080117190177411,-1.3344440460205078,76.74268412356263,47.08939317037075,0.9753450358207197,3,-0.2727775573730469,0.3955559730529785,0.7338888645172119,3.3194446563720703,2.2822227478027344,0,0.02074946042383008,1.195992147162331,10.654443740844727,-1.1081163282822686,10.022221565246582,-1.5226662027987798,10.18777847290039,0.02074946042383008
2193,2009-03-10,11.235555648803713,11.277777671813965,10.728889465332033,10.894444465637207,10029600.0,0.04387324206354104,1.5796332359987098,1.650543365404591,43.95067780243785,29.138108316078146,-0.8308606130250897,0.13622764827213807,0.6879066739905344,3.830272802640044,21.735730483519415,0.5488882064819318,-0.9929449042378007,0.07750015258789311,-1.7489754460445237,1.90397575122031,-0.8357376467283153,0.9907379519041015,-1.7720441627502463,96.96729116005082,64.85159981768658,0.9132377993162086,3,-0.7544445991516131,-0.07666635513305842,0.261666536331175,2.743888854980467,1.8755550384521467,1,-0.04291933324358699,-4.8387208416972385,10.763333320617676,1.195992147162331,10.654443740844727,-1.1081163282822686,10.022221565246582,-0.04291933324358699
2194,2009-03-11,10.838889122009276,11.288888931274414,10.70111083984375,11.264444351196287,12566700.0,-0.03530457586551772,1.4777533663925393,-1.24755578294625,40.626868126507595,30.215565663928338,-0.5566589973012803,0.4666864994273059,1.0200714872132757,4.10562108302752,22.521915655502163,0.5877780914306641,-1.0534459767450812,-0.26194419860840057,-2.0508785804249605,1.5269901832081594,-1.1564113895166805,0.6325229922998794,-1.30280698852539,65.70702431168243,32.458726957948784,0.8944671909082798,3,-0.48000001907348455,0.32000017166137873,0.6583330631256121,2.2488889694213885,3.6444435119628924,2,0.040184422913793094,1.5796332359987098,11.235555648803713,-4.8387208416972385,10.763333320617676,1.195992147162331,10.654443740844727,0.040184422913793094
2195,2009-03-12,11.471111297607422,11.532221794128418,10.563332557678224,10.770000457763672,19735200.0,0.058329056463394036,1.3535813817723505,-1.6475202083244627,47.48684974082613,33.28949794344096,-1.1923378935908602,-0.2198629803433203,0.33577595010965666,3.3107398610517595,22.821947075809796,0.9688892364501935,-1.087152899577351,0.39761133193969656,-1.3485263498942999,2.143749013773693,-0.47545750897730166,1.2706801728566948,-1.829860756256105,95.69644413819411,59.257809244916245,0.8730688409169987,3,-0.9905557632446289,-0.3122220039367676,0.23888850212097168,1.3999996185302752,2.5266666412353516,3,0.08717551194962025,1.4777533663925393,10.838889122009276,1.5796332359987098,11.235555648803713,-4.8387208416972385,10.763333320617676,0.08717551194962025
2196,2009-03-13,11.44777774810791,11.524443626403807,11.2122220993042,11.48888874053955,9911700.0,-0.002034114123221742,4.564416343735273,-0.058636937407504135,52.57131457727133,37.18630782826469,-1.071434601524409,-0.29200989296226254,0.2901813248798035,3.2151691938873643,23.546160099615708,0.3122215270996076,-1.1205649626237069,0.4253889083862301,-1.2046164930539849,2.055394309826445,-0.3896137923338774,1.2403916091063376,-1.6552495065344246,91.34399472893406,48.92682394200186,0.8150027007201078,3,-0.9544448852539062,-0.28888845443725586,0.2622220516204834,1.423333168029787,2.8811111450195295,4,0.1134621224080743,1.3535813817723505,11.471111297607422,1.4777533663925393,10.838889122009276,1.5796332359987098,11.235555648803713,0.1134621224080743
2197,2009-03-16,11.20111083984375,11.66333293914795,11.181111335754396,11.472222328186035,9616500.0,-0.021547143357576903,-2.100002145771475,6.594622807831493,47.06966719706937,39.698061974988164,-0.6203657821507367,-0.1518387797069387,0.4541403525901444,3.331437480325354,24.40784854281286,0.4822216033935529,-1.0671457771584052,0.24138865470886195,-1.2470210382333065,1.7297983476510304,-0.5028161917622231,0.985593501179947,-1.2694071140658707,57.97982372636833,15.696721628689374,0.7442048464710846,3,-0.426666259765625,-0.0422215461730957,0.6802778244018555,1.670000076293947,3.842222213745117,0,0.1712131986333838,4.564416343735273,11.44777774810791,1.3535813817723505,11.471111297607422,1.4777533663925393,10.838889122009276,0.1712131986333838
2198,2009-03-17,11.678889274597168,11.678889274597168,11.123332977294922,11.526666641235352,9346500.0,0.04265455824737496,6.299260103873648,-0.5614761450818029,53.84007681204264,42.199094822863316,-0.8818769734742258,-0.6835660838834325,-0.1219137924810596,2.749375233085278,24.75653451211469,0.5555562973022461,-0.8876207198899895,0.7311670780181885,-0.7282701933719693,2.1906043494083463,0.0014484423231095889,1.4608857137132674,-1.5740226274822824,100.0,53.71625058072843,0.7297186356950789,3,-0.8511109352111816,-0.5199999809265137,0.39583277702331543,1.1922216415405291,3.4888887405395526,1,0.1170202715078299,-2.100002145771475,11.20111083984375,4.564416343735273,11.44777774810791,1.3535813817723505,11.471111297607422,0.1170202715078299
2199,2009-03-18,11.31222152709961,11.577777862548828,11.012222290039062,11.305556297302244,17600400.0,-0.031395772224255936,1.1033053674315172,0.04378606288804991,55.687149631648744,45.7779971031775,-0.3787643049063494,-0.3801434032916955,0.1647995805446687,3.0212178452609777,24.942118757361527,0.6666669845581055,-0.6179207040148924,0.39227714538574254,-1.0135918851259138,1.798146175897399,-0.31065736987008563,1.0952116606415707,-1.01847216468685,67.1314114346191,14.901781696365276,0.702934515255828,3,-0.41666603088378906,-0.15333223342895508,0.8027784824371338,1.5588893890380877,5.381111145019531,2,0.15902174085318466,6.299260103873648,11.678889274597168,-2.100002145771475,11.20111083984375,4.564416343735273,11.44777774810791,0.15902174085318466
2200,2009-03-19,10.797778129577637,11.43333339691162,10.666666984558104,11.431111335754395,12572100.0,-0.045476778923535854,1.4041820808125045,-95.02046072396952,56.43625682608269,48.4047748208612,0.2874941766396848,0.050979175220945194,0.6036619021198639,3.4358174699050164,25.471970397414275,0.7666664123535156,-0.417307958592394,-0.06761069297790456,-1.397807817673998,1.262586431718189,-0.7327092553259504,0.5974878693701413,-0.3378119777027475,12.952801603931594,-43.988123941863776,0.6650985623480464,3,0.32000017166137695,0.2188882827758789,1.2858331203460693,2.0733327865600604,5.304444313049316,3,0.3413252671212921,1.1033053674315172,11.31222152709961,6.299260103873648,11.678889274597168,-2.100002145771475,11.20111083984375,0.3413252671212921
2201,2009-03-20,10.408888816833496,10.923333168029783,10.296667098999023,10.89888858795166,15248700.0,-0.03601567915892645,1.325770794916001,0.7736840044692199,59.038749203293484,50.745289990797765,0.7128525378991686,0.34990903395707385,0.9263312631232772,3.7482176632908235,25.745012976479625,0.6266660690307599,-0.27717078000934237,-0.3880000114440918,-1.659950945250472,0.8839509223622883,-1.0239754783472819,0.24797545545909827,1.2700004577636719,8.118934843879906,-53.41622335418831,0.6359754669031898,3,0.5788893699645996,0.6077775955200195,1.5569446086883545,2.462222099304201,5.045555114746094,4,0.34479080189666766,1.4041820808125045,10.797778129577637,1.1033053674315172,11.31222152709961,6.299260103873648,11.678889274597168,0.34479080189666766
2202,2009-03-23,10.80222225189209,10.814443588256836,10.38888931274414,10.695555686950684,12557700.0,0.03778822523519376,5.491598655784926,-0.21768696891020275,60.32710303922111,52.56489279488479,0.3638816646312577,-0.07574870105603537,0.49627498019288296,3.2864168395223263,25.68733677607359,0.4255542755126953,-0.06488540373382534,0.023388957977294567,-1.2368581529744294,1.2836360689290185,-0.6067345974985674,0.6535125134531565,0.8490225791931145,36.575534803172424,-29.798019233916783,0.6301235554758619,3,0.18555593490600586,0.21444416046142578,1.0600001811981201,2.0688886642456072,5.460000038146973,0,0.3264760304869332,1.325770794916001,10.408888816833496,1.4041820808125045,10.797778129577637,1.1033053674315172,11.31222152709961,0.3264760304869332
2203,2009-03-24,10.563332557678224,10.748888969421387,10.476667404174805,10.57888889312744,11569500.0,-0.02211486568627319,-1.8823802647655785,-0.1458407839210024,53.71263601239115,54.018867004427406,0.5558413351710101,0.09263181428349476,0.726215340491267,3.4360733534321213,25.39612679317511,0.32555484771728516,0.06500783242851682,-0.16772289276122798,-1.381430674164097,1.045984888641641,-0.7745767834626633,0.4391309979402074,1.0608207187652567,20.815175882240105,-47.35231689963508,0.6068538907014346,3,0.42444562911987127,0.26111221313476385,1.1169455051422101,2.3077783584594727,5.406667709350582,1,0.4241086296818557,5.491598655784926,10.80222225189209,1.325770794916001,10.408888816833496,1.4041820808125045,10.797778129577637,0.4241086296818557
2204,2009-03-25,10.6899995803833,10.966667175292967,10.393333435058594,10.63888931274414,9169200.0,0.011991198990796148,-1.1147563761847827,-3.28549534085411,56.65264342000003,55.03728852433561,0.45352643301729145,-0.08208623257431924,0.5956474755012984,3.213244361229563,24.930593830913427,0.5733337402343732,0.1558504406099246,-0.013222503662110086,-1.2024281413936642,1.175983134069444,-0.6078253225278871,0.581380315203667,0.907603972511291,34.60404184645956,-34.63049794912764,0.594602818865777,3,0.2977786064147949,0.1344451904296875,1.0566673278808594,2.1811113357543963,5.176667213439941,2,0.4188754546791913,-1.8823802647655785,10.563332557678224,5.491598655784926,10.80222225189209,1.325770794916001,10.408888816833496,0.4188754546791913
2205,2009-03-26,10.813332557678224,10.887778282165527,10.502222061157227,10.887778282165527,10864800.0,0.011537229385981007,9.358048730496272,-1.4565708208161166,51.761515609481016,54.9473108612478,0.2537608449604054,-0.2065585328245767,0.46296055625432153,2.992071043773013,24.04942558553847,0.3855562210083008,0.18412596330191988,0.10411047935486017,-1.0860955398896728,1.2943164985993931,-0.4909925302674054,0.6992134889771258,0.7582522661384559,77.11423878294137,11.230332327183959,0.5951030096222661,3,0.17444562911987127,0.011112213134763849,0.9308345317840558,2.0577783584594727,5.714446067810053,3,0.5437731691943297,-1.1147563761847827,10.6899995803833,-1.8823802647655785,10.563332557678224,5.491598655784926,10.80222225189209,0.5437731691943297
2206,2009-03-27,10.713333129882812,10.76888942718506,10.51111125946045,10.743332862854004,6543900.0,-0.009247789916939642,5.356036824097681,0.4029745586841325,49.44457969146306,55.21119002729154,0.2666660727904997,-0.06195528732098765,0.5641075744749937,2.987971652663278,22.6808453174916,0.3022212982177752,0.2673715399116485,-0.02622227668762278,-1.1821994925580697,1.129754939182824,-0.6042108846228462,0.5517663312476007,0.8327533394375148,56.15372934286731,-8.011411631516609,0.5779886079352237,3,0.2744450569152832,0.04333353042602539,1.0308339595794678,2.1577777862548846,6.24666595458984,4,0.5030077238719344,9.358048730496272,10.813332557678224,-1.1147563761847827,10.6899995803833,-1.8823802647655785,10.563332557678224,0.5030077238719344
2207,2009-03-30,10.43333339691162,10.592222213745117,10.317777633666992,10.504444122314453,6821100.0,-0.026135632074222315,1.2252241454635433,2.3703786120736834,40.69108067174551,53.750190456147415,0.47640208753627356,0.3088765836298588,0.8372250480441519,3.1423995145506947,20.846017099952142,0.3955554962158203,0.2501162726408488,-0.3538331508636485,-1.3603485458265165,0.6526822440992195,-0.8570908483450825,0.14942454661778548,1.0877646850022824,17.80823327111572,-40.46410156820107,0.503257697481434,3,0.5038890838623065,0.3233332633972186,1.2952778339386004,2.4377775192260778,7.094445228576658,0,0.48125659783423336,5.356036824097681,10.713333129882812,9.358048730496272,10.813332557678224,-1.1147563761847827,10.6899995803833,0.48125659783423336
2208,2009-03-31,10.595556259155273,10.835556030273438,10.390000343322754,10.555556297302246,7902000.0,0.015548517053205035,-1.4011934038993779,-0.5625025145845766,47.01391523715077,52.78649774564764,0.16131153723791236,0.2282779544713307,0.6724063176076793,2.8196068301079755,18.71850799881281,0.4455556869506836,0.19614175569224912,-0.23599920272827113,-1.1119137856174621,0.6399153801609199,-0.6739564941728666,0.20195808871632437,0.9010532031003304,42.80830675622063,-13.923635350128052,0.4379572914445951,3,0.26944398880004883,-0.04166698455810547,1.0438885688781738,2.2755546569824237,7.079999923706055,1,0.5348153407224288,1.2252241454635433,10.43333339691162,5.356036824097681,10.713333129882812,9.358048730496272,10.813332557678224,0.5348153407224288
2209,2009-04-01,10.48111057281494,10.546667098999023,10.168889045715332,10.345556259155273,11640600.0,-0.010801290988516565,1.8333279689293722,3.388861073361422,36.08247782039068,50.52496674501519,0.16256114654795084,0.38559580647535796,0.8019289106413243,2.799927917136106,17.542926194937884,0.4266672134399414,0.1902664641869034,-0.3651114940643332,-1.204708617520236,0.4744856293915696,-0.7849100557922846,0.054687067663618194,0.9915000421755327,43.43110332842468,-8.02624886620709,0.419798561727951,4,0.08666753768921076,0.07277870178222834,1.025278329849245,2.318334102630617,7.160000801086428,2,0.5236935204605615,-1.4011934038993779,10.595556259155273,1.2252241454635433,10.43333339691162,5.356036824097681,10.713333129882812,0.5236935204605615
2210,2009-04-02,10.923333168029783,11.021110534667967,10.527777671813963,10.63888931274414,16752600.0,0.042192341369038155,1.0555596395895366,2.0983755338084693,43.404140787146794,48.78778803211001,-0.2905309418171349,0.015118778139109779,0.37181508703207555,2.2467188083528438,15.954209812760064,0.5399999618530273,0.10657644733510807,0.03205552101135112,-0.7127164335378371,0.7768274755605393,-0.3403304562632421,0.40444149828594433,0.4971285841896833,88.52676588120886,40.37508653183727,0.3723859772745937,4,-0.328333377838133,-0.3694438934326154,0.5830557346344012,1.8761115074157733,6.7244443893432635,3,0.45254809587439104,1.8333279689293722,10.48111057281494,-1.4011934038993779,10.595556259155273,1.2252241454635433,10.43333339691162,0.45254809587439104
2211,2009-04-03,10.747777938842773,11.074443817138672,10.666666984558104,10.944443702697754,10642500.0,-0.016071580577695976,-1.272448255611553,-0.6914045081321436,44.19466013370429,46.99529437594148,-0.06911736986603856,0.2087264028687308,0.5612349376159411,2.2947517388945933,14.74236291383445,0.4077768325805682,0.026328862204159975,-0.14816641807556152,-0.8878422089107687,0.5915093727596457,-0.5180043134931651,0.22167147734204207,0.622620905116527,63.92643619088341,16.314957005281258,0.3698378954176036,4,-0.12611150741577148,-0.19388866424560547,0.703610897064209,2.051666736602783,6.694444656372074,4,0.5377856445802083,1.0555596395895366,10.923333168029783,1.8333279689293722,10.48111057281494,-1.4011934038993779,10.595556259155273,0.5377856445802083
2212,2009-04-06,10.986666679382324,11.010000228881836,10.645556449890137,10.722222328186037,9469800.0,0.022226802777176813,1.3428503114424444,-1.3446384668725875,40.55774562287181,45.5336398882171,-0.311889775655283,-0.013252336733462045,0.34901560207938154,1.9398783258920744,14.269791739854021,0.3644437789916992,-0.01875356234648251,0.07955565452575719,-0.6584319751293979,0.8175432841809123,-0.28943816030182035,0.44854946935333473,0.3356717726472169,90.30681075001343,47.28468091943786,0.3689938148275775,4,-0.36500024795532227,-0.43277740478515625,0.2377779483795166,1.6466665267944336,5.871111869812012,0,0.5436892352709615,-1.272448255611553,10.747777938842773,1.0555596395895366,10.923333168029783,1.8333279689293722,10.48111057281494,0.5436892352709615
2213,2009-04-07,10.75333309173584,10.876667022705078,10.444443702697754,10.444443702697754,14534100.0,-0.021237887200524663,-1.7985637276392894,1.1680695300948545,42.08871687359351,43.91542582750527,-0.054501734530003176,0.1919430260903603,0.5862248228408742,2.0664908495258665,14.079258546134005,0.5422229766845703,-0.05566839223717501,-0.12966680526733398,-0.8538530453765993,0.5945194348419314,-0.49175992532196666,0.2324263147872987,0.5228673840411329,64.53988918879925,23.552566502979502,0.3620931200546331,4,-0.1316666603088379,-0.18666648864746094,0.23833394050598145,1.753333568572998,6.305556297302246,1,0.6299856496548721,1.3428503114424444,10.986666679382324,-1.272448255611553,10.747777938842773,1.0555596395895366,10.923333168029783,0.6299856496548721
2214,2009-04-08,11.274443626403807,11.286666870117188,10.609999656677246,10.717778205871582,13624200.0,0.04846037319056462,1.3288705812846686,1.802151321111222,56.734673638755645,44.46799894186912,-0.5408685963207791,-0.3107985874664436,0.06634932104702429,1.453787802121866,13.567000933718326,0.6766672134399414,-0.12050303271469431,0.3696660041809068,-0.3748457285361759,1.1141777368979895,-0.002589862177634572,0.7419218705394481,-1.1055545806884748,98.54869300842999,51.78388008752969,0.37225586635854113,4,-0.546665668487547,-0.49222087860107244,-0.28277659416198553,1.0438899993896502,5.3833341598510795,2,0.5677541853565748,-1.7985637276392894,10.75333309173584,1.3428503114424444,10.986666679382324,-1.272448255611553,10.747777938842773,0.5677541853565748
2215,2009-04-09,12.471111297607422,12.54444408416748,11.527777671813965,11.550000190734865,20825100.0,0.10613984253742847,-1.1058670030095046,1.6546943152888633,73.72187055502275,47.16547570448686,-1.6513026945868337,-1.505916642632684,-1.1275461536603117,0.1756368193929312,14.073183637145947,1.2700004577636737,-0.09184717376863283,1.5163336753845211,0.5199632600640989,2.5127040907049434,1.0181484677243091,2.014518883044733,-2.2798666954040527,96.50796317909546,43.00180492978117,0.49818520766021135,4,-1.1144447326660156,-1.2105555534362793,-1.5133333206176758,-0.1738886833190918,4.594444274902344,3,0.41455808972579766,1.3288705812846686,11.274443626403807,-1.7985637276392894,10.75333309173584,1.3428503114424444,10.986666679382324,0.41455808972579766
2216,2009-04-13,12.74666690826416,13.050000190734865,12.20888900756836,12.20888900756836,15979500.0,0.02209551371012175,-2.128098726549525,0.5838360830559464,72.99000476736649,50.754245048444744,-1.7970799773062058,-1.7699179882642078,-1.386503553992597,-0.16070353910596147,14.803660294976002,0.8411111831665057,-0.07775332722084194,1.7269448280334476,0.46211332618819334,2.991776329878702,1.0945290771108205,2.3593605789560748,-2.4612943267822267,88.35821507369353,31.359212006899014,0.6324157509226268,4,-1.1372222900390625,-1.1655559539794922,-1.788888931274414,-0.4494442939758301,4.467776298522949,0,0.3845013511674418,-1.1058670030095046,12.471111297607422,1.3288705812846686,11.274443626403807,-1.7985637276392894,10.75333309173584,0.3845013511674418
2217,2009-04-14,13.118888854980467,13.432222366333008,12.699999809265135,13.0,20097000.0,0.0292015120027167,-1.03709422798848,0.22107426658225138,79.29189923401704,54.34068771476322,-1.9537522508036211,-2.0986995624933176,-1.7418298704595578,-0.5476854956038171,15.934319446355866,0.7322225570678729,-0.025202487270489016,2.003277873992918,0.4278915655715245,3.578664182414311,1.2155847197822212,2.7909710282036144,-2.667638616943357,89.51282719947851,26.782772402708325,0.7876931542106969,4,-1.318333148956297,-1.318333148956297,-2.2866663932800275,-1.0161108970642072,3.621110916137697,1,0.3295502986591021,-2.128098726549525,12.74666690826416,-1.1058670030095046,12.471111297607422,1.3288705812846686,11.274443626403807,0.3295502986591021
2218,2009-04-15,13.04555606842041,13.275555610656738,12.800000190734865,13.06666660308838,12213000.0,-0.005589862630188902,1.1670896638041848,-0.17756529551436015,77.33368480088741,58.92415515704064,-1.6721877238336251,-2.0213663160307505,-1.6509589893921106,-0.489990602229323,17.044397275867333,0.4755554199218732,0.0554265135627503,1.8616117477416996,0.07848815508308604,3.644735340400313,0.9700499514123937,2.7531735440710055,-2.355828060119629,86.29922803081118,19.184770564046232,0.8915617963293063,4,-1.1072230339050293,-1.2450003623962402,-2.2208335399627686,-0.9588894844055176,2.7799997329711914,2,0.2922238393503389,-1.03709422798848,13.118888854980467,-2.128098726549525,12.74666690826416,-1.1058670030095046,12.471111297607422,0.2922238393503389
2219,2009-04-16,13.11111068725586,14.146666526794435,12.577777862548828,13.645556449890135,52602300.0,0.005025053626816156,1.041938520869029,25.31654318756555,77.02561886821486,62.65987494382598,-1.4812089621495694,-2.050366013230864,-1.7323109142269697,-0.5666672788462925,18.32447146934059,1.5688886642456072,0.21881382299477892,1.8372219085693366,-0.14365941304683716,3.8181032301855105,0.8467812477612497,2.8276625693774236,-2.2019831303125006,60.45819823284183,-5.1686428713189585,0.9904406608080866,4,-0.8155555725097656,-0.9533329010009766,-2.2911105155944824,-1.0244441032409668,2.6888895034790057,3,0.3011017751241709,1.1670896638041848,13.04555606842041,-1.03709422798848,13.118888854980467,-2.128098726549525,12.74666690826416,0.3011017751241709
2220,2009-04-17,14.483332633972168,14.716667175292967,12.677778244018555,12.985555648803713,38961000.0,0.10466099931946449,1.0757901829774796,-2.802486407200487,84.12793623907584,67.0969056222006,-2.565085084960808,-3.301592684968279,-3.0885199390786813,-1.925556714149657,19.339306797770778,2.0388889312744123,0.38696531609575935,3.0251661300659176,0.5958207879342723,5.454511472197563,1.810493459000094,4.239838801131741,-3.250451180043701,90.69556692358832,22.88437760170889,1.214672671065823,4,-1.9027771949768066,-2.0405545234680176,-3.7244434356689453,-2.3966660499572754,1.8833341598510742,4,0.15013431005391187,1.041938520869029,13.11111068725586,1.1670896638041848,13.04555606842041,-1.03709422798848,13.118888854980467,0.15013431005391187
2221,2009-04-20,13.997777938842773,14.772221565246582,13.944443702697756,14.130000114440918,15081300.0,-0.03352506687518009,-5.930182239166538,-0.08827894733826043,81.1093900210998,71.60264388867037,-1.7545454835026355,-2.6702886741961134,-2.601828288834266,-1.4409249414887562,19.95129641713574,0.8277778625488263,0.6200540876558822,2.360166978836059,-0.2651270128499128,4.9854609705220305,1.047519982993073,3.6728139746790447,-2.3468421983505667,64.7088861085048,-9.037907137329825,1.312646995842986,4,-1.3894453048706055,-1.5272226333618164,-3.17805552482605,-1.9111113548278809,1.8555555343627912,0,0.21916175889275546,1.0757901829774796,14.483332633972168,1.041938520869029,13.11111068725586,1.1670896638041848,13.04555606842041,0.21916175889275546
2222,2009-04-21,14.32888889312744,14.384444236755373,13.775555610656738,13.797778129577635,8789400.0,0.02365453686515906,-1.11582829892929,-4.016805510476397,81.6503394824318,75.99837973409684,-1.7452349959033793,-2.870832883233824,-2.9420443453584753,-1.7828939602678489,20.474256550114234,0.6088886260986346,0.821651345425721,2.514944601058959,-0.3379776060068256,5.367866808124743,1.0884834975260667,3.941405704591851,-2.24097313716962,79.79749165703689,2.048902914554077,1.426461103532892,4,-1.6377782821655256,-1.8583335876464826,-3.5027778148651105,-2.242222309112547,1.2866668701171875,1,0.20138018622251086,-5.930182239166538,13.997777938842773,1.0757901829774796,14.483332633972168,1.041938520869029,13.11111068725586,0.20138018622251086
2223,2009-04-22,15.043333053588867,15.444443702697756,14.0,14.026666641235352,17317800.0,0.04986040200256525,-1.6998955414376098,1.9142267152681762,85.10603572865342,79.15075329964105,-1.9971707837734982,-3.4071227821257892,-3.65593919515147,-2.503176184885538,21.275535074758363,1.4444437026977557,1.0736850477754736,3.0053887367248535,-0.12417945809470332,6.13495693154441,1.440604639315076,4.570172834134631,-2.5796144843306212,86.00776402009764,3.7563855465798355,1.5647840974097784,4,-1.5572223663330078,-2.236666679382324,-4.0766661167144775,-2.9566664695739746,1.5877780914306605,2,0.11278529242723412,-1.11582829892929,14.32888889312744,-5.930182239166538,13.997777938842773,1.0757901829774796,14.483332633972168,0.11278529242723412
2224,2009-04-23,15.16777801513672,15.372221946716307,14.606666564941404,15.1355562210083,10701000.0,0.008272432784978134,2.4710433976093005,0.03169357592312745,84.34018286789743,80.33056577884935,-1.6888705468410556,-3.350695429123295,-3.7556675897351095,-2.65103287339595,22.57449224534627,0.7655553817749023,1.3538949890707244,2.9059447765350352,-0.45008091621285296,6.2619704692829234,1.2279319301610911,4.583957622908979,-2.227143424528153,90.00003102315397,8.189567184470192,1.6780128463739439,4,-1.3411116600036639,-2.3611116409301776,-4.1744441986084,-3.081111431121828,1.4188880920410138,3,0.04336678619626744,-1.6998955414376098,15.043333053588867,-1.11582829892929,14.32888889312744,-5.930182239166538,13.997777938842773,0.04336678619626744
2225,2009-04-24,16.69333267211914,17.190000534057614,15.1144437789917,15.16777801513672,29213100.0,0.10057865136607291,-1.543226741298615,47.34542871518365,89.47913149489843,82.16269097079734,-2.8524880538139747,-4.651640691418766,-5.239379459062736,-4.187569295079177,24.25201846985209,2.0755567550659144,1.7142395838535585,4.13749942779541,0.3176033675213681,7.95739548806945,2.22755139765839,6.04744745793243,-3.3520886235763037,85.45392082518119,1.3241898458519472,1.9099480301370202,4,-1.8094434738159197,-3.013887882232668,-5.666110277175903,-4.606666088104248,0.9788894653320312,4,-0.05351432808119261,2.4710433976093005,15.16777801513672,-1.6998955414376098,15.043333053588867,-1.11582829892929,14.32888889312744,-0.05351432808119261
2226,2009-04-27,16.102222442626953,16.698888778686527,15.891111373901367,16.222221374511722,12922200.0,-0.03540995923956203,-1.9795131560433508,-0.0786592150832076,82.4499749246985,82.51358826976195,-1.9392711239848381,-3.8326081115597095,-4.627011179766525,-3.587393688433245,26.020200296010543,0.8077774047851598,1.9934916168717685,3.2769447326660153,-0.7503356962283014,7.304225161560332,1.263304518218856,5.2905849471131745,-2.068202226691456,68.14187618093996,-14.578331097093638,2.013640214447159,4,-1.2183332443237322,-2.4227776527404803,-5.0350000858306885,-4.085000038146973,1.2988891601562536,0,0.016422847972602517,-1.543226741298615,16.69333267211914,2.4710433976093005,15.16777801513672,-1.6998955414376098,15.043333053588867,0.016422847972602517
2227,2009-04-28,15.45444393157959,15.997777938842773,15.444443702697756,15.617777824401855,16390800.0,-0.04022913690053853,-5.036339991677168,1.3611278888641234,78.33133440969453,82.62443822629608,-1.034100376363524,-2.9401144301476663,-3.964562062958276,-2.931953680889235,27.298298901415475,0.6577787399291974,2.094917414418042,2.3781106948852546,-1.6473538085672175,6.403575198337727,0.3653784431590186,4.390842946611491,-0.8523472583821121,45.59384602138507,-37.79739980035334,2.0127322517262356,4,-0.570554733276369,-1.774999141693117,-4.452221632003784,-3.6727771759033203,1.8233346939086879,1,0.02581066930599074,-1.9795131560433508,16.102222442626953,-1.543226741298615,16.69333267211914,2.4710433976093005,15.16777801513672,0.02581066930599074
2228,2009-04-29,16.262222290039062,16.393333435058597,15.634444236755373,15.666666984558105,10871100.0,0.05226835478750935,-1.2996614460286193,-3.646244482331784,79.05502887411775,82.84992822695195,-1.4948049912415247,-3.48001548513081,-4.730715708291667,-3.7541203848051765,29.268323378729544,0.9388895034790075,2.221456042421133,2.902555751800538,-1.1849299166963334,6.990041420297409,0.8588129175521022,4.946298586048973,-1.1943029218867611,64.08601229611997,-16.669641423452816,2.0437428342484356,4,-1.3283329010009783,-2.5827775001525897,-5.259999990463257,-4.687777519226074,1.0722217559814453,2,-0.03976495433779259,-5.036339991677168,15.45444393157959,-1.9795131560433508,16.102222442626953,-1.543226741298615,16.69333267211914,-0.03976495433779259
2229,2009-04-30,15.970000267028807,16.773332595825195,15.751111030578613,16.773332595825195,13520700.0,-0.017969378218944176,1.544953137335209,-1.3488794766887946,72.78253131716198,81.58932768007261,-0.8430588784822355,-2.9044057915785206,-4.39775868665963,-3.465713145625447,31.047750077378854,1.022221565246582,2.293334397068218,2.3358892440795884,-1.674155325934331,6.345933814093508,0.33086695907262964,4.340911529086547,-0.5255565643310511,41.22057784972193,-35.99167210895008,2.0050222850069592,4,-0.48722219467163086,-2.290555477142334,-5.063888788223265,-4.8111109733581525,0.9733324050903338,3,0.04139704864975058,-1.2996614460286193,16.262222290039062,-5.036339991677168,15.45444393157959,-1.9795131560433508,16.102222442626953,0.04139704864975058
2230,2009-05-01,15.866666793823242,16.100000381469727,15.564443588256836,15.915555953979492,7688700.0,-0.0064704741063094096,1.5638342555561642,0.06085795181366513,70.78153602699018,80.44178834739378,-0.5843101338648999,-2.5420750750596977,-4.254731681885978,-3.38704135956473,33.80873694238259,0.5355567932128906,2.397998684135004,1.9853890895843502,-1.929396223576422,5.900174402745122,0.027996433003965038,3.9427817461647354,1.3233337402343714,31.772640535193002,-42.21089749026714,1.9573926565803859,5,-0.38388872146606623,-2.1872220039367694,-4.9605553150177,-4.707777500152588,1.5511112213134801,4,0.04537810762086347,1.544953137335209,15.970000267028807,-1.2996614460286193,16.262222290039062,-5.036339991677168,15.45444393157959,0.04537810762086347
2231,2009-05-04,16.527778625488278,16.5977783203125,15.89888858795166,16.11111068725586,13629600.0,0.04166671174580916,1.5109780917856188,-8.522705992509291,71.86432238877546,79.3544531147653,-0.9485505104034537,-2.8964645479700124,-4.864103219106822,-4.074401388779224,36.909938826083035,0.7311115264892578,2.5380519301238973,2.3575008869171103,-1.434764376351378,6.1497661501856005,0.46136825528286707,4.253633518551355,0.6297107696533217,81.52185847839958,9.110125552137262,1.8961326316342448,5,-0.9327783584594709,-2.848333835601805,-5.621667146682736,-5.368889331817623,1.2188892364501989,0,0.06924363750843043,1.5638342555561642,15.866666793823242,1.544953137335209,15.970000267028807,-1.2996614460286193,16.262222290039062,0.06924363750843043
2232,2009-05-05,16.959999084472653,17.132221221923828,16.540000915527347,16.540000915527347,15658200.0,0.02615115247960942,-1.820108991825644,1.0079925293196652,74.00190935063716,78.12066129498571,-1.0820921704974111,-3.0126952954801496,-5.218649933235346,-4.517618808960659,40.22401605439446,0.6044425964355504,2.5103821271268227,2.4910547256469684,-1.1845888911397608,6.166698342433698,0.6532329172536038,4.328876534040333,-1.3955554962158168,89.01488745898534,17.601403656129605,1.8378218083933642,5,-1.0616655349731445,-3.28055429458618,-6.087776660919186,-5.801109790801998,1.5422229766845739,1,0.026008994228921,1.5109780917856188,16.527778625488278,1.5638342555561642,15.866666793823242,1.544953137335209,15.970000267028807,0.026008994228921
2233,2009-05-06,17.527778625488278,17.658889770507812,17.06333351135254,17.177778244018555,13814100.0,0.03347756908403632,-1.0575805999901156,0.8333378746594062,75.51021397413203,77.13955364012288,-1.4085116408079124,-3.2115877812871982,-5.712019019173084,-5.103974310214616,43.42209446524307,0.6988906860351598,2.5587072222300193,2.7201119899749724,-0.7570385481286586,6.197262528078603,0.981536720923156,4.458687259026789,-1.9319794845581022,93.74005662544049,20.075759910707944,1.7385752690518155,5,-1.1411118507385218,-3.6138892173767054,-6.680834054946896,-6.368889331817623,0.9733314514160192,2,-0.01426307379512759,-1.820108991825644,16.959999084472653,1.5109780917856188,16.527778625488278,1.5638342555561642,15.866666793823242,-0.01426307379512759
2234,2009-05-07,17.675556182861328,18.27777862548828,17.445556640625,17.802221298217773,14906700.0,0.008431048824302012,-1.8371323326213258,-0.36189993515022084,71.47556814879135,75.13915771277766,-1.2998437466905592,-3.0095214757898248,-5.773358862863457,-5.265895943279435,47.67470254654206,0.8322219848632812,2.5924316246496595,2.5478339195251465,-0.7328158518873664,5.828483690937659,0.90750903381889,4.188158805231403,-1.9972334167480472,77.8050836198455,6.035082798472132,1.640324885706257,5,-0.8144450187683105,-3.4522223472595215,-6.966111421585083,-6.516666889190674,0.022222518920898438,3,-0.019298523526607436,-1.0575805999901156,17.527778625488278,-1.820108991825644,16.959999084472653,1.5109780917856188,16.527778625488278,-0.019298523526607436
2235,2009-05-08,17.641111373901367,18.209999084472656,17.274444580078125,17.801111221313477,10147500.0,-0.0019487256074781634,-1.0945247713316992,1.2631721603999457,76.09422168113389,74.43296290793714,-1.248065543121971,-2.706666127082503,-5.633256088055401,-5.241290885834077,50.15384213926443,0.9355545043945312,2.5332627069450915,2.254889106750488,-0.958430109823265,5.468208323324241,0.6482294984636106,3.8615487150373635,-1.8068212562255859,73.23679356586851,0.5499140168620329,1.6066596082868763,5,-0.7800002098083496,-3.2800002098083496,-7.080277681350708,-6.482222080230713,-0.0611114501953125,4,-0.03955412371663469,-1.8371323326213258,17.675556182861328,-1.0575805999901156,17.527778625488278,-1.820108991825644,16.959999084472653,-0.03955412371663469
2236,2009-05-11,17.647777557373047,17.94444465637207,17.06222152709961,17.383333206176758,9237600.0,0.0003778777498986141,1.056995083640374,-1.6527787711894715,74.92905823635775,74.05493222201082,-1.1314199354745753,-2.453098627159722,-5.51309550999785,-5.246769651281699,52.07178744920342,0.8822231292724609,2.49404951135287,2.0164997577667236,-1.0951788347371725,5.128178350270618,0.46066046151477735,3.5723390540186717,-1.6668781292285164,63.746740189837226,-7.708541943273104,1.5558392962519474,5,-0.7266664505004883,-3.2866663932800293,-7.073333024978638,-6.488888263702393,-0.09333419799804688,0,-0.013032776591193729,-1.0945247713316992,17.641111373901367,-1.8371323326213258,17.675556182861328,-1.0575805999901156,17.527778625488278,-0.013032776591193729
2237,2009-05-12,17.442222595214847,17.696666717529297,17.043333053588867,17.691110610961914,9834300.0,-0.01164764013428543,4.025639144628251,-0.9411735006671581,69.51021746670865,72.9943976211876,-0.6864316681146505,-2.0101023147586936,-5.160320835130939,-5.0566809068082,53.69901829579716,0.6533336639404297,2.2305409458398735,1.594778108596806,-1.3796725531721208,4.569228770365733,0.10755277771234262,3.0820034394812694,-1.3235104152296913,32.313254687464074,-35.76036076127138,1.487225330884463,5,-0.5211114883422887,-3.0811114311218297,-6.854444742202762,-6.283333301544193,-0.04444503784180043,1,0.01745449956630818,1.056995083640374,17.647777557373047,-1.0945247713316992,17.641111373901367,-1.8371323326213258,17.675556182861328,0.01745449956630818
2238,2009-05-13,16.857778549194336,17.270000457763672,16.777778625488278,17.270000457763672,11103300.0,-0.03350742961971198,1.3881400868949798,1.6562545501919939,62.78796655561257,71.88389042545988,-0.009637266705070147,-1.1862310941481233,-4.439720301611969,-4.482796023625829,55.245129140867675,0.6644439697265696,2.0420435275109483,0.8197229385375984,-1.874070657646005,3.5135165347212016,-0.5271738595542033,2.1666197366294,-0.6095223824789926,5.333328247070536,-57.48957879512527,1.3468967980918019,5,0.06333255767822266,-2.4966673851013184,-6.270000696182251,-5.698889255523682,1.0477771759033203,2,0.09754805517014464,4.025639144628251,17.442222595214847,1.056995083640374,17.647777557373047,-1.0945247713316992,17.641111373901367,0.09754805517014464
2239,2009-05-14,17.058889389038086,17.20111083984375,16.59000015258789,16.844444274902347,8588700.0,0.011929854177219701,1.4498912299616533,-0.5202176538360014,53.459527622502335,69.95922282496124,-0.04475191221488828,-1.134590902006714,-4.515004694721576,-4.692055429422695,55.98291795701302,0.6111106872558594,1.933399111823313,0.8234448432922363,-1.523527939006307,3.1704176255907797,-0.35004154785703534,1.996931234441508,-0.6888618747963662,28.94379911131624,-29.735179876147797,1.173486391149272,5,0.029444217681884766,-2.6150002479553223,-6.4647228717803955,-5.900000095367432,0.07999992370605469,3,0.08454364495692035,1.3881400868949798,16.857778549194336,4.025639144628251,17.442222595214847,1.056995083640374,17.647777557373047,0.08454364495692035
2240,2009-05-15,16.657777786254886,17.076667785644528,16.618888854980472,17.05666732788086,10253700.0,-0.023513348004996826,1.0860737489407024,-1.8601008618619563,55.45374917520921,68.13582580123166,0.5368339422153134,-0.5926059419722698,-3.9847961177894113,-4.291199882229222,56.34420289257006,0.4577789306640554,1.73731707929538,0.3136109828949003,-1.8886077319318808,2.5158296977216814,-0.787498374518492,1.4147203403082909,-0.17328520533837377,5.004090863644243,-50.310087549058146,1.101109357413391,5,0.7511119842529261,-1.7549996376037633,-5.902777433395389,-5.498888492584232,0.41444396972655895,4,0.062433352687985444,1.4498912299616533,17.058889389038086,1.3881400868949798,16.857778549194336,4.025639144628251,17.442222595214847,0.062433352687985444
2241,2009-05-18,17.065555572509766,17.067777633666992,16.672222137451172,16.884443283081055,9447300.0,0.02447972301511636,3.2634527419437735,-0.454041208226348,66.59799032793495,67.31316813204253,0.2384361698485833,-0.799774252563509,-4.276458345057815,-4.690336327117457,56.68646184363138,0.4099998474121058,1.6650332558577965,0.5679998874664314,-1.3558500133930806,2.4918497883259434,-0.3939250629633264,1.5299248378961874,-0.475555419921875,42.97187924413835,-13.011216477729988,0.9619249504297561,5,0.3683338165283203,-1.8222217559814453,-5.756944417953491,-5.906666278839111,0.1288890838623047,0,0.030145186250190914,1.0860737489407024,16.657777786254886,1.4498912299616533,17.058889389038086,1.3881400868949798,16.857778549194336,0.030145186250190914
2242,2009-05-19,17.21444320678711,17.438888549804688,16.933332443237305,16.95222282409668,7912800.0,0.008724452810501049,-2.3703611868749483,1.4478331841398557,61.35098240367862,65.73992017976991,0.144648409144164,-0.760384561281775,-4.308616655422785,-4.826790505432063,57.48466097671696,0.5055561065673828,1.6334125592555289,0.5726098060607896,-1.080150785673073,2.2253703977946504,-0.2537704898061399,1.3989901019277209,-0.5955543518066371,73.56008825736639,17.833529331978475,0.8263802958669307,5,0.21944618225097656,-1.7866649627685547,-5.619165420532227,-5.974998474121094,0.39111328125,1,0.019750865508902482,3.2634527419437735,17.065555572509766,1.0860737489407024,16.657777786254886,1.4498912299616533,17.058889389038086,0.019750865508902482
2243,2009-05-20,16.739999771118164,17.334444046020508,16.666667938232422,17.334444046020508,7578900.0,-0.027560777305994266,1.2467239940961303,-2.266964409109755,58.79664826502724,64.33115130379613,0.5538355084026598,-0.16054500978351882,-3.735773730381096,-4.345189693644468,57.42529149297939,0.6677761077880859,1.5264798699092843,0.013333034515380149,-1.4581991318089251,1.4848652008396837,-0.7224330486467707,0.7490991176775328,1.5377788543701172,17.67012236497387,-38.24347526967285,0.7357660831621519,5,0.6599998474121094,-1.3122215270996094,-4.939444065093994,-5.309443950653076,1.0066680908203125,2,0.03929377510445131,-2.3703611868749483,17.21444320678711,3.2634527419437735,17.065555572509766,1.0860737489407024,16.657777786254886,0.03929377510445131
2244,2009-05-21,15.825555801391602,16.767778396606445,15.654443740844727,16.598888397216793,16201800.0,-0.05462628328730745,1.003999704742826,1.3009337098119687,49.60377044937145,61.3877678336003,1.3167276774064653,0.8492459969708719,-2.7187397015997696,-3.428975066928201,56.7590986627164,1.1133346557617188,1.328985842906441,-0.9339998245239265,-2.283145062255244,0.41514541320738907,-1.6085724433895834,-0.2594272056582696,2.420000610351561,9.589092343326959,-47.338412573229995,0.6745726188656581,5,0.9738883972167969,-0.3977775573730469,-3.956111431121826,-4.394999980926514,2.3211116790771484,3,0.1314329777613974,1.2467239940961303,16.739999771118164,-2.3703611868749483,17.21444320678711,3.2634527419437735,17.065555572509766,0.1314329777613974
2245,2009-05-22,15.800000190734865,16.181110382080078,15.655555725097654,15.94777774810791,10135800.0,-0.0016148317934268075,-1.407121547661156,0.19109185125626016,42.00633224443986,57.72968716783165,1.177481836214847,0.8479170081160969,-2.6091573341509413,-3.39860374114304,55.17336288984207,0.5255546569824237,1.0441529985002198,-0.9148888111114477,-2.3307668278467393,0.5009892056238421,-1.6228278194790935,-0.20694980274380192,2.34191171417236,8.156960033691043,-43.77337670319124,0.7079390083676452,5,0.8755550384521467,-0.3222217559814471,-3.5733337402343768,-4.012222290039064,2.3844442367553693,4,0.08473981682572385,1.003999704742826,15.825555801391602,1.2467239940961303,16.739999771118164,-2.3703611868749483,17.21444320678711,0.08473981682572385
2246,2009-05-26,16.366666793823242,16.48555564880371,15.55666732788086,15.59000015258789,7477200.0,0.03586497444605552,-1.2028999274000394,-5.255646764242816,43.66999408260427,54.858551236264496,0.4581591342991267,0.31840236517101417,-3.0827277901820374,-3.964792579654773,53.603032377003586,0.9288883209228516,0.8217592274522865,-0.36144442558288503,-1.7580400611748104,1.035151210009042,-1.0597422433788495,0.3368533922130794,1.6757463845214815,43.034232985348986,-4.031446775274183,0.6982978177959634,5,0.13111114501953125,-0.3399996757507324,-3.8550000190734863,-4.293888568878174,1.7555561065673828,1,0.043109264155391624,-1.407121547661156,15.800000190734865,1.003999704742826,15.825555801391602,1.2467239940961303,16.739999771118164,0.043109264155391624
2247,2009-05-27,15.853333473205565,16.471111297607422,15.774443626403807,16.28555679321289,7872300.0,-0.0313645610975235,-1.3615732636346363,-0.5565107306782735,31.926098665639472,51.429454804045264,0.8073029385441526,0.9097975174211417,-2.4723918313348587,-3.458663084799305,52.75182657006348,0.6966676712036151,0.5450664022012148,-0.8947222232818621,-2.2245286283673895,0.4350841818036635,-1.5596254258246258,-0.22981902073909843,2.0399349541113256,16.687480621028218,-23.463200233190403,0.6649032025427629,5,0.6444444656372088,0.17333364486694514,-3.313889503479002,-3.7527780532836896,1.78110980987549,2,0.08459490147186899,-1.2028999274000394,16.366666793823242,-1.407121547661156,15.800000190734865,1.003999704742826,15.825555801391602,0.08459490147186899
2248,2009-05-28,15.615555763244627,16.095556259155273,15.372221946716307,16.049999237060547,9148500.0,-0.014998593851748399,1.75263615363818,1.0051365895957582,28.188213720601638,48.62153103716741,0.9502718241847088,1.1559086190178736,-2.1537770801246303,-3.239160776351552,51.42695853627435,0.7233343124389666,0.2629631844208369,-1.1001666069030787,-2.508819731917468,0.30848651811131056,-1.8044931694102733,-0.39584004439588405,2.1375165981061013,17.43632918234702,-17.209772328516383,0.7043265625071948,5,0.7899994850158709,0.5233335494995135,-3.0347228050231916,-3.515000343322752,1.727776527404787,3,0.12743707332379928,-1.3615732636346363,15.853333473205565,-1.2028999274000394,16.366666793823242,-1.407121547661156,15.800000190734865,0.12743707332379928
2249,2009-05-29,16.631111145019528,16.635555267333984,15.858888626098633,15.858888626098633,13162500.0,0.06503485352505223,-1.0115099526511175,-1.7774982603331664,41.1455203303338,47.031727832181254,-0.1478983386581909,0.20282019752573532,-3.063207287796727,-4.255083433468219,50.04278046963317,1.0199995040893572,0.0607817171974645,-0.11766676902771422,-1.4830004626601898,1.2476669246047614,-0.8003336158439502,0.5650000777885218,0.9314931831604483,99.64822250454979,66.99676523214364,0.6826668468162376,5,-0.22555589675902965,-0.18888854980468395,-3.4847226142883265,-4.194444656372067,-0.18666648864745738,4,0.06707649941074578,1.75263615363818,15.615555763244627,-1.3615732636346363,15.853333473205565,-1.2028999274000394,16.366666793823242,0.06707649941074578
2250,2009-06-01,16.586666107177734,17.384443283081055,16.487777709960938,16.88777732849121,12305700.0,-0.002672403392307454,-2.594656695761218,-0.3899280504461977,40.758652675055146,44.16069031519461,-0.12806913260493502,0.3203984743258985,-2.894380874221529,-4.205324522165874,49.14543188173673,0.8966655731201172,-0.06516898678974314,-0.19811177253723145,-1.502104564738854,1.1058810196643911,-0.850108168638041,0.45388462356357806,0.8007076304851495,60.353408370841855,30.328473844598115,0.6519963961008111,6,-0.18111085891723633,0.10944509506225586,-3.2699997425079346,-4.149999618530273,-0.4555549621582067,0,0.09405153291268942,-1.0115099526511175,16.631111145019528,1.75263615363818,15.615555763244627,-1.3615732636346363,15.853333473205565,0.09405153291268942
2251,2009-06-02,17.672222137451172,17.843332290649414,16.673332214355472,16.969999313354492,16153200.0,0.06544751207137844,1.240428496554891,-2.33210446636135,51.73686569675124,43.092455125536006,-1.2499669951592374,-0.7115016820196516,-3.8278398153412105,-5.271553792040656,48.07686293347409,1.2566661834716797,-0.10286118822120471,0.8302220821380608,-0.5256934451448316,2.1861376094209533,0.15226431849661637,1.5081798457795053,-2.300000190734865,93.07557618305717,60.723584623929156,0.6779577636414458,6,-1.0644450187683105,-0.847221851348877,-3.390555143356325,-4.362777233123781,-1.7277784347534162,1,0.02898460001549874,-2.594656695761218,16.586666107177734,-1.0115099526511175,16.631111145019528,1.75263615363818,15.615555763244627,0.02898460001549874
2252,2009-06-03,17.401111602783207,17.44444465637207,16.946666717529293,17.44444465637207,13046400.0,-0.015341055163256678,21.974514723359466,-0.06170840949894515,54.30685155019929,42.59358882388847,-1.0611882158183654,-0.42757149155018226,-3.4173268593690853,-4.969474670073403,46.708994908301094,0.7255554199218786,-0.1299637181176152,0.5370559215545683,-0.8411092045455959,1.9152210476547324,-0.15202664149551381,1.2261384846046504,-1.9794674491882382,82.10437308265429,44.42066356802633,0.6890825630500819,6,-0.7933344841003453,-0.5761113166809118,-3.11944460868836,-4.091666698455816,-1.5566673278808612,2,0.04144053058610808,1.240428496554891,17.672222137451172,-2.594656695761218,16.586666107177734,-1.0115099526511175,16.631111145019528,0.04144053058610808
2253,2009-06-04,17.277778625488278,17.628889083862305,16.94333267211914,17.366666793823242,9832500.0,-0.007087649347367164,1.235512170243467,2.0512786654344684,51.75673611194025,42.83280723084055,-0.953857323995603,-0.3414336830651692,-3.1454491176842225,-4.800070018223259,45.09966112334302,0.6855564117431641,-0.2594088628013793,0.4262229442596386,-0.9309703145354113,1.7834162030546885,-0.2523736851378864,1.1048195736571635,-1.8077007091522201,71.50064397070396,31.360120602290934,0.6785966293975246,6,-0.6700015068054164,-0.4527783393859828,-2.996111631393431,-3.968333721160887,-0.6500015258789027,3,0.02064296952309741,21.974514723359466,17.401111602783207,1.240428496554891,17.672222137451172,-2.594656695761218,16.586666107177734,0.02064296952309741
2254,2009-06-05,17.334444046020508,17.40333366394043,16.734443664550778,17.11111068725586,15533100.0,0.003279670480824226,2.7046063160563665,-2.512520653176734,55.74853745830797,44.35971892127034,-0.8649354314572975,-0.4479302862114949,-3.053932126919305,-4.808003677529316,43.041811333386484,0.668889999389652,-0.3651244814521597,0.49994397163391113,-0.8217583433514939,1.8216462866193144,-0.1609071858587896,1.1607951291266119,-1.8169010421981824,62.459036922700264,17.13563501203786,0.660851157492702,6,-0.7266669273376465,-0.5094437599182129,-3.0277769565582293,-4.024999141693117,-0.5277767181396484,4,0.0005127504871405009,1.235512170243467,17.277778625488278,21.974514723359466,17.401111602783207,1.240428496554891,17.672222137451172,0.0005127504871405009
2255,2009-06-08,16.94333267211914,17.321111679077152,16.783332824707028,17.321111679077152,9532800.0,-0.022562671918581412,1.847055259636972,-1.6915475997301403,48.958721294149534,44.9473552781087,-0.3292063403509715,-0.11781555201323712,-2.5201038885297127,-4.373310958554914,41.17484289792686,0.5511112213134801,-0.4390240740191551,0.14372153282165456,-1.1240688188342283,1.4115118844775374,-0.49017364300628685,0.777616708649596,-1.3792738825602733,23.076960697209007,-21.612628049862348,0.6338951758279415,6,-0.3355555534362793,-0.1183323860168457,-2.3622212409973162,-3.63388776779175,0.12000083923339844,0,-0.02944450335724147,2.7046063160563665,17.334444046020508,1.235512170243467,17.277778625488278,21.974514723359466,17.401111602783207,-0.02944450335724147
2256,2009-06-09,17.417778015136722,17.666667938232422,16.904443740844727,16.904443740844727,12892500.0,0.028001890312777666,-1.9696992215802478,-1.3588215989700316,51.64126796055761,47.137929644210715,-0.7139512975256679,-0.6433608138744411,-2.8401529844756332,-4.795101270333417,39.686219881995456,0.7622241973876953,-0.3801176578926402,0.6296668529510541,-0.6095806104618795,1.8689143163639876,0.01004312124458906,1.249290584657519,-1.8081337555560442,73.30149727674912,30.931046910180072,0.6196237317064668,6,-0.810000896453861,-0.5927777290344274,-2.836666584014898,-4.1083331108093315,0.0066661834716796875,1,-0.07387089610391351,1.847055259636972,16.94333267211914,2.7046063160563665,17.334444046020508,1.235512170243467,17.277778625488278,-0.07387089610391351
2257,2009-06-10,17.746667861938477,17.975555419921875,17.333332061767578,17.77666664123535,9586800.0,0.018882422689962874,2.0026128287214973,-0.05843907332751181,58.321098834569405,50.486027990207134,-0.8337005169941989,-0.9995187810783719,-2.998614930001141,-5.071266384659044,38.239205389661734,0.6422233581542969,-0.25760304660444433,0.9433344364166274,-0.33655640126265496,2.2232252740959115,0.3033890175769862,1.5832798552562686,-2.0923498417364232,81.55786076532969,34.57326031445702,0.6399454188396417,6,-0.8294458389282227,-0.9216675758361816,-3.1094453334808367,-4.437222957611086,-0.4644451141357422,2,-0.10155281956372075,-1.9696992215802478,17.417778015136722,1.847055259636972,16.94333267211914,2.7046063160563665,17.334444046020508,-0.10155281956372075
2258,2009-06-11,18.502222061157227,18.962221145629886,17.766666412353516,17.766666412353516,17259300.0,0.04257442608926021,-2.2507526390988652,-24.51951932858596,72.7221268008093,53.99453982025997,-1.2703057108669285,-1.7134058830513155,-3.576677495838622,-5.767907422778123,37.439276191529345,1.2155532836914098,-0.1554265207037986,1.61666646003723,0.1278222425046991,3.1055106775697627,0.8722443512709646,2.3610885688034955,-2.755054544966381,79.35165929364535,26.495131752249165,0.7444221087662661,6,-0.7772226333618164,-1.3350005149841309,-3.713332891464237,-5.192777156829836,-0.23333358764648082,3,-0.1436464105484122,2.0026128287214973,17.746667861938477,-1.9696992215802478,17.417778015136722,1.847055259636972,16.94333267211914,-0.1436464105484122
2259,2009-06-12,18.501110076904297,18.850000381469727,18.225555419921875,18.520000457763672,9363600.0,-6.010003821455001e-05,-1.1910361258716922,-0.025681783411082272,73.02518290845867,57.579709846193694,-1.0907419961506442,-1.6851024876620926,-3.3907378155667267,-5.697852300566856,36.93403998965802,0.6244449615478516,0.06779429468940634,1.5434434413909912,-0.11122096286920069,3.198107845651183,0.7161112392608935,2.370775643521089,-2.561039342947108,78.8373243227864,19.486931148128633,0.8273322021300963,6,-0.6833333969116175,-1.3338885307312012,-3.350831985473633,-4.957220554351807,0.10000038146972656,4,-0.10125516628504805,-2.2507526390988652,18.502222061157227,2.0026128287214973,17.746667861938477,-1.9696992215802478,17.417778015136722,-0.10125516628504805
2260,2009-06-15,17.697778701782227,18.22333335876465,17.623332977294922,18.22333335876465,7349400.0,-0.04342071215093746,1.2833034528311473,27.821284329563813,60.906783033024816,58.59858955022409,-0.1265303909763844,-0.8430874786868046,-2.4223591156185336,-4.833718382975119,36.01748340804159,0.877777099609375,0.33498856235681274,0.6881120204925537,-0.9920411889662262,2.3682652299513336,-0.15196458423683623,1.5281886252219437,-1.576378943124677,38.55300185008725,-21.9169001321059,0.8400766047293898,6,0.15055370330810547,-0.5305571556091309,-2.1555562019348145,-3.844444751739502,1.1677780151367188,0,-0.050351594339442696,-1.1910361258716922,18.501110076904297,-2.2507526390988652,18.502222061157227,2.0026128287214973,17.746667861938477,-0.050351594339442696
2261,2009-06-16,17.579999923706055,18.072221755981445,17.482221603393555,18.0,7842600.0,-0.006655003436352835,1.0905548928635391,0.7991558455698223,65.12850456552138,59.800995440815434,-0.02593655730422384,-0.7217987038228486,-2.1318391584798277,-4.653448279980427,34.96687418324132,0.5900001525878906,0.4754545275436364,0.5446110248565681,-1.154786337317443,2.244008387030579,-0.30508765623043743,1.3943097059435736,-1.2881508818301661,15.143318497389332,-48.763594344894614,0.8496986810870056,6,0.26833248138427734,-0.412778377532959,-1.968888759613037,-3.72666597366333,6.350000381469727,1,-0.029389443378597946,1.2833034528311473,17.697778701782227,-1.1910361258716922,18.501110076904297,-2.2507526390988652,18.502222061157227,-0.029389443378597946
2262,2009-06-17,17.554443359375,17.933332443237305,17.422222137451172,17.554443359375,6952500.0,-0.0014537294904417575,-2.865569371916563,-0.0,67.64407187699119,61.56625497026554,0.026437629795164952,-0.7056428288084469,-1.937978112057369,-4.560088948989485,33.57182732544411,0.5111103057861328,0.6339333404476477,0.5020544528961182,-1.2116270999565835,2.21573600574882,-0.3547863235302309,1.3588952293224672,-1.1023719912738699,8.58579916101375,-58.67124878789261,0.8568407764263506,6,0.29388904571533203,-0.3872218132019043,-1.913332223892212,-3.7011094093322754,7.171112060546875,2,-0.007405484645981231,1.0905548928635391,17.579999923706055,1.2833034528311473,17.697778701782227,-1.1910361258716922,18.501110076904297,-0.007405484645981231
2263,2009-06-18,17.397777557373047,17.658889770507812,17.211111068725586,17.517778396606445,7002900.0,-0.008924566777464116,1.2265163765346332,-100.0,58.26941291970019,61.846352243753564,0.22564425891992101,-0.5240390270456317,-1.6038360346549663,-4.346062017909082,32.499287754429254,0.44777870178222656,0.6333043070803868,0.3124997615814209,-1.4011862610187258,2.0261857841815676,-0.5443432497186507,1.1693427728814925,-0.795097202620191,11.389816700610998,-49.631401637197754,0.8568430113000733,6,0.47499942779541016,-0.23055601119995117,-1.7566664218902588,-3.5444436073303223,6.9022216796875036,3,-0.006641929360761467,-2.865569371916563,17.554443359375,1.0905548928635391,17.579999923706055,1.2833034528311473,17.697778701782227,-0.006641929360761467
2264,2009-06-19,17.905555725097656,18.16777801513672,17.487777709960938,17.56222152709961,10544400.0,0.029186381194385103,-1.7629831128471012,-2.861098307239927,62.93310928946621,63.39906202101098,-0.2152366374000252,-0.9149067555288255,-1.9413778442693221,-4.797290611987576,33.26234884976077,0.7700004577636719,0.6465422475984468,0.716277933120729,-0.9265088755009749,2.359064741742433,-0.10511547119012121,1.5376713374315791,-1.1613029228921796,68.60594389254865,7.190424408238513,0.8213934043108516,6,0.027776718139648438,-0.7383341789245605,-2.264444589614868,-4.052221775054932,6.941110610961914,4,0.020291620879647754,1.2265163765346332,17.397777557373047,-2.865569371916563,17.554443359375,1.0905548928635391,17.579999923706055,0.020291620879647754
2265,2009-06-22,17.13888931274414,17.94444465637207,17.074443817138672,17.77666664123535,6534000.0,-0.04281723639992385,-1.2695625132166537,-1.8575991911380731,44.42120333778116,62.59683261848025,0.6504929696455797,-0.045103600820869616,-1.0484519775398269,-3.984097129637796,33.82116823561609,0.8700008392333984,0.6730318627245637,-0.11733293533325195,-1.6253376058367408,1.390671735170237,-0.8713352705849964,0.6366693999184925,-0.2615584099332011,5.894400424268433,-49.3882481632249,0.7540023352517445,6,0.8794431686401367,0.028332233428955078,-1.3727779388427734,-3.272778034210205,7.824443817138668,0,0.08531598045519817,-1.7629831128471012,17.905555725097656,1.2265163765346332,17.397777557373047,-2.865569371916563,17.554443359375,0.08531598045519817
2266,2009-06-23,17.072221755981445,17.318889617919922,17.0,17.0,5418000.0,-0.003889841141171413,-7.830846428099829,-0.1132397668513872,46.40601206631845,61.272934088674596,0.7409023625542162,0.08130091998460287,-0.8625797928330172,-3.865584141585863,34.07743715710755,0.3188896179199219,0.6667440710147012,-0.219278240203856,-1.6716467445807552,1.2330902641730415,-0.9454624923923056,0.5069060119845936,1.889999389648441,6.184544925945526,-43.81729561975157,0.7261842521884488,6,0.9088888168334961,0.09499979019165039,-0.9163877964019775,-2.9905543327331543,8.144445419311523,1,0.10504402921718059,-1.2695625132166537,17.13888931274414,-1.7629831128471012,17.905555725097656,1.2265163765346332,17.397777557373047,0.10504402921718059
2267,2009-06-24,17.19444465637207,17.461111068725586,16.88888931274414,17.100000381469727,6557400.0,0.007159167807072597,-1.215053048929054,1.3076984022184075,49.089135885139974,58.64704620915578,0.5946417933862378,0.06819884395640585,-0.8737197450492715,-3.9368889917668444,34.398812183815714,0.5722217559814453,0.7459562764157539,-0.16411089897155762,-1.451351572929795,1.1231297749866798,-0.8077312359506763,0.4795094380075611,1.7285320663452168,23.892254506298226,-22.423909768930958,0.6436203369791189,6,0.6750001907348633,-0.02722311019897461,-0.8558330535888672,-3.0672216415405273,8.063333511352539,2,0.391728595102232,-7.830846428099829,17.072221755981445,-1.2695625132166537,17.13888931274414,-1.7629831128471012,17.905555725097656,0.391728595102232
2268,2009-06-25,17.60555648803711,17.793333053588867,16.935556411743164,17.115556716918945,5567400.0,0.023909573113935156,-1.0182970750260858,5.188242184344454,52.750237117762495,56.39427445463398,0.048010871146804135,-0.19624458951262724,-1.1643170867947177,-4.293607522496604,35.51802929261974,0.8577766418457031,0.7846801773604497,0.147500896453856,-0.8467617678302659,1.141763560737978,-0.34963043568820495,0.644632228595917,1.2360567382812526,56.038275570986684,11.278114268832354,0.4971313321420608,6,-0.049445152282714844,-0.43833494186401367,-1.174722671508789,-3.4105563163757324,8.471111297607422,3,0.40441771532315784,-1.215053048929054,17.19444465637207,-7.830846428099829,17.072221755981445,-1.2695625132166537,17.13888931274414,0.40441771532315784
2269,2009-06-26,17.746667861938477,17.807777404785156,17.384443283081055,17.58888816833496,4852800.0,0.008015161236013757,2.0238283378746593,0.32199952510889407,58.58467310780254,56.136262240720406,-0.23621275546312503,-0.2629791961460981,-1.1829028411974676,-4.396019932443021,36.156419875876644,0.42333412170410156,0.7535883456361177,0.23283443450927876,-0.6885933194068841,1.1542621884254416,-0.22787944244880265,0.6935483114673602,1.0168364078369159,81.26324729181536,32.36570348606674,0.4607138769580805,6,-0.21833419799804688,-0.5794463157653809,-1.3327789306640625,-3.52333402633667,8.785554885864254,4,0.36927108942953146,-1.0182970750260858,17.60555648803711,-1.215053048929054,17.19444465637207,-7.830846428099829,17.072221755981445,0.36927108942953146
2270,2009-06-29,18.14666748046875,18.38777732849121,17.739999771118164,17.745555877685547,6579000.0,0.022539421013685557,-2.142843922933131,2.542225768235778,57.91506079395007,55.33476848832358,-0.6323383747436502,-0.5693035529488668,-1.4974401797123242,-4.746582674882692,36.36667701738748,0.6477775573730469,0.5656015377706218,0.5548339843750014,-0.2976605270101551,1.407328495760158,0.12858672868242493,0.9810812400675779,0.5418521910253915,83.9140852759245,36.52946210867502,0.42624725569257776,6,-0.5083341598510742,-0.9794459342956543,-2.0330562591552734,-3.9233336448669434,8.011110305786136,0,0.36921373375039934,2.0238283378746593,17.746667861938477,-1.0182970750260858,17.60555648803711,-1.215053048929054,17.19444465637207,0.36921373375039934
2271,2009-06-30,18.184444427490234,18.4777774810791,18.001110076904297,18.4777774810791,5913900.0,0.00208175672266786,2.250008127913857,-0.7313003452243959,55.07468949942713,53.93817044637202,-0.6429736678466362,-0.5973657686415947,-1.4319005542630734,-4.738938109470141,36.26318821805143,0.4766674041748047,0.36467021226617646,0.5669998168945298,-0.32550163943383836,1.459501273222898,0.12074908873034573,1.013250545058714,0.4320900296539065,81.53847077253657,36.887106471452356,0.44625072816418365,6,-0.5011110305786133,-1.0172228813171387,-2.1077775955200195,-3.9611105918884277,7.041110992431641,1,0.37278503225232584,-2.142843922933131,18.14666748046875,2.0238283378746593,17.746667861938477,-1.0182970750260858,17.60555648803711,0.37278503225232584
2272,2009-07-01,18.122222900390625,18.538888931274414,18.07999992370605,18.333332061767575,4814100.0,-0.0034216897495942256,-2.105268592374559,0.7196910092267957,44.75139402388822,52.436168346837356,-0.5495319650652739,-0.5042010715966576,-1.27562963918038,-4.638185815672685,36.17357243152634,0.4588890075683629,0.299681011559791,0.46872272491454936,-0.4449921461655464,1.382437595994645,0.011865289374501486,0.9255801604545972,0.4252057509775149,74.01250047584605,32.356292185536546,0.4568574355400473,7,-0.40833377838134766,-0.9550013542175293,-1.8600003719329834,-3.8988890647888184,7.444444656372067,2,0.3914775970860298,2.250008127913857,18.184444427490234,-2.142843922933131,18.14666748046875,2.0238283378746593,17.746667861938477,0.3914775970860298
2273,2009-07-02,17.634443283081055,18.122222900390625,17.463333129882812,17.77777862548828,5645700.0,-0.026916102952196708,-1.7139619202501464,0.6789631557073532,39.44805503936924,49.82671787460436,-0.027547820683142987,0.01229961427774029,-0.720561775488541,-4.113557809117236,35.52543529730892,0.6588897705078125,0.2043797368233271,-0.036890125274659624,-0.9334909118575503,0.859710661308231,-0.4851905185661032,0.41141026801678393,0.9044456481933594,21.655415340794566,-14.665702438252648,0.4483003932914452,7,0.07944583892822266,-0.467221736907959,-1.372220754623413,-3.411109447479248,7.940000534057617,3,0.43229801827413405,-2.105268592374559,18.122222900390625,2.250008127913857,18.184444427490234,-2.142843922933131,18.14666748046875,0.43229801827413405
2274,2009-07-06,17.343332290649414,17.592222213745114,17.077777862548828,17.415555953979492,6100200.0,-0.01650809088546279,1.417750566974754,0.5038789604652091,45.069529420130046,49.89875410597646,0.19604062134036226,0.3205451502355672,-0.36816978081647633,-3.775669140056646,34.98726489746512,0.5566654205322266,0.08647126149403306,-0.32844552993774556,-1.2243517692281323,0.5674607093526411,-0.7763986495829371,0.11950758970744602,1.195556640625,18.174828305982825,-17.126028927319883,0.4479531196451932,7,0.3705568313598633,0.06722259521484375,-1.0711100101470947,-3.1199984550476074,7.764446258544922,0,0.5035557958895627,-1.7139619202501464,17.634443283081055,-2.105268592374559,18.122222900390625,2.250008127913857,18.184444427490234,0.5035557958895627
2275,2009-07-07,16.44444465637207,17.044443130493164,16.406667709350586,17.0,11282400.0,-0.051829003746988955,-1.0211252920216511,7.692151270268843,37.02387740120974,48.856294698742154,1.1019430432493813,1.2439172758693573,0.5336364737068635,-2.8353059212950207,34.070519934006185,0.9366645812988281,0.026687512500572552,-1.2023887634277344,-2.2051058982947147,-0.19967162856075404,-1.7037473308612228,-0.701030195994246,2.028444290161133,1.7717179921602866,-34.588548845622306,0.5013585674334894,7,1.0283336639404297,1.239999771118164,-0.020555734634399414,-2.2211108207702637,9.075555801391602,1,0.613445957113653,1.417750566974754,17.343332290649414,-1.7139619202501464,17.634443283081055,-2.105268592374559,18.122222900390625,0.613445957113653
2276,2009-07-08,16.131111145019528,16.543333053588867,15.890000343322756,16.363332748413086,11189700.0,-0.0190540646339874,1.2063769142820275,0.41799904556238643,34.739113185244534,47.26184773208711,1.416724824643694,1.5345939485444937,0.8653639830939674,-2.489118470076182,32.80015332785698,0.6533327102661115,-0.12077435626046906,-1.451388931274419,-2.659956583172388,-0.24282127937645015,-2.0556727572234017,-0.8471051053254364,2.21780452728272,9.102338346484364,-29.50008483731373,0.6042838259489843,7,1.0833334922790563,1.2949995994567942,0.41972208023071644,-1.907777309417721,9.218889236450202,2,0.6215732165685988,-1.0211252920216511,16.44444465637207,1.417750566974754,17.343332290649414,-1.7139619202501464,17.634443283081055,0.6215732165685988
2277,2009-07-09,15.944443702697756,16.301111221313473,15.894444465637207,16.260000228881836,6303600.0,-0.011571889911588973,1.0446894157530378,1.358859475486826,34.51704715747954,45.23593773650011,1.5728330424084849,1.6646689182726089,1.0895186083834485,-2.270100619950716,31.209054084313014,0.406666755676266,-0.10718049501386417,-1.547945165634152,-2.957080542866416,-0.13880978840188796,-2.252512854250286,-0.8433774770180182,2.207758743286133,2.4389754150013583,-37.96959053450134,0.7045676886161322,7,1.2700009346008283,1.4816670417785662,0.7719449996948224,-1.721109867095949,8.922223091125483,3,0.5820906574278149,1.2063769142820275,16.131111145019528,-1.0211252920216511,16.44444465637207,1.417750566974754,17.343332290649414,0.5820906574278149
2278,2009-07-10,15.844444274902346,16.038888931274414,15.694443702697756,15.8100004196167,5994900.0,-0.006271741407854248,-1.5941312303156536,-0.10915272677819202,25.95281605578616,41.61017584183163,1.560891916278889,1.639397884165879,1.2005750265786244,-2.1294525639048185,28.931383876438233,0.3444452285766584,-0.10480410919146976,-1.5150557041168202,-3.0211602015484207,-0.00895120668521976,-2.2681079528326205,-0.76200345540102,2.1267820028686533,7.904008361956137,-27.74238911930015,0.7530522487158007,7,1.2722220420837385,1.4838881492614764,0.8719444274902326,-1.6211104393005389,8.307777404785154,4,0.613604561521945,1.0446894157530378,15.944443702697756,1.2063769142820275,16.131111145019528,-1.0211252920216511,16.44444465637207,0.613604561521945
2279,2009-07-13,16.627777099609375,16.733333587646484,15.887778282165527,15.887778282165527,9454500.0,0.049438958610106054,-1.2852882614102803,21.48420411440485,44.059905905469215,40.07071418755598,0.6729179916173464,0.746813205929719,0.4470501898443935,-2.86635294482544,26.44945515648658,0.8888893127441388,-0.10892718746212893,-0.6380562305450432,-2.0767209646202325,0.8006085035301442,-1.3573885975826379,0.08127613649255139,1.115770920654299,69.13583648222593,28.498060596644244,0.7193323670375938,7,0.488889217376709,0.7005553245544469,0.08861160278320312,-2.4044432640075684,7.835556030273434,0,0.5380554877500419,-1.5941312303156536,15.844444274902346,1.0446894157530378,15.944443702697756,1.2063769142820275,16.131111145019528,0.5380554877500419
2280,2009-07-14,16.80666732788086,16.90999984741211,16.36111068725586,16.527778625488278,8614800.0,0.010758517341183715,1.2608791295125112,0.3768772271230612,46.992211078182585,39.17266102963992,0.31733004367729833,0.5246386608200879,0.3039925021236485,-2.9976361902942052,25.00979102648182,0.54888916015625,-0.1645128985752713,-0.4146104335784919,-1.8521444822830802,1.0229236151260945,-1.1333774579307843,0.3041565907738004,0.7319702606262233,91.49915699241252,44.58227661161415,0.7187670243522932,7,0.3099989891052246,0.5216650962829625,-0.09027862548828125,-2.5833334922790527,7.916666030883789,1,0.4939177446288012,-1.2852882614102803,16.627777099609375,-1.5941312303156536,15.844444274902346,1.0446894157530378,15.944443702697756,0.4939177446288012
2281,2009-07-15,17.06333351135254,17.406667709350586,17.002222061157227,17.168888092041016,10133100.0,0.015271688221369928,-2.5512347074635113,-0.3784828133335109,48.558866347327886,39.59571351002211,-0.12861504975533578,0.23956299844227402,0.06556726097568344,-3.202963178030373,23.937108450424276,0.6000003814697266,-0.26401287741648005,-0.13211092948913716,-1.5610459217861035,1.2968240628078291,-0.8465784256376203,0.582356566659346,-1.3688898086547834,79.9480560566827,28.8745422894646,0.7144674961484828,7,-0.1550002098083496,0.26499891281128285,-0.34694480895996094,-2.8399996757507324,7.961111068725586,2,0.4956046214993548,1.2608791295125112,16.80666732788086,-1.2852882614102803,16.627777099609375,-1.5941312303156536,15.844444274902346,0.4956046214993548
2282,2009-07-16,17.424444198608402,17.587778091430664,16.916667938232422,17.10444450378418,8650800.0,0.02116296250176486,1.0755957999056158,-3.0316040548599026,47.98714383649053,40.54450115414669,-0.6695221042165684,-0.1389081528390541,-0.2866641465588451,-3.5002849524472133,22.981451444060436,0.6711101531982422,-0.38973533074648614,0.23549971580505868,-1.1877307041577083,1.658730135767824,-0.47611549417632304,0.9471149257864404,-1.6957560157775902,91.37321469497148,39.23702842751676,0.711615209981383,7,-0.7811112403869664,-0.09611177444458008,-0.7080554962158239,-3.2011103630065953,8.213333129882809,3,0.45485273977888485,-2.5512347074635113,17.06333351135254,1.2608791295125112,16.80666732788086,-1.2852882614102803,16.627777099609375,0.45485273977888485
2283,2009-07-17,17.282222747802734,17.586666107177734,17.19444465637207,17.496667861938473,6658200.0,-0.008162180049164802,-1.011385366283079,-0.6701416207710279,44.839496544518596,40.51894194574542,-0.650974254594118,-0.006100425861134795,-0.15533700224795055,-3.3001312252826445,22.34662340680776,0.39222145080566406,-0.51559129300324,0.09905600547790527,-1.3215405979136676,1.5196526088694782,-0.6112422962178812,0.8093543071736917,-1.479170968627928,82.02615424056943,32.187423729808145,0.7102983016957861,7,-0.6411118507385254,0.04610967636108754,-0.41111159324645996,-3.0588889122009277,8.369998931884766,4,0.4388581351310723,1.0755957999056158,17.424444198608402,-2.5512347074635113,17.06333351135254,1.2608791295125112,16.80666732788086,0.4388581351310723
2284,2009-07-20,18.268888473510746,18.35444450378418,17.746667861938477,17.747777938842773,11061900.0,0.05709136724519159,-1.3227250196810216,-2.430041536586941,51.20138649064059,42.094220733459956,-1.6679451823165792,-1.0162544123118202,-1.14642055074858,-4.218192504213603,21.489426915047343,1.0722217559814453,-0.5724685141964301,1.067555093765261,-0.40043997085290783,2.5355501583834315,0.33355756145617477,1.801552626074347,-2.394447641845705,95.70789249828499,48.10660324891572,0.733997532309085,7,-1.244444370269779,-0.9966664314270055,-0.8227779865264928,-3.7033333778381365,7.2222232818603445,0,0.32204111458162243,-1.011385366283079,17.282222747802734,1.0755957999056158,17.424444198608402,-2.5512347074635113,17.06333351135254,0.32204111458162243
2285,2009-07-21,18.601110458374023,18.876667022705078,18.29111099243164,18.55111122131348,12412800.0,0.018185123049220486,-1.054583662379034,0.09594746936444211,53.871562650753155,44.2200484518498,-1.857397419822746,-1.2999634988567763,-1.4781805668166825,-4.4703465317297795,21.45401946799389,0.6077785491943324,-0.5589234628640831,1.3266660213470445,-0.26838337539303936,2.9217154180871283,0.5291413229770043,2.1241907197170846,-2.577869406381833,85.94098504871526,40.871415553890024,0.7975246983700419,7,-1.3155550956726074,-1.3155550956726074,-1.1086113452911377,-4.035555362701414,6.815557479858402,1,0.31515444653841485,-1.3227250196810216,18.268888473510746,-1.011385366283079,17.282222747802734,1.0755957999056158,17.424444198608402,0.31515444653841485
2286,2009-07-22,18.865556716918945,19.046667098999023,18.364444732666016,19.0,28447200.0,0.014216692016140842,4.990252970583064,-2.688906691081293,56.65671998701864,46.680012099576366,-1.8921516689747797,-1.5000787641263784,-1.7392973470386721,-4.643006840134316,21.590912060479713,0.6822223663330078,-0.5485244746734033,1.5014455318450928,-0.24059253687192594,3.2434836005621115,0.6304264974865852,2.3724645662036004,-2.6140415872697247,91.49716181038798,48.01956679339699,0.8710190343585091,7,-1.4950013160705566,-1.4950013160705566,-1.3577797412872314,-4.300001621246336,6.224443435668945,2,0.3105011280474088,-1.054583662379034,18.601110458374023,-1.3227250196810216,18.268888473510746,-1.011385366283079,17.282222747802734,0.3105011280474088
2287,2009-07-23,23.93000030517578,23.994443893432614,21.916667938232425,22.0977783203125,53089200.0,0.26844919894226904,1.1189804179399452,-13.628215131868288,80.98207824073334,52.7943745645705,-6.375133570094498,-6.3601253753559845,-6.734866868718903,-9.57529481119494,22.437064262235957,5.128887176513668,-0.2842386197993889,6.229111337661742,2.8192637807146603,9.638958894608821,4.524187559188203,7.9340351161352825,-7.39896997859158,99.05230006636458,50.63263992565396,1.70492377847354,7,-3.988889217376709,-4.085556507110596,-6.422223329544067,-9.226667881011961,1.0588893890380895,3,0.0457352386521126,4.990252970583064,18.865556716918945,-1.054583662379034,18.601110458374023,-1.3227250196810216,18.268888473510746,0.0457352386521126
2288,2009-07-24,24.725555419921875,24.824443817138672,23.5,23.531110763549805,16190100.0,0.03324509421648547,-1.1078689544740496,0.651910448755585,84.61138935395178,57.30009494773523,-6.457494339267885,-6.951315887400295,-7.432042201852681,-10.236345756788651,23.073181714325727,1.3244438171386719,0.07631967767244419,6.668666505813597,2.0339992443992543,11.30333376722794,4.351332875106426,8.986000136520769,-7.298915465315865,98.60283233260384,44.44242781738383,2.3173336307071715,7,-4.132778167724609,-4.466111660003662,-7.217778444290161,-10.022222995758055,0.020000457763675428,4,0.036893889462816354,1.1189804179399452,23.93000030517578,4.990252970583064,18.865556716918945,-1.054583662379034,18.601110458374023,0.036893889462816354
2289,2009-07-27,24.29999923706055,24.725555419921875,23.76333236694336,24.04777717590332,11659500.0,-0.017211188005040512,-1.3437081154660058,0.2111626183864502,88.54120949407992,61.91665032727938,-5.396704874166964,-6.334395287707547,-6.9175062548117445,-9.685058719632233,23.729269508237493,0.9622230529785156,0.4856950243360174,5.915443754196172,0.5105035235152364,11.320383984877108,3.212973638855704,8.61791386953664,-5.837666741699966,91.97278641469427,29.897321851532794,2.7024701153404673,7,-3.4294433593750036,-4.0405554771423375,-6.779999971389774,-9.59666681289673,-0.36777687072753906,0,0.055647015847006376,-1.1078689544740496,24.725555419921875,1.1189804179399452,23.93000030517578,4.990252970583064,18.865556716918945,0.055647015847006376
2290,2009-07-28,24.84666633605957,24.95000076293945,23.67888832092285,23.77777862548828,11923200.0,0.022496589142491974,-1.007017026075926,4.237883497054471,91.80345265891262,66.7216043618999,-5.233299432690892,-6.696723372437496,-7.35407569599333,-10.098896205592165,23.892036760957147,1.271112442016598,1.0035382440215628,6.127110910415649,0.0017308104001934055,12.252491010431104,3.064420860407921,9.189800960423376,-5.493638255650055,98.43089290555184,28.429679729004192,3.0626900500077276,7,-3.913331985473633,-4.524444103240967,-7.29638934135437,-10.14333391189575,-0.8588886260986364,1,0.02593689674885069,-1.3437081154660058,24.29999923706055,-1.1078689544740496,24.725555419921875,1.1189804179399452,23.93000030517578,0.02593689674885069
2291,2009-07-29,24.96333312988281,25.26666641235352,24.461111068725586,24.568889617919922,7266600.0,0.004695470701995941,-1.6411624183905862,0.3690224034403657,93.55081653368696,71.78423466158839,-4.594683769413276,-6.618845023173943,-7.370165086558128,-10.090801247698806,24.013365425769866,0.8055553436279332,1.4213208355971503,5.904833269119258,-0.8170412523852377,12.626707790623755,2.5438960083670104,9.265770529871507,-4.714789420268502,90.94527102582359,11.885745143190121,3.3609372607522485,7,-3.732777595520016,-4.482778072357171,-7.370556116104122,-10.177222728729243,-0.31666564941405895,2,0.01816002718831422,-1.007017026075926,24.84666633605957,-1.3437081154660058,24.29999923706055,-1.1078689544740496,24.725555419921875,0.01816002718831422
2292,2009-07-30,25.21666717529297,25.837778091430664,25.06111145019531,25.34333229064941,8830800.0,0.010148245993116367,-2.548233059284294,-0.3211235868125005,94.59659668671954,77.31280134405516,-4.052628300092362,-6.654615115762915,-7.52270410459769,-10.218372466446858,24.137440360487645,0.8744449615478551,1.8669669758638108,5.803445100784302,-1.4390019891849768,13.04589219075358,2.1822215557996607,9.424668645768941,-4.064861379185604,73.43157084008814,-14.024355040180808,3.6212235449846397,7,-3.4244441986083984,-4.45055627822876,-7.64250111579895,-9.971667766571043,0.05111122131347656,3,-0.005023146866497297,-1.6411624183905862,24.96333312988281,-1.007017026075926,24.84666633605957,-1.3437081154660058,24.29999923706055,-0.005023146866497297
2293,2009-07-31,25.25777816772461,25.531110763549805,24.98444366455078,25.166667938232425,8939700.0,0.0016303103080934633,-1.3999849274003116,-0.7193000948666518,94.18591615097294,82.0888601952032,-3.1775895514332504,-6.4247205822441344,-7.445169111174664,-10.139744848889894,25.407215358869138,0.5466670989990234,2.3394255588658233,5.463389348983764,-2.1764089328946525,13.10318763086218,1.643490208044554,9.283288489922972,-3.168777912552585,73.13434286320104,-15.951613208823474,3.8198991409392082,7,-3.193333625793457,-4.4916672706604,-7.739444971084595,-9.672223091125487,0.3466663360595703,4,-0.010645769066668587,-2.548233059284294,25.21666717529297,-1.6411624183905862,24.96333312988281,-1.007017026075926,24.84666633605957,-0.010645769066668587
2294,2009-08-03,26.07666778564453,26.077777862548828,25.61000061035156,25.76555633544922,9213300.0,0.03242128474175665,1.9858287272638957,3.4146709093955443,94.54351455446496,86.6079659622823,-3.09829230259707,-6.910066348610194,-8.103971178579393,-10.826584810197543,27.447515584348597,0.8199996948242188,2.864741089512343,5.845612192153929,-2.1922816529918805,13.88350603729974,1.8266652695810244,9.864559114726834,-3.2379119632207782,99.95372538480683,10.7114769445743,4.018946922572906,8,-3.8555564880371094,-5.19055700302124,-8.715001344680786,-10.306668281555174,0.8633327484130824,0,-0.051046089128449545,-1.3999849274003116,25.25777816772461,-2.548233059284294,25.21666717529297,-1.6411624183905862,24.96333312988281,-0.051046089128449545
2295,2009-08-04,26.53222274780273,26.53888893127441,25.72222137451172,25.76000022888184,9618300.0,0.01746983034423555,1.0792119594908038,2.48214110549804,94.64585218523817,90.82898065097335,-2.5820359330956,-6.926232085391835,-8.390020483501932,-11.156195277171154,30.640221106364063,0.8166675567626918,3.493742904286627,5.796778249740598,-2.5024274793966192,14.095983978877813,1.647175385171991,9.946381114309204,-3.045662517353964,99.67916765349005,8.878693022775948,4.149602864568608,8,-2.304444313049313,-5.415556430816647,-9.184445142745968,-10.762223243713374,0.7599983215332031,1,-0.09799406578874126,1.9858287272638957,26.07666778564453,-1.3999849274003116,25.25777816772461,-2.548233059284294,25.21666717529297,-0.09799406578874126
2296,2009-08-05,26.157777786254886,26.61000061035156,25.753332138061523,26.51444435119629,7659900.0,-0.01411283800483143,2.127788184989965,-0.46187019440952176,91.12599146291916,91.95608212010511,-1.1894965766729833,-6.073490452691583,-7.865194261669213,-10.65633201597809,34.02776619255473,0.8566684722900355,4.070007833701126,4.920999956130984,-3.4183801193354597,13.260380031597428,0.7513099183977623,9.090689993864206,-2.060751815640991,72.18043789453961,-17.78140720183856,4.169690037733222,8,-1.1027774810791051,-5.005555629730228,-8.7550003528595,-10.38777828216553,0.5533332824706996,2,-0.08295812029698568,1.0792119594908038,26.53222274780273,1.9858287272638957,26.07666778564453,-1.3999849274003116,25.25777816772461,-0.08295812029698568
2297,2009-08-06,25.225555419921875,26.3700008392334,25.17333221435547,26.22222137451172,7960500.0,-0.03563843893585128,-1.1735631387493504,2.7943913238786133,84.81541932551991,91.97875211694601,-0.060539785505969945,-4.648637430255622,-6.773773805487352,-9.598900339024343,37.301402654114376,1.1966686248779297,4.643746714059596,3.524722003936766,-4.604945298297565,11.654389306171097,-0.5401116471803995,7.589555655053932,-0.6259345213604455,14.832562832938336,-72.98811421462132,4.064833651117166,8,-0.08111095428466797,-4.073333263397217,-7.800277948379517,-9.405555725097654,1.7366657257080114,3,-0.02294847149315682,2.127788184989965,26.157777786254886,1.0792119594908038,26.53222274780273,1.9858287272638957,26.07666778564453,-0.02294847149315682
2298,2009-08-07,25.56666755676269,25.99666786193848,25.399999618530273,25.9022216796875,6388200.0,0.013522482703053784,1.2754208778699352,0.3366766180579513,83.90459841779524,91.46357310846994,-0.30149876011443055,-4.452311800475318,-6.940776320847103,-9.819177224482537,40.495100670328355,0.7711124420166051,5.250234863896775,3.3797229766845653,-4.431953548929293,11.191399502298424,-0.5261152861223621,7.285561239491493,-0.5649707158432378,27.378297142432125,-56.98910094870394,3.905838262806929,8,-0.42222309112548473,-4.414445400238034,-8.126112222671505,-9.197779178619381,1.4855537414550781,4,-0.011690579520880373,-1.1735631387493504,25.225555419921875,2.127788184989965,26.157777786254886,1.0792119594908038,26.53222274780273,-0.011690579520880373
2299,2009-08-10,25.574443817138672,25.81999969482422,25.26666641235352,25.39555549621582,4753800.0,0.0003041561970762441,-1.5343519452780248,-0.533113166256453,83.40429241048224,90.53033308086657,-0.12235004922677462,-3.95840952995993,-6.803502229959939,-9.698991633107381,44.023913717125026,0.5533332824706996,5.170321173748512,2.9401659011840806,-4.549118287875743,10.429450090243906,-0.8044761933458311,6.684807995713992,1.035556793212887,27.91956751474992,-53.92520322975178,3.7446420945299126,8,-0.038887977600097656,-4.422221660614014,-8.133888483047485,-9.205555438995361,1.8833351135253942,0,0.0011730728871375273,1.2754208778699352,25.56666755676269,-1.1735631387493504,25.225555419921875,2.127788184989965,26.157777786254886,0.0011730728871375273
2300,2009-08-11,25.107778549194336,25.822221755981445,24.87777709960937,25.3488883972168,4499100.0,-0.01824732812494645,-1.6941306092468238,-1.3478233055049298,79.33375089451792,88.95065912095889,0.43052322233072715,-2.991325996433069,-6.192785862290123,-9.097564860949372,47.32287822122054,0.9444446563720739,4.952790873799838,2.0584450721740737,-4.977347356878038,9.094237501226186,-1.4594511423519805,5.576341286700128,1.4753553771972605,13.277815949191119,-64.56399877099742,3.5178962145260555,8,0.6361103057861293,-3.9555563926696777,-7.545556545257568,-8.626667976379395,2.0799999237060547,1,0.07297427692670455,-1.5343519452780248,25.574443817138672,1.2754208778699352,25.56666755676269,-1.1735631387493504,25.225555419921875,0.07297427692670455
2301,2009-08-12,25.520000457763672,25.76444435119629,24.933332443237305,25.05555534362793,5093100.0,0.016418095601793636,-1.3448231327842697,-1.9262801496704909,63.27704725864203,85.47070918450584,0.11797493849252305,-2.885449945492553,-6.488192664570725,-9.365050636116404,50.21959296197795,0.8311119079589844,4.744900587297742,2.047833633422851,-4.47068283803214,8.566350104877841,-1.2114246023046427,5.307091869150344,0.994919195556637,43.03800704283874,-30.79394582682457,3.259258235727495,8,0.22388839721679332,-4.367778301239014,-7.941389083862305,-8.735556602478027,2.0266666412353516,2,0.06944438008554643,-1.6941306092468238,25.107778549194336,-1.5343519452780248,25.574443817138672,1.2754208778699352,25.56666755676269,0.06944438008554643
2302,2009-08-13,25.35000038146973,25.81666755676269,25.126667022705078,25.70000076293945,3614400.0,-0.006661444876354783,1.3657135383458567,-0.7535882514794326,55.82263176859228,81.20812203090799,0.3451762919110166,-2.204256378692264,-6.192204383263,-9.05611399221294,53.081702859877325,0.6900005340576136,4.43437789946438,1.481555747985844,-4.423715912347387,7.386827408319075,-1.471080082180773,4.434191578152461,1.0994335697021427,42.2045920619961,-27.31695294126836,2.952635830166616,8,0.3938884735107351,-4.197778224945072,-8.029722690582279,-8.311667919158939,2.042221069335934,3,0.053692728472335416,-1.3448231327842697,25.520000457763672,-1.6941306092468238,25.107778549194336,-1.5343519452780248,25.574443817138672,0.053692728472335416
2303,2009-08-14,24.86666679382324,25.448888778686523,24.55888938903809,25.16777801513672,4653000.0,-0.019066413426951923,1.0617760447159328,0.8603168375104498,55.22756041315558,76.83968268187361,0.8573565610700129,-1.1843012338258596,-5.581925366465768,-8.431429499439066,55.79316489323853,0.889999389648434,4.074651792988007,0.6189999580383265,-4.415304420725551,5.653304336802204,-1.8981522313436123,3.1361521474202654,1.5199008832861338,24.362346191590053,-40.57110246849669,2.5171521893819397,8,0.7177782058715856,-3.7144446372985804,-7.5463891029357875,-7.699445247650143,2.5233325958252024,4,0.08427162229588303,1.3657135383458567,25.35000038146973,-1.3448231327842697,25.520000457763672,-1.6941306092468238,25.107778549194336,0.08427162229588303
2304,2009-08-17,24.1522216796875,24.35333251953125,23.945556640625,24.09666633605957,4908600.0,-0.028731036614573657,-1.2795118804544268,-0.18450107367500684,43.78603941486992,71.18859237405492,1.4193735171139963,-0.006843023212518062,-4.748046173431163,-7.58037543254423,57.54346391645196,0.9211101531982386,3.641880437046858,-0.3896118164062514,-4.567692119420624,3.788468486608121,-2.478651967913436,1.699428335100933,2.124685300137596,11.012355767227387,-47.63150117249988,2.089040151507186,8,1.1255569458007812,-2.903332233428955,-6.929722309112549,-6.985000133514404,3.0511112213134766,0,0.12007175393596303,1.0617760447159328,24.86666679382324,1.3657135383458567,25.35000038146973,-1.3448231327842697,25.520000457763672,0.12007175393596303
2305,2009-08-18,24.46333312988281,24.56555557250977,23.83444404602051,24.35555648803711,3469500.0,0.012881276692527255,3.6832871088737678,1.9399869536855199,45.67640316009962,66.13863811818607,0.8760540232686296,0.15151508647267775,-4.921037312901607,-7.7536512269961335,58.96826663745243,0.7311115264892578,3.242156016004273,-0.3716114997863791,-3.4806264292982654,2.737403429725507,-1.9261189645423222,1.182895964969564,1.62706582280628,31.726446611806665,-21.88835302642363,1.5545074647559434,8,0.6388893127441442,-2.977777481079098,-7.240833759307858,-7.296111583709713,2.4255561828613317,1,0.12240547045992844,-1.2795118804544268,24.1522216796875,1.0617760447159328,24.86666679382324,1.3657135383458567,25.35000038146973,0.12240547045992844
2306,2009-08-19,24.72333335876465,24.81111145019531,24.0,24.0,2410200.0,0.010628160418755028,-1.242704391735985,6.711411177574284,45.73895938939949,61.796809236394914,0.4371507130621275,0.3719353134028651,-5.05234339561574,-7.871307870951192,60.38437977316637,0.811111450195309,2.7263018650821564,-0.4045001029968276,-1.7482233957270772,0.939223189733422,-1.0763617493619542,0.267361543368299,1.141470103257582,44.84304156050096,-6.00626622567205,0.6718616463651256,8,0.1922225952148473,-2.9599990844726562,-7.500833988189697,-7.556111812591553,3.887777328491211,2,0.09968094020226737,3.6832871088737678,24.46333312988281,-1.2795118804544268,24.1522216796875,1.0617760447159328,24.86666679382324,0.09968094020226737
2307,2009-08-20,25.024444580078125,25.06333351135254,24.58222198486328,24.781110763549805,2701800.0,0.012179232344765145,1.9965370793858217,0.33640618613788287,48.071269108521264,57.81532820203115,0.11679400169204612,0.16550676810547316,-5.22921086248579,-8.022408662708852,59.505961800076946,0.4811115264892578,2.1418750675428804,-0.1581110954284668,-1.3800644877319002,1.0638422968749666,-0.7690877915801835,0.4528656007232499,0.6373229403439353,73.70958633514243,24.618404941500692,0.6109766961517165,8,-0.19611167907714844,-3.261110305786133,-7.906111717224121,-7.857223033905029,3.7533340454101562,3,0.10079034964591504,-1.242704391735985,24.72333335876465,3.6832871088737678,24.46333312988281,-1.2795118804544268,24.1522216796875,0.10079034964591504
2308,2009-08-21,25.63777732849121,25.72333335876465,25.1299991607666,25.405555725097656,4626900.0,0.024509345110554692,1.9421506362815244,0.95433346136059,46.244519091823335,53.68646449995793,-0.5424337557611381,-0.39629898218716875,-5.732968735921908,-8.483231782613732,58.505655836700576,0.6988887786865234,1.6163275706495135,0.40961055755615305,-0.8086131727199017,1.6278342878322078,-0.19950130758187257,1.0187224226941787,-1.8033332824706996,95.47056411954898,50.63149561920386,0.6091118651380265,8,-0.8094444274902344,-3.7355546951293945,-8.651944637298584,-8.470555782318115,2.8722229003906286,4,0.06843199002141054,1.9965370793858217,25.024444580078125,-1.242704391735985,24.72333335876465,3.6832871088737678,24.46333312988281,0.06843199002141054
2309,2009-08-24,25.6522216796875,26.244443893432614,25.53444480895996,26.0222225189209,5130900.0,0.0005634010706629944,-1.344954879758087,-1.5933092952008607,41.85519291605471,49.52218028012869,-0.6086959547305533,-0.32068571364857235,-5.635375322904476,-8.341706832939572,57.55763191630754,0.7099990844726527,1.1883686500897994,0.35644378662109233,-0.7930394234637035,1.5059269967058881,-0.21829781842130558,0.9311853916634902,-1.7799998474121068,75.42646260409303,35.97420778898176,0.5747416050423981,8,-0.6127777099609375,-3.4738874435424805,-8.667500019073486,-8.485000133514404,3.4866676330566406,0,0.06774375068405813,1.9421506362815244,25.63777732849121,1.9965370793858217,25.024444580078125,-1.242704391735985,24.72333335876465,0.06774375068405813
2310,2009-08-25,25.49111175537109,26.03222274780273,25.39111137390137,25.69333267211914,3467700.0,-0.006280544676720234,-2.1878509104704307,0.5465417785728005,43.576020475866066,47.333177304264694,-0.4330295576195766,-0.11470084881751674,-5.335892036289341,-8.03104205690181,56.42183695704378,0.6411113739013601,0.7529573380265937,0.16311159133910635,-0.9693676610298887,1.2955908437081014,-0.40312803484539117,0.7293512175236039,-1.5240010406494093,66.43568857899182,29.837656204407438,0.5662396261844966,8,-0.4516677856445277,-3.0405559539794886,-8.342778682708737,-8.323890209197994,2.5555553436279332,1,0.06716933973148942,-1.344954879758087,25.6522216796875,1.9421506362815244,25.63777732849121,1.9965370793858217,25.024444580078125,0.06716933973148942
2311,2009-08-26,25.416667938232425,25.89777755737305,25.30777740478516,25.72222137451172,2840400.0,-0.002920383302740026,-1.2547726129646268,1.5109882854501455,52.20627740286465,46.93136015251718,-0.41882928667386565,-0.004798998073166416,-5.117289998579903,-7.803154848360617,55.09402009380271,0.5900001525878906,0.3154836298278383,0.06600103378296396,-1.0538225685790081,1.185824636144936,-0.4939107673980203,0.6259128349639482,-1.3584638963623057,50.20063500951858,10.401238889609026,0.5599118011809857,8,-0.3772239685058629,-2.9294452667236364,-8.13111257553101,-8.24944639205933,2.5988883972167933,2,0.05792346101737289,-2.1878509104704307,25.49111175537109,-1.344954879758087,25.6522216796875,1.9421506362815244,25.63777732849121,0.05792346101737289
2312,2009-08-27,25.09000015258789,25.55555534362793,24.71333312988281,25.416667938232425,5675400.0,-0.012852502398756682,1.7867731980233754,1.0691019862919877,44.47875219547764,45.737048128330734,-0.1485418253950641,0.32874771824271676,-4.64646377984748,-7.327199812983579,53.236048748598094,0.8422222137451207,-0.06740509251442006,-0.25433340072631694,-1.3787712512297787,0.8701044497771449,-0.8165523259780478,0.30788552452541396,-0.9443465166552727,24.60089966527293,-16.076943675837736,0.56221892525173,8,-0.050556182861328125,-0.8266658782958984,-7.719444751739502,-7.880555629730225,3.2511100769043004,3,0.14033919941227202,-1.2547726129646268,25.416667938232425,-2.1878509104704307,25.49111175537109,-1.344954879758087,25.6522216796875,0.14033919941227202
2313,2009-08-28,24.98888969421387,25.43888854980469,24.662221908569336,25.31222152709961,3593700.0,-0.004029910632088685,1.6936452128239945,0.989787934698813,43.36106126484525,45.68982833388355,-0.03159315643812377,0.43076647918116606,-4.394346986377787,-7.072148791519545,51.35946313746681,0.7766666412353551,-0.20810096465509176,-0.3419994354247997,-1.4771734985860192,0.7931746277364198,-0.9095864670054077,0.22558759615580826,-0.7592844479812513,20.646141234901542,-20.751383338788223,0.5675870315806096,8,0.05055427551269176,0.06611061096191051,-5.096112251281742,-5.305556774139411,3.3066654205322195,4,0.15162294034023138,1.7867731980233754,25.09000015258789,-1.2547726129646268,25.416667938232425,-2.1878509104704307,25.49111175537109,0.15162294034023138
2314,2009-08-31,24.74555587768555,24.86000061035156,24.38999938964844,24.39555549621582,4398300.0,-0.009737680205321952,-1.603072990117639,-1.0824804299223325,45.67409211492023,45.68957155108584,0.3405707868592458,0.6000273037778321,-4.016090683959472,-6.683047200580585,49.097568638064985,0.5988903045654297,-0.2899057227467061,-0.5187776565551729,-1.6255778806686756,0.5880225675583297,-1.072177768611926,0.03462245550158016,-0.4353570855649309,21.65092137263975,-22.340911314882135,0.5534001120567515,8,0.37666606903075817,0.3988885879516566,-4.319445371627811,-4.64722299575806,3.615554809570309,0,0.15212607749866303,1.6936452128239945,24.98888969421387,1.7867731980233754,25.09000015258789,-1.2547726129646268,25.416667938232425,0.15212607749866303
2315,2009-09-01,23.93222236633301,25.0988883972168,23.86666679382324,24.572221755981445,7443000.0,-0.032867861824270705,-2.1959662019768174,-1.8285676917291718,32.69556569882475,44.24030558546642,1.19646445467151,1.2739016470079711,-3.0497881524878636,-5.746302916949642,46.346176970952186,1.2322216033935618,-0.3569737890545568,-1.2021111488342235,-2.2925247838302454,-0.1116975138382017,-1.7473179663322362,-0.6569043313362108,2.3122215270996023,3.227572502998309,-39.19599914317654,0.5452068174980114,9,1.1233329772949148,1.2122220993041957,-3.3672225475311315,-3.833889484405521,3.8877773284912074,1,0.2175588571220899,-1.603072990117639,24.74555587768555,1.6936452128239945,24.98888969421387,1.7867731980233754,25.09000015258789,0.2175588571220899
2316,2009-09-02,23.987777709960934,24.017778396606445,23.44444465637207,23.68000030517578,6450300.0,0.0023213616678605664,2.1178185061870534,-0.4809026536013132,34.77396426492807,42.762827269511625,1.1461252674249387,1.1040447693564666,-2.9464258047925114,-5.68127138356822,43.24114414175413,0.573333740234375,-0.2904528907928352,-1.0380558013916037,-2.1315259920621905,0.05541438927898312,-1.584790896726897,-0.4913207060563103,2.2091106414794908,25.73683402148461,-16.02398091532801,0.5467350953352943,9,0.8566665649414098,1.0394449234008825,-3.3599994182586634,-3.8266663551330566,4.2333335876464915,2,0.16920656169631898,-2.1959662019768174,23.93222236633301,-1.603072990117639,24.74555587768555,1.6936452128239945,24.98888969421387,0.16920656169631898
2317,2009-09-03,24.64666748046875,24.695556640625,23.867778778076172,24.20111083984375,5042700.0,0.027467728710617978,2.0470259492248934,1.4476587095015163,47.63385092951098,42.91719747369914,0.4783119700276188,0.42115536562442557,-3.4394052009599676,-6.2204619665834215,41.04243457694323,0.8277778625488281,-0.23790045658988745,-0.3502216339111328,-1.4520467705626174,0.7516035027403518,-0.9011342022368751,0.2006909344146095,1.4401231231689415,60.278598362952394,15.642955944873663,0.5509125683257418,9,0.19777679443359375,0.3805551528930664,-3.791112184524536,-4.327223300933838,3.5755538940429688,3,0.13668739831257692,2.1178185061870534,23.987777709960934,-2.1959662019768174,23.93222236633301,-1.603072990117639,24.74555587768555,0.13668739831257692
2318,2009-09-04,25.267778396606445,25.505556106567386,24.45555686950684,24.5988883972168,7431300.0,0.02520060436689442,-1.197678573210791,1.5012457191780741,62.243915755291276,45.182611122503204,-0.22440087231360195,-0.23557367034080556,-3.8972210579257407,-6.715875840249495,38.956716165972196,1.0499992370605469,-0.18527551200163828,0.2858337402343736,-0.7912828096010216,1.3629502900697688,-0.252724534683324,0.8243920151520712,0.7133183691406231,88.46361704805392,37.94005856101009,0.5385582749176967,9,-0.529444694519043,-0.2405557632446289,-3.9886114597320557,-4.662778377532959,2.4699993133544886,4,0.12163047279607708,2.0470259492248934,24.64666748046875,2.1178185061870534,23.987777709960934,-2.1959662019768174,23.93222236633301,0.12163047279607708
2319,2009-09-08,25.60444450378418,25.71666717529297,25.418888092041016,25.50777816772461,4804200.0,0.013323929864089257,-1.17003384553371,0.1445175382316634,62.45452929256599,47.280223213247645,-0.6353731595238123,-0.6006738201796118,-4.067862363311004,-6.92465782711356,37.01489412932012,0.44888877868652344,-0.15930901899392325,0.620999813079834,-0.4596687028834836,1.7016683290431516,0.08066555509817519,1.1613340710614928,0.2751861775878872,95.06110556627682,40.41825939119752,0.540334257981658,9,-0.9333333969116211,-0.5772218704223633,-4.189166784286499,-4.999444484710693,3.0055561065673793,1,0.1051032609031679,-1.197678573210791,25.267778396606445,2.0470259492248934,24.64666748046875,2.1178185061870534,23.987777709960934,0.1051032609031679
2320,2009-09-09,26.940000534057614,27.19333267211914,25.52111053466797,25.61111068725586,12113100.0,0.05216110156484932,-1.2164928775757085,13.747183362601332,69.59340760867,49.21212656944824,-1.9487192889557399,-1.8887642720647406,-5.231346398417241,-8.14517571096722,35.88489442603714,1.6722221374511719,-0.13211277366286467,1.8649447441101046,0.47384059451677984,3.2560488937034293,1.1693926693134422,2.560496818906767,-3.4955558776855433,93.24247251458527,35.81671320026909,0.6955520747966625,9,-1.6211118698120082,-1.6211118698120082,-5.386389493942257,-6.215000629425045,1.8744430541992259,2,0.052750932629035185,-1.17003384553371,25.60444450378418,-1.197678573210791,25.267778396606445,2.0470259492248934,24.64666748046875,0.052750932629035185
2321,2009-09-10,27.292221069335934,27.481111526489254,26.681110382080078,27.12777709960937,8091000.0,0.01307425865983336,1.9508094075600857,0.12374537296852,69.86567833510108,52.03289614051751,-2.2427648909650664,-2.2149695774640783,-5.40507220358673,-8.371389140582668,34.74994894036774,0.8000011444091761,-0.06724700227446334,2.1285542488098095,0.426984143522958,3.830124354096661,1.277769196166382,2.979339301453237,-3.7727986526489232,94.77240347609064,37.77859942787588,0.8507850526434261,9,-1.8294429779052699,-1.8294429779052699,-4.619998693466183,-6.336665630340576,1.0888900756835973,3,0.019338060619817687,-1.2164928775757085,26.940000534057614,-1.17003384553371,25.60444450378418,-1.197678573210791,25.267778396606445,0.019338060619817687
2322,2009-09-11,26.711111068725586,27.62555694580078,26.553333282470703,27.37444305419922,7942500.0,-0.021292147646541415,-1.1906983178720976,-4.033787232068294,59.45576457240568,53.82119650802422,-1.572927665911397,-1.6091628214261178,-4.646533954497386,-7.671658809440807,33.555595025488806,1.0722236633300781,-0.013629897772634791,1.47938871383667,-0.3570896839001456,3.3158671115734855,0.5611495149682604,2.3976279127050795,-3.033221087646485,71.15312760041705,18.24041500739326,0.9182391988684082,9,-1.1761102676391602,-1.1761102676391602,-3.607499837875366,-5.719999790191654,2.6666660308837855,4,0.05653079068844158,1.9508094075600857,27.292221069335934,-1.2164928775757085,26.940000534057614,-1.17003384553371,25.60444450378418,0.05653079068844158
2323,2009-09-14,26.962221145629886,26.962221145629886,26.42333221435547,26.53777885437012,3760200.0,0.009400959632799077,1.5392800970655809,-0.6398640508141712,61.0787478163245,55.532824919291365,-1.6926878805258454,-1.7868419844245231,-4.6979146749471035,-7.812891742106675,33.10782290951448,0.5388889312744176,0.0020391400403667603,1.6257210731506397,-0.3564040171954872,3.6078461634967667,0.6346585279775745,2.616783618323705,-3.0474711466674833,69.93949504291547,19.05362034418077,0.9910625451730637,9,-1.4272203445434606,-1.4272203445434606,-3.8138878345489537,-5.971109867095954,2.7544460296630824,0,0.04673206343335923,-1.1906983178720976,26.711111068725586,1.9508094075600857,27.292221069335934,-1.2164928775757085,26.940000534057614,0.04673206343335923
2324,2009-09-15,27.05222129821777,27.31666755676269,26.77777862548828,26.89555549621582,5868000.0,0.003338009583919943,-1.747894337567334,0.36910978295060504,63.363127823948595,58.9403318220829,-1.5880818204574112,-1.7375256490316637,-4.573636861576663,-7.793362940698433,33.56760463118231,0.5388889312744105,0.09195530367275495,1.5707212448120096,-0.4700514944834886,3.6114939841075078,0.5503348751642605,2.5911076144597587,-2.9148228824450655,72.75598729670727,22.852375136627153,1.0203863696477495,9,-1.517220497131344,-1.517220497131344,-3.9038879871368373,-6.061110019683838,0.982223510742191,1,0.025341963759121233,1.5392800970655809,26.962221145629886,-1.1906983178720976,26.711111068725586,1.9508094075600857,27.292221069335934,0.025341963759121233
2325,2009-09-16,27.457778930664066,27.508888244628906,26.73888969421387,27.05555534362793,4359600.0,0.014991657356914212,2.0528711815572716,2.567398767927228,66.5346527310383,62.46929720720625,-1.6102858096512485,-2.0103143491816944,-4.726807696837536,-8.11028011981924,33.942609106081385,0.7699985504150355,0.21699399614364623,1.8265565872192404,-0.3354725550813171,3.988585729519798,0.7455420160689599,2.907571158369521,-3.111091003089676,86.04437167624953,34.6838413778973,1.0810145711502794,9,-1.7111110687255895,-1.9227781295776403,-4.11388993263245,-6.466667652130134,1.3333320617675746,2,0.04196339706125052,-1.747894337567334,27.05222129821777,1.5392800970655809,26.962221145629886,-1.1906983178720976,26.711111068725586,0.04196339706125052
2326,2009-09-17,27.18777847290039,28.21555519104004,27.09111022949219,27.512222290039066,6536700.0,-0.009833295637111661,-3.3433284462879787,-0.8066255376254872,67.15116931851924,64.63788813931828,-0.9371844524087471,-1.6297767896920234,-4.192252980760703,-7.742871007885373,34.30291947736394,1.124444961547848,0.3539941601554091,1.4333338737487793,-0.7908484193935585,3.657516166891117,0.3212427271776086,2.54542502031995,-2.644358404232417,42.653524058656444,-11.592414822206571,1.1120911465711694,9,-0.8522224426269531,-1.357778549194336,-3.739722967147827,-6.035556316375732,2.029998779296875,3,0.05983074773754837,2.0528711815572716,27.457778930664066,-1.747894337567334,27.05222129821777,1.5392800970655809,26.962221145629886,0.05983074773754837
2327,2009-09-18,27.546667098999023,27.711111068725586,26.961111068725586,27.322221755981445,6362100.0,0.013200365982691808,1.7108436226758494,-0.6917849290425668,70.0662464514036,65.50703599444188,-0.9403337679693919,-1.8867531497578511,-4.270944725367343,-7.99093197224007,34.43998229704396,0.75,0.658839337240785,1.6661113739013658,-0.667138845573227,3.9993615933759585,0.4994862641640694,2.832736483638662,-2.7094762205412835,62.67829947820497,4.00944929662203,1.166625109737297,9,-0.7294454574584961,-1.7166671752929688,-4.09861159324646,-6.394444942474365,1.3944435119628906,4,0.03029201474797749,-3.3433284462879787,27.18777847290039,2.0528711815572716,27.457778930664066,-1.747894337567334,27.05222129821777,0.03029201474797749
2328,2009-09-21,27.392221450805664,27.827777862548828,27.226667404174805,27.382221221923828,4136400.0,-0.00560669091612076,-2.74397842628287,0.04455529683702432,71.05727437805379,66.46289655949609,-0.5060625514139652,-1.6802784326511429,-3.829096041230329,-7.7383295290855685,34.18172457557142,0.6011104583740234,0.9721167750762483,1.4239435195922852,-1.000995198861908,3.848882238046478,0.21147416036518862,2.6364128788193817,-2.2847614273413406,44.24372059860642,-18.318331362511806,1.2124693592270956,9,-0.5238885879516602,-1.5622215270996094,-3.9441659450531006,-6.239999294281006,1.2744464874267614,0,0.07248611261301363,1.7108436226758494,27.546667098999023,-3.3433284462879787,27.18777847290039,2.0528711815572716,27.457778930664066,0.07248611261301363
2329,2009-09-22,27.38999938964844,27.79333305358887,27.02666664123535,27.577777862548828,2871900.0,-8.112015161720887e-05,1.4775576621999609,-18.777417509059344,81.587487885955,67.79557214586107,-0.25023896149827607,-1.62447906575143,-3.5588241584628797,-7.632301134474016,33.49342584470315,0.7666664123535192,1.192801584685899,1.3348325729370139,-1.165776354041867,3.835441499915895,0.08452810944757161,2.585137036426456,-2.033891752778061,44.09324229719023,-24.901253938375888,1.2503044634894405,9,-0.07055568695068715,-1.5599994659423864,-4.0216658115387,-6.237777233123783,0.11111068725585582,1,0.08494588672841852,-2.74397842628287,27.392221450805664,1.7108436226758494,27.546667098999023,-3.3433284462879787,27.18777847290039,0.08494588672841852
2330,2009-09-23,27.203332901000977,27.77777862548828,27.20111083984375,27.5,4326300.0,-0.006815132997703199,-2.830264333086293,1.5798781107161295,78.68754600807327,68.77577966508022,-0.024910100871238683,-1.3733737755021238,-3.1065173715232817,-7.340209965563005,32.98520337158578,0.5766677856445312,1.2999049962793983,1.062555027008056,-1.4737292821141459,3.5988393361302577,-0.20558712755304498,2.330697181569157,-1.6184694597970228,19.309096990983594,-52.87871544644139,1.2681421545611005,9,0.11611080169677734,-1.3733329772949219,-3.9399988651275635,-6.051110744476318,0.9688892364501953,2,0.030551841238850574,1.4775576621999609,27.38999938964844,-2.74397842628287,27.392221450805664,1.7108436226758494,27.546667098999023,0.030551841238850574
2331,2009-09-24,26.88888931274414,27.501110076904297,26.31777763366699,27.27777862548828,4818600.0,-0.011559009677276189,1.8324560001826278,1.3108609416287877,71.31390254533218,70.09335055096093,0.2528992692992844,-0.9939396832957819,-2.532884803611921,-6.931655949930715,32.10799552627262,1.1833324432373082,1.3872173221017192,0.6745003700256333,-1.858750908730464,3.2077516487817306,-0.5921252693524153,1.941126009403682,-1.0935705315533006,37.821959768844685,-34.39044093413235,1.2666256393780495,9,0.377777099609375,-1.058889389038086,-3.5950002670288086,-5.736667156219482,0.4833335876464844,3,0.07074378036083218,-2.830264333086293,27.203332901000977,1.4775576621999609,27.38999938964844,-2.74397842628287,27.392221450805664,0.07074378036083218
2332,2009-09-25,28.61111068725586,28.77555656433105,26.49222183227539,26.803333282470703,18090900.0,0.06404955424080905,1.1372843076868182,-4.648565402913335,76.27947741760026,71.78232050665824,-1.3091334377723953,-2.5706409057630424,-3.9822023781849296,-8.5556981644946,32.381378914711675,2.2833347320556605,1.3579097838620875,2.220666217803956,-0.46820299064803805,4.90953542625595,0.8762316135779571,3.5651008220299545,-2.6221729932770828,93.30916727198242,22.196032885987094,1.3444346042259976,9,-1.0644435882568395,-2.501110076904297,-5.271665573120117,-7.458888530731201,-1.2355537414550781,4,0.021203880253821472,1.8324560001826278,26.88888931274414,-2.830264333086293,27.203332901000977,1.4775576621999609,27.38999938964844,0.021203880253821472
2333,2009-09-28,28.77777862548828,29.27666664123535,28.441110610961914,28.468889236450195,8555400.0,0.0058252872478194995,-3.5853408347507525,0.1708669376110471,75.62814914084582,73.14510065298015,-1.3311676135850625,-2.570701930152751,-3.863818211393678,-8.631286862999232,32.84679595602881,0.8355560302734375,1.3056455032103926,2.197889709472655,-0.6066107456670409,5.0023901646123505,0.795639481902807,3.6001399370425027,-2.5101790444742775,83.1393467456537,14.433543732899082,1.402250227569847,9,-0.9805564880371094,-2.4172229766845703,-5.481945037841797,-7.625556468963623,-1.2233352661132812,0,0.005675628671664379,1.1372843076868182,28.61111068725586,1.8324560001826278,26.88888931274414,-2.830264333086293,27.203332901000977,0.005675628671664379
2334,2009-09-29,28.51000022888184,28.88999938964844,28.324443817138672,28.8255558013916,3853800.0,-0.009305040534618336,1.5450097847357875,-1.0215811345687054,65.32205403964562,73.01036746504764,-0.9329685928147242,-2.1148711637429862,-3.3400302130384745,-8.27542127678388,33.67597032493581,0.5655555725097692,1.3699350109613881,1.7418890953064015,-1.0495190848649472,4.53329727547775,0.3461850052207254,3.1375931853920775,-2.017778396606449,74.08938252186876,8.13670144255714,1.3957040900856748,9,-0.7127780914306676,-2.1494445800781286,-5.144722461700443,-7.357778072357181,-0.585556030273441,1,0.005495184429773259,-3.5853408347507525,28.77777862548828,1.1372843076868182,28.61111068725586,1.8324560001826278,26.88888931274414,0.005495184429773259
2335,2009-09-30,29.13888931274414,29.498889923095703,28.135555267333984,28.51444435119629,7560000.0,0.02205854362727111,1.028098519316136,-1.9788747718233803,67.0987751999537,73.00454589631813,-1.4508910354519813,-2.4598051821616025,-3.7110337317853066,-8.811121947760341,35.391830177205705,1.3633346557617188,1.4257975361834738,2.1104448318481452,-0.534696225963053,4.7555858896593435,0.7878743029425479,3.4330153607537426,-2.3125341033935563,88.68318444627386,25.286438890568668,1.322570528905599,9,-1.230555534362793,-2.667222023010254,-5.53000020980835,-7.986667156219482,-0.26000022888183594,2,-0.05620595961162966,1.5450097847357875,28.51000022888184,-3.5853408347507525,28.77777862548828,1.1372843076868182,28.61111068725586,-0.05620595961162966
2336,2009-10-01,28.046667098999023,29.22222137451172,28.040000915527344,28.89555549621582,8000100.0,-0.03748331660903159,-1.7422685885694567,-1.3594286918619747,61.296991474370515,72.03018423220334,-0.25035005207321603,-1.1045402874744,-2.3768258263899753,-7.6312229127891555,37.688113133697435,1.182220458984375,1.440872922266962,0.8152781486511245,-1.4419701533022007,3.0725264506044496,-0.3133460023255381,1.943902299627787,-0.8461570297241217,51.699928950239794,-10.273032488139748,1.1286241509766628,10,-0.13833332061767578,-1.5749998092651367,-4.301667213439941,-6.894444942474365,0.3977775573730469,3,0.004476647368079956,1.028098519316136,29.13888931274414,1.5450097847357875,28.51000022888184,-3.5853408347507525,28.77777862548828,0.004476647368079956
2337,2009-10-02,28.01555633544922,28.196666717529297,27.63333320617676,27.666667938232425,3430800.0,-0.0011092499311946558,-1.7112157597121538,-0.41099442324889146,59.25420849974678,70.71873246794702,-0.16285910880654342,-0.8517707960808565,-2.2623687930338505,-7.508443996528371,39.26653531197449,0.5633335113525355,1.3983740075818503,0.6157229423522956,-1.3074717580481305,2.538917642752722,-0.34587440784791923,1.5773202925525105,-0.4932730866394053,20.488421810285008,-38.80477074676614,0.9615973502002132,10,-0.1072225570678711,-1.543889045715332,-4.252223014831543,-6.8633341789245605,1.3299999237060547,4,-0.022963436005179694,-1.7422685885694567,28.046667098999023,1.028098519316136,29.13888931274414,1.5450097847357875,28.51000022888184,-0.022963436005179694
2338,2009-10-05,28.34111022949219,28.43222236633301,27.794443130493164,28.11111068725586,4849200.0,0.011620468647664639,2.0943347337639144,0.659235285756476,60.87363839961695,68.41719363613169,-0.37957446973273434,-0.9858162422481627,-2.5247220760646165,-7.7301741196542615,40.3209814845346,0.6377792358398473,1.383331842713929,0.7876102447509794,-0.8942931232255766,2.4695136127275354,-0.05334143923729684,1.6285619287392556,1.157779693603512,37.939185493344745,-18.839289298596377,0.8409516839882777,10,-0.4327764511108434,-1.8694429397583043,-3.6897211074829137,-7.188888072967533,1.281112670898434,0,-0.03406899997469548,-1.7112157597121538,28.01555633544922,-1.7422685885694567,28.046667098999023,1.028098519316136,29.13888931274414,-0.03406899997469548
2339,2009-10-06,28.29555511474609,28.553333282470703,28.0,28.49666786193848,6611400.0,-0.0016073863859679127,2.5194438884137353,-0.8744049889705446,57.524937160274796,66.06579265304296,-0.21462816689358988,-0.7676715518031862,-2.4014735983839977,-7.583217262022213,41.3005885551583,0.5533332824707031,1.314607346381706,0.6074995994567836,-0.8308122540969514,2.0458114530105185,-0.1116563273200839,1.326655526233651,1.1692458724975623,35.49728092228794,-16.85307385877607,0.7191559267768667,10,-0.38722133636474254,-1.8238878250122035,-3.2483329772949183,-7.143332958221432,1.9766674041748082,1,-0.026191808302246877,2.0943347337639144,28.34111022949219,-1.7112157597121538,28.01555633544922,-1.7422685885694567,28.046667098999023,-0.026191808302246877
2340,2009-10-07,28.36111068725586,28.36666679382324,28.023332595825195,28.30777740478516,3316500.0,0.002316815211573786,9.655025452824551,-0.265190959873267,60.940730211983706,64.91321794933756,-0.11027891101673148,-0.7602823426762271,-2.404595588445222,-7.539555830052752,41.368588314060375,0.3433341979980433,1.2551158560392928,0.6019996643066392,-0.8210407426749882,2.0250400712882666,-0.10952053918417448,1.313519867797453,1.0702831428527837,45.8041979028491,-7.451656846919171,0.7115202034908144,10,-0.3655548095703125,-1.8894433975219727,-3.2277774810791016,-7.208888530731201,1.6044445037841797,2,-0.015396663884665096,2.5194438884137353,28.29555511474609,2.0943347337639144,28.34111022949219,-1.7112157597121538,28.01555633544922,-0.015396663884665096
2341,2009-10-08,27.81999969482422,28.822221755981445,27.6522216796875,28.675556182861328,10482300.0,-0.019079330086842816,1.0367528405506452,-16.041699449253624,52.4649237929949,62.267156435492524,0.6445848331880129,-0.18720211779629636,-1.809812620245566,-6.897776623123519,41.388928892590684,1.1700000762939453,1.1334855036749296,0.03449974060058736,-1.3715587808466303,1.440558262047805,-0.6685295201230197,0.7375290013241944,1.5786551212921154,15.700924083937373,-34.86093449380949,0.703029260723608,10,0.7461118698120117,-1.348332405090332,-2.7199997901916504,-6.6677775382995605,2.6822223663330114,3,0.038062163934354354,9.655025452824551,28.36111068725586,2.5194438884137353,28.29555511474609,2.0943347337639144,28.34111022949219,0.038062163934354354
2342,2009-10-09,28.221111297607425,28.42333221435547,27.68777847290039,27.8488883972168,6642000.0,0.014418102343036088,-1.1183999472654746,-0.4350652535458068,57.156572554787914,60.21475903704165,0.20376175889393977,-0.4947543076829213,-2.159651658486929,-7.197242874410051,41.329484454783625,0.7355537414550781,1.051898502080988,0.36011133193970224,-0.9627399281782658,1.6829625920576703,-0.30131429811928356,1.021536961998688,1.1076861930517552,48.62304109602471,-2.6249146851689034,0.6614256300589845,10,0.34500026702880504,-1.537776947021488,-3.2852778434753453,-7.068889141082767,2.8977775573730433,4,0.00791369823850907,1.0367528405506452,27.81999969482422,9.655025452824551,28.36111068725586,2.5194438884137353,28.29555511474609,0.00791369823850907
2343,2009-10-12,28.22222137451172,28.55555534362793,27.88999938964844,28.55555534362793,2921400.0,3.9334981978056405e-05,2.993328107208026,-0.8955224645404608,57.186721947960606,59.310833249076644,0.12913872257029624,-0.4180626361521007,-2.109744475378452,-7.088093712192922,41.48168588869928,0.6655559539794886,1.0609739589810907,0.29822139739990305,-0.9629802791892708,1.5594230739890769,-0.33237944089468385,0.92882223569449,1.039513083708595,48.71791945772615,-3.2931606978919135,0.6306008382945869,10,0.3438901901245117,-1.2449979782104492,-3.2863879203796387,-7.0699992179870605,3.0644454956054723,0,0.03980320576955254,-1.1183999472654746,28.221111297607425,1.0367528405506452,27.81999969482422,9.655025452824551,28.36111068725586,0.03980320576955254
2344,2009-10-13,27.737777709960934,28.685556411743164,26.844444274902344,28.20555686950684,14783400.0,-0.017165327212276038,1.5789889214993447,1.4033348019890006,54.3894926508899,57.89869074362512,0.5504039077850393,0.12687978374718156,-1.6052602620294394,-6.480487388361507,40.86160316195363,1.8411121368408203,0.8607635208254649,-0.22050008773804208,-1.4175730280495102,0.9765728525734261,-0.8190365578937744,0.3780363824176902,1.4595762371180676,45.16855124526828,-10.525574144174882,0.5985364701557337,10,0.2955551147460973,-0.2788887023925746,-2.8549995422363246,-6.585555553436276,3.332221984863285,1,0.06793785753618486,2.993328107208026,28.22222137451172,-1.1183999472654746,28.221111297607425,1.0367528405506452,27.81999969482422,0.06793785753618486
2345,2009-10-14,28.61000061035156,28.677778244018555,27.23888969421387,27.78000068664551,9851400.0,0.03144530573108595,1.9804377070456183,-1.7743413890258946,62.949344810721776,58.08228555877526,-0.4522951788230998,-0.689970741466496,-2.461580259537282,-7.222817273977871,40.09506668908923,1.438888549804684,0.6690471402738609,0.59411172866821,-0.6124087128184499,1.80063217015487,-0.009148492075119918,1.19737194941154,0.44617875639684357,89.26971574607596,30.021296146037784,0.6032602207433292,10,-0.7766675949096644,-1.100000381469723,-3.7608337402343714,-7.457778453826901,2.3544425964355504,2,0.058099331461318515,1.5789889214993447,27.737777709960934,2.993328107208026,28.22222137451172,-1.1183999472654746,28.221111297607425,0.058099331461318515
2346,2009-10-15,28.81444358825684,28.91777801513672,28.05555534362793,28.39444351196289,6021900.0,0.007145857166857672,1.7517645447489765,0.506024234819925,51.982662006203654,57.27433594838158,-0.5994102057575468,-0.807711399204063,-2.6353454787607404,-7.303907761552768,38.971538881438725,0.8622226715087891,0.5949115450464326,0.7172214508056669,-0.473457770220751,1.9079006718320848,0.12188184029245974,1.312561061318874,0.10903167298079808,95.01602540514303,38.42056055990931,0.5953396105132087,10,-0.9333324432373082,-0.9061098098754918,-3.495554924011234,-7.370555400848392,1.9011116027831996,3,0.03994911785325361,1.9804377070456183,28.61000061035156,1.5789889214993447,27.737777709960934,2.993328107208026,28.22222137451172,0.03994911785325361
2347,2009-10-16,28.38111114501953,28.63888931274414,28.13999938964844,28.626667022705078,5139900.0,-0.015038723267726373,2.6954746464346506,-0.5846567454280358,46.32336718241736,55.657639146470515,-0.12155330783160778,-0.32533951598738753,-2.145685217671595,-6.740293866683537,37.984559434608244,0.6744441986083984,0.43849145662920463,0.2421668052673347,-0.9255410763745182,1.4098746869091876,-0.34168713555359176,0.8260207460882611,0.5366668701171875,74.11575089418449,20.015463723240096,0.5838539408209258,10,-0.5,-0.4727773666381836,-2.918333053588867,-6.793333530426025,2.8188896179199183,4,0.07473671151560679,1.7517645447489765,28.81444358825684,1.9804377070456183,28.61000061035156,1.5789889214993447,27.737777709960934,0.07473671151560679
2348,2009-10-19,29.37777709960937,29.489999771118164,28.31333351135254,28.60000038146973,7578000.0,0.03511722812743856,1.348114864697699,-3.167412344067952,57.08582797027266,55.60884923647027,-1.0680170797719875,-1.2286174545990143,-3.084277397509979,-7.595763530650775,37.13031800432886,1.176666259765625,0.41505005106049,1.1395549774169886,-0.09646691238440042,2.3755768672183777,0.5215440325162923,1.757565922317685,-2.5333328247070277,95.7580677604641,42.36097761776084,0.6180109449006946,10,-1.2105550765991175,-1.4694433212280238,-3.8427762985229457,-7.717776775360104,1.605556488037113,0,0.05926628653582666,2.6954746464346506,28.38111114501953,1.7517645447489765,28.81444358825684,1.9804377070456183,28.61000061035156,0.05926628653582666
2349,2009-10-20,29.71666717529297,29.918888092041016,29.333332061767575,29.80666732788086,16072200.0,0.011535592857640165,2.724417377379343,-0.11571463954740296,54.95238599712784,54.943477657041846,-1.3232801297169274,-1.4590693382887139,-3.3602091011906943,-7.806268757641167,36.66040942230603,0.585556030273441,0.42401399952608543,1.3621116638183608,0.028145527254636704,2.696077800382085,0.6951285955364988,2.029094732100223,-2.8193117904663083,92.45443889399333,41.72300291442665,0.6669830682818616,10,-1.335000991821289,-1.5983343124389648,-4.181666374206543,-8.056666851043701,1.6888885498046875,1,0.052832293929971685,1.348114864697699,29.37777709960937,2.6954746464346506,28.38111114501953,1.7517645447489765,28.81444358825684,0.052832293929971685
2350,2009-10-21,28.03444480895996,28.52555656433105,26.80777740478516,27.28888893127441,31296600.0,-0.05660871578935478,-1.011711385709563,-8.283940151739962,49.90486014976509,54.65902614112742,0.34389600969620204,0.30420722160067726,-1.6182335503924001,-6.003430534739444,35.09842612883213,2.908889770507809,0.35475983077691353,-0.3616662979125991,-1.5924197570791918,0.8690871612539937,-0.9770430274958954,0.2537104316706973,1.8844432830810547,39.4286005059106,-10.71847982487072,0.6153767295832968,10,0.328887939453125,0.08388805389404297,-2.499444007873535,-6.374444484710693,3.088888168334961,2,0.10827947214756595,2.724417377379343,29.71666717529297,1.348114864697699,29.37777709960937,2.6954746464346506,28.38111114501953,0.10827947214756595
2351,2009-10-22,28.79111099243164,28.933332443237305,27.61111068725586,27.73666763305664,10062000.0,0.026990589206526527,-1.0255285702598147,1.4143049380126107,55.4243059235223,54.46655207098679,-0.29114898987634774,-0.3189975386688637,-2.3184112183792003,-6.651189603282397,34.92429590389578,1.3222217559814453,0.3338067381880876,0.2998888015747063,-0.7156190437811958,1.3153966469306084,-0.2078651211032465,0.8076427242526591,1.127777099609375,63.75001685960178,9.44436800291399,0.507753922677951,10,-0.4277782440185547,-0.6727781295776367,-3.1502766609191895,-7.131110668182373,2.379999160766598,3,0.07548622263749305,-1.011711385709563,28.03444480895996,2.724417377379343,29.71666717529297,1.348114864697699,29.37777709960937,0.07548622263749305
2352,2009-10-23,29.217777252197266,29.44444465637207,28.22222137451172,28.67888832092285,9538200.0,0.014819374628432413,1.4636041913761917,0.5110648442926603,56.045982648116826,54.33980325989304,-0.6275657438346975,-0.7355979925041822,-2.676985943577691,-6.961033195865426,33.99685814645606,1.2222232818603516,0.29832055443997874,0.6962217330932603,-0.36937161913050787,1.7618150853170285,0.163425056981378,1.2290184092051426,0.638888626098634,77.46429136334709,20.217255119451856,0.5327966761118837,10,-0.8544445037841797,-1.0994443893432617,-3.1349992752075195,-7.262777805328369,2.4377784729003906,4,0.05126255587187534,-1.0255285702598147,28.79111099243164,-1.011711385709563,28.03444480895996,2.724417377379343,29.71666717529297,0.05126255587187534
2353,2009-10-26,28.941110610961914,29.26111030578613,28.64555549621582,28.73444366455078,7671600.0,-0.009469120078754334,-2.202317931722207,0.38350564358853656,54.31457159210709,54.331478697806055,-0.26619381691863,-0.4701735725641498,-2.3184570883173024,-6.565997407687998,32.72257594002285,0.615554809570309,0.3569502359435752,0.41138849258422994,-0.6649225553378919,1.4876995405063518,-0.12676703137683276,0.9495440165452926,0.8545774978637724,68.57143382636937,8.219049769380106,0.5381555239610614,10,-0.5777778625488281,-0.8227777481079102,-2.617499828338623,-6.986111164093018,3.018888473510742,0,0.07805126010340269,1.4636041913761917,29.217777252197266,-1.0255285702598147,28.79111099243164,-1.011711385709563,28.03444480895996,0.07805126010340269
2354,2009-10-27,28.666667938232425,28.962221145629886,28.39555549621582,28.86222267150879,4824000.0,-0.009482796856646547,1.8651914573518227,-0.9462312995486801,51.986719487113874,53.11340921740518,0.17195107041425928,-0.19330267633831966,-1.9406212026610774,-6.174484537008521,31.450592616128258,0.566665649414066,0.34989381916683726,0.12911243438720987,-0.9488734025980641,1.2070982713724838,-0.4098804841054289,0.6681053528798486,1.0692619565124488,70.50152165877091,7.965658224862949,0.5389929184926373,10,-0.3033351898193395,-0.5483350753784215,-2.317501544952396,-6.711668491363529,3.4066658020019425,1,0.08081391441815766,-2.202317931722207,28.941110610961914,1.4636041913761917,29.217777252197266,-1.0255285702598147,28.79111099243164,0.08081391441815766
2355,2009-10-28,27.501110076904297,28.666667938232425,27.45555686950684,28.47222137451172,3911400.0,-0.04065899335910039,-1.2803443297636388,4.965930925512394,48.08231490364433,52.68003731712081,1.3004245614329975,0.8888368760171943,-0.693111854900117,-4.891200686587474,29.62652036677581,1.211111068725586,0.31513780383418677,-0.9545564651489258,-2.0876244651108102,0.17851153481295867,-1.5210904651298662,-0.38802246516798533,2.176256768041384,2.2903859985613213,-63.43637682900051,0.5665339999809419,10,0.8622226715087891,0.617222785949707,-0.9263882637023926,-5.5461106300354,4.943332672119148,2,0.1419741107640724,1.8651914573518227,28.666667938232425,-2.202317931722207,28.941110610961914,1.4636041913761917,29.217777252197266,0.1419741107640724
2356,2009-10-29,28.172222137451172,28.50666618347168,27.583332061767575,27.58444404602051,3994200.0,0.024403089863288097,-2.129935247356366,-0.605263364640902,49.71524556071027,53.0569126924867,0.5907575722411629,0.23991388226718868,-1.2811662529793537,-5.447064636008658,27.84157812986946,1.0055561065673828,0.35415742536801886,-0.2897221565246575,-1.4146106115562738,0.8351662985069588,-0.8521663840404656,0.27272207099115064,1.4477529186912967,36.033469192040165,-30.54082788273299,0.5624442275158078,10,0.19111061096191406,-0.05388927459716797,-1.5975003242492676,-6.120555400848389,3.8888893127441335,3,0.10475250498329158,-1.2803443297636388,27.501110076904297,1.8651914573518227,28.666667938232425,-2.202317931722207,28.941110610961914,0.10475250498329158
2357,2009-10-30,27.372222900390625,28.442222595214844,27.33666610717773,28.442222595214844,5430600.0,-0.02839673892806116,1.0664613146805346,-1.820414388395838,45.47069986632973,51.76634290315971,1.3774495388369061,1.0427050133607487,-0.4154001452010547,-4.540550655869424,26.620084970863523,1.105556488037113,0.2350309884984796,-1.0575547218322754,-2.2696050319690713,0.15449558830452048,-1.6635798769006733,-0.45152956676387745,2.191508202724698,1.8476396062097284,-64.21827264326586,0.6060251550683977,10,0.9911098480224609,0.8333320617675781,-0.8238897323608398,-5.083889961242676,4.519998550415039,4,0.13878621647324807,-2.129935247356366,28.172222137451172,-1.2803443297636388,27.501110076904297,1.8651914573518227,28.666667938232425,0.13878621647324807
2358,2009-11-02,27.37555694580078,27.71666717529297,27.01111030578613,27.59222221374512,4048200.0,0.00012180396975014496,2.031034270848285,0.20249096237353004,47.96555973782003,50.99002887434773,1.1848301588889747,1.0153844937283765,-0.37134518033990105,-4.448333258447146,25.279283146077958,0.7055568695068395,0.18796942636149083,-1.0059430122375481,-2.306547564283928,0.2946615398088319,-1.6562452882607381,-0.3556407362143581,2.133055083347937,18.678930615947813,-47.963654806527664,0.6503022760231898,11,0.750554084777832,0.9877758026123047,-0.5472230911254883,-4.529444694519043,4.531110763549805,0,0.15634380654868818,1.0664613146805346,27.372222900390625,-2.129935247356366,28.172222137451172,-1.2803443297636388,27.501110076904297,0.15634380654868818
2359,2009-11-03,27.554443359375,27.666667938232425,27.09111022949219,27.31777763366699,3291300.0,0.0065345305641957285,1.49637445865059,-1.0923104009859574,43.57064189487482,50.28622684602658,0.7453600756236689,0.8201801087895859,-0.5002525050077224,-4.5296402010832075,23.78464204896014,0.5755577087402344,0.21182943996634762,-0.7900010108947768,-2.142125399708995,0.5621233779194412,-1.4660632053018858,-0.1139388164876678,1.9001519772864484,32.818733877963965,-29.682677013330505,0.6760621944071091,11,0.6733341217041016,0.8088893890380859,-0.4755544662475586,-4.457776069641113,4.877777099609368,1,0.15988549170232935,2.031034270848285,27.37555694580078,1.0664613146805346,27.372222900390625,-2.129935247356366,28.172222137451172,0.15988549170232935
2360,2009-11-04,27.9244441986084,28.262222290039066,27.43000030517578,27.724443435668945,5499900.0,0.013427991790932348,-1.1098635409715663,0.8450770061491963,44.68621743626183,49.09310590299764,0.40020003369656365,0.4382576630417745,-0.8097505036827428,-4.786092474946983,21.980953984533087,0.8322219848632848,0.08551333892586754,-0.3981668472290032,-1.763198577755361,0.9668648832973545,-1.0806827124921803,0.2843490180341739,1.477214779415526,61.069860808925455,2.570567004225353,0.682515865263178,11,0.3033332824707031,0.4388885498046875,-0.845555305480957,-4.6888885498046875,4.552221298217773,2,0.1485755459309277,1.49637445865059,27.554443359375,2.031034270848285,27.37555694580078,1.0664613146805346,27.372222900390625,0.1485755459309277
2361,2009-11-05,28.878889083862305,28.916667938232425,28.04333305358887,28.13111114501953,5012100.0,0.03417954815736213,1.1214552951941716,3.738875431535982,52.79790249779527,48.73220810851747,-0.6040012957219574,-0.4561789546711452,-1.6889544640125465,-5.618405385657187,19.891707912374002,0.992223739624027,-0.03803746527785279,0.503333568572998,-0.8617571335527607,1.8684242706987568,-0.17921178248988312,1.1858789196358792,0.47089226269684303,98.0174383746336,39.77946679870713,0.6825453510628796,11,-0.7427787780761754,-0.5155563354492188,-1.6888885498046875,-5.256110191345215,3.666666030883782,3,0.12346574879688132,-1.1098635409715663,27.9244441986084,1.49637445865059,27.554443359375,2.031034270848285,27.37555694580078,0.12346574879688132
2362,2009-11-06,28.44444465637207,28.989999771118164,28.31777763366699,28.692222595214844,4066200.0,-0.015043668273687305,-1.6829218161817923,-0.33135229855299436,44.40000576782185,47.63058968359689,-0.3249636185674163,-0.004369076892349,-1.1722349986237006,-5.062707283384171,17.713974136278146,0.6722221374511754,-0.014470059080373687,0.05772247314452983,-1.305701527541384,1.4211464738304436,-0.6239895271984253,0.7394344734874849,0.8544966113515962,72.43124872290146,18.156953328668166,0.6817120003429563,11,-0.4438896179199219,-0.08111190795898438,-1.2544441223144531,-4.549444198608398,4.013334274291985,4,0.12714844102301837,1.1214552951941716,28.878889083862305,-1.1098635409715663,27.9244441986084,1.49637445865059,27.554443359375,0.12714844102301837
2363,2009-11-09,29.345556259155273,29.382221221923828,28.468889236450195,28.474443435668945,4211100.0,0.0316797045493149,-1.0705282592997765,-3.515699692857198,47.91406553365012,47.17807257765647,-1.299307372363348,-0.8611603736937354,-1.9756446439237436,-5.833592793959291,15.455322063611343,0.9377765655517578,-0.07468465396552659,0.9026673316955574,-0.5233393843703666,2.3286740477614813,0.18966397366259713,1.6156706897285176,-2.5377788543701136,98.3996863142086,46.93264495396166,0.7130033580329611,11,-1.148890495300293,-0.9822235107421875,-2.1555557250976562,-5.413888931274414,3.3455562591552805,0,0.08678197029766221,-1.6829218161817923,28.44444465637207,1.1214552951941716,28.878889083862305,-1.1098635409715663,27.9244441986084,0.08678197029766221
2364,2009-11-10,29.622222900390625,29.69777870178223,29.14555549621582,29.22222137451172,2913300.0,0.00942788880170009,1.0040284901467986,0.4591845224801517,60.599320026371835,48.56885092462619,-1.5937767851242057,-1.0428794475950838,-2.1415354580402095,-5.985210228478163,14.804992457039559,0.5522232055664098,-0.17173371403114146,1.0851117134094252,-0.3928094503336652,2.5630328771525157,0.34615113153788,1.8240722952809705,-2.7629566192626918,96.66828992177241,41.874154350333804,0.7389605818715449,11,-1.2677783966064453,-1.258890151977539,-2.432222366333008,-3.9144439697265625,2.8511085510253906,1,0.07711929035986809,-1.0705282592997765,29.345556259155273,-1.6829218161817923,28.44444465637207,1.1214552951941716,28.878889083862305,0.07711929035986809
2365,2009-11-11,30.2722225189209,30.41111183166504,29.608888626098636,29.82333374023437,6584400.0,0.02194297236625342,1.2079515358952926,1.1222176657956564,60.030100803592255,49.714945951613075,-2.0219901243871448,-1.6463750594894186,-2.6447020579433413,-6.492869923348739,14.329645477099017,0.8022232055664027,-0.22279743847937894,1.6520002365112312,-0.017688765237192428,3.321689238259655,0.8171557356370194,2.486844737385443,-3.2994157409667935,94.13419386852564,38.801022593576945,0.8348445008742125,11,-1.5611114501953125,-1.6627779006958008,-3.0822219848632812,-3.8005552291870117,1.857778549194336,2,0.0713524730043662,1.0040284901467986,29.622222900390625,-1.0705282592997765,29.345556259155273,-1.6829218161817923,28.44444465637207,0.0713524730043662
2366,2009-11-12,29.96555519104004,30.446666717529297,29.84111022949219,30.2722225189209,3384900.0,-0.010130320880443633,-1.179996704111636,-0.6831699575520348,55.14762167486547,50.790159485894826,-1.6027308784696856,-1.3165477117731932,-2.193528822598971,-6.043136373547462,13.622769296039205,0.6055564880371058,-0.24050142318179368,1.2877773284912095,-0.48620346387225766,3.0617581208546767,0.40078693230947593,2.174767724672943,-2.786450109863278,77.4008176313062,23.839850609246973,0.8869903961817329,11,-1.2366666793823242,-1.3383331298828125,-2.7319436073303223,-3.4938879013061523,2.3200016021728516,3,0.08379989256921805,1.2079515358952926,30.2722225189209,1.0040284901467986,29.622222900390625,-1.0705282592997765,29.345556259155273,0.08379989256921805
2367,2009-11-13,30.50222206115723,30.55555534362793,29.98444366455078,30.10000038146973,3279600.0,0.017909458599908,1.2445465585223923,-1.3115896058016445,60.37512986785804,52.169000611454614,-1.8424714149911523,-1.7772806504790104,-2.5977155069952893,-6.434115444761705,12.909461660851484,0.5900001525878906,-0.11096615360714068,1.7183886528015186,-0.22631628826399108,3.6630935938670284,0.7460361822687638,2.6907411233342735,-3.0617120490722662,97.44409120907062,43.890646399919206,0.9723524705327553,11,-1.6788892745971715,-1.8205556869506871,-2.9833326339721715,-4.030554771423343,2.5555553436279332,4,0.06698964585242195,-1.179996704111636,29.96555519104004,1.2079515358952926,30.2722225189209,1.0040284901467986,29.622222900390625,0.06698964585242195
2368,2009-11-16,31.11888885498047,31.2722225189209,30.474443435668945,30.55555534362793,6127200.0,0.020217110497288138,-1.1990793925357714,1.400554817905918,65.58834555744212,54.615412129517644,-2.09233735714049,-2.378781006028934,-3.0920282633422858,-6.906593784808443,11.631735958440737,0.7977790832519531,-0.019251691969166984,2.2479998588562005,0.05173228167373267,4.444267436038668,1.1498660702649666,3.3461336474474344,-3.3668743097412097,92.78995431332771,39.67094860933985,1.0981337885912335,11,-1.767777442932129,-2.0788888931274414,-3.4941658973693848,-4.647221565246582,2.4566688537597656,0,0.043024996230522694,1.2445465585223923,30.50222206115723,-1.179996704111636,29.96555519104004,1.2079515358952926,30.2722225189209,0.043024996230522694
2369,2009-11-17,31.28666687011719,31.29888916015625,30.6744441986084,30.89111137390137,3496500.0,0.005391516898903381,1.9735468957907143,0.7021692980169224,77.56027032566502,58.26808467278466,-1.8718716289471118,-2.553844763997816,-3.143833386007312,-6.9299970418281625,9.973058452202293,0.6244449615478516,0.20458903350191093,2.3372778892517125,-0.08670124872075036,4.761257027224175,1.1252883202654829,3.549267458237942,-3.112227368036134,99.2767878001959,38.08716830737171,1.2119895689862308,11,-1.6155557632446325,-2.233333587646488,-3.514999389648441,-4.814999580383304,2.6988906860351527,1,0.044889589997673784,-1.1990793925357714,31.11888885498047,1.2445465585223923,30.50222206115723,-1.179996704111636,29.96555519104004,0.044889589997673784
2370,2009-11-18,31.06999969482422,31.44444465637207,30.707778930664066,31.08888816833496,4563000.0,-0.006925223968166416,1.0182582544920487,-0.047751766039009574,72.59181890261635,60.467408717764776,-1.2986508515352213,-2.2114850846580154,-2.8543754498627223,-6.575136149811204,11.320411395630908,0.7366657257080043,0.4178048748289065,1.9688329696655273,-0.5903031049747405,4.527969044305795,0.6892649323453952,3.2484010069856595,-2.4581372406126363,76.64586032269457,11.76712423729866,1.2795680373201337,11,-1.1888885498046875,-1.9438886642456055,-3.3238887786865234,-4.598332405090332,2.9866676330566406,2,0.04516677728920504,1.9735468957907143,31.28666687011719,-1.1990793925357714,31.11888885498047,1.2445465585223923,30.50222206115723,0.04516677728920504
2371,2009-11-19,30.96444320678711,31.101110458374023,30.632221221923828,30.778888702392575,4326300.0,-0.0033973765392310007,1.0435845213849286,-9.82368979097262,81.40661551402002,64.57925424512013,-0.967936268063756,-2.0393164952992535,-2.687108846608819,-6.331199971103587,12.345658503785604,0.4688892364501953,0.6843231872585491,1.7546098709106452,-0.93055753245212,4.4397772742734105,0.41202616922926083,3.0971935725920297,-1.8993676002298479,67.12321071876947,-5.49189528347371,1.3425837016813835,11,-1.0077762603759766,-1.838332176208496,-3.292776584625244,-4.492775917053223,3.1000022888183594,3,0.03764181559940494,1.0182582544920487,31.06999969482422,1.9735468957907143,31.28666687011719,-1.1990793925357714,31.11888885498047,0.03764181559940494
2372,2009-11-20,30.71555519104004,31.29777717590332,30.35000038146973,30.78333282470703,7125300.0,-0.00803786504685211,-1.3727423140192125,-0.3652707536696612,77.99923698956886,67.92205107355555,-0.4056729641787058,-1.7628474749582708,-2.3593967088885357,-5.942981178028276,12.851749571659582,0.9477767944335902,0.9331123565049317,1.430832958221437,-1.3375242284221471,4.1991901448650175,0.04665436489964492,2.815011551543229,-1.2697805365124069,33.40095224153173,-44.13498790485503,1.3841785933217905,11,-0.42055511474609375,-1.5894441604614258,-2.8208327293395996,-4.243887901306152,3.2777767181396555,4,0.051114218590808225,1.0435845213849286,30.96444320678711,1.0182582544920487,31.06999969482422,1.9735468957907143,31.28666687011719,0.051114218590808225
2373,2009-11-23,31.20000076293945,31.45111083984375,30.803333282470703,30.89777755737305,4206600.0,0.015771994642008957,-1.63800469155365,-4.459040382721156,79.07141084079029,69.97450560849094,-0.6698432315019822,-2.1812178668177147,-2.765858943149329,-6.276075981968599,13.433595108803786,0.7355556488037109,1.0565506522813237,1.8023340225219684,-1.088601023857425,4.693269068901362,0.3568664993322699,3.247801545711667,-1.4344389081167073,77.19483318003283,-5.74978092407234,1.4454675231896972,11,-0.6700010299682582,-2.0705566406249964,-3.30527830123901,-4.728333473205563,2.51444244384766,0,0.05954412168003698,-1.3727423140192125,30.71555519104004,1.0435845213849286,30.96444320678711,1.0182582544920487,31.06999969482422,0.05954412168003698
2374,2009-11-24,30.983333587646484,31.26666641235352,30.86222267150879,31.26666641235352,3100500.0,-0.00694446057675524,1.8549021191802857,-0.9374952667054083,75.00452930044213,71.63833099702981,-0.2679791151735529,-1.8783995323242628,-2.475019692053575,-5.903133192370987,14.308610845652678,0.4044437408447301,1.3160827452417045,1.4698335647583,-1.482766857933285,4.422433987449889,-0.006466646587494296,2.9461337761040944,-0.9143729155199622,57.51768147874831,-27.029279147597315,1.476300211345794,11,-0.3372230529785156,-1.8538894653320312,-2.9455556869506836,-4.511666297912598,3.324443817138679,1,0.08366511349596384,-1.63800469155365,31.20000076293945,-1.3727423140192125,30.71555519104004,1.0435845213849286,30.96444320678711,0.08366511349596384
2375,2009-11-25,31.405555725097656,31.454444885253906,30.91555595397949,31.11666679382324,3149100.0,0.013627395394907316,1.7873523245776481,-1.0196098230874866,72.62234964183726,73.57996743780446,-0.5727637606926024,-2.100822701508541,-2.8297085630052052,-6.150685300942872,15.656423976557821,0.5388889312744176,1.5047583985508268,1.6968334197998054,-1.2115106799081587,4.605177519507766,0.2426613699458251,3.1510054696537857,-1.0878080227820348,95.57341632026414,12.204501646496169,1.454172049853981,11,-0.6861114501953125,-2.274444580078125,-3.1555562019348145,-4.723889350891113,2.7477760314941477,2,0.08215112808823455,1.8549021191802857,30.983333587646484,-1.63800469155365,31.20000076293945,-1.3727423140192125,30.71555519104004,0.08215112808823455
2376,2009-11-27,31.123332977294922,31.31777763366699,30.44444465637207,30.482221603393555,2758500.0,-0.008986395600610098,-1.4372130654523387,2.219231353285637,74.65737095297803,75.1668831139289,-0.12185336163808458,-1.6718929894774988,-2.473135358575938,-5.688657308364196,16.806803109726392,0.9611110687255859,1.5589542009329627,1.2670551300048842,-1.612365443617037,4.146475703626802,-0.1726551568060728,2.7067654168158413,0.3311119079589844,70.02005018590881,-14.123825189009949,1.4397102868109588,11,-0.22111034393310547,-1.8905553817749023,-2.882500171661377,-4.441666603088379,3.525554656982422,4,0.09424872177815469,1.7873523245776481,31.405555725097656,1.8549021191802857,30.983333587646484,-1.63800469155365,31.20000076293945,0.09424872177815469
2377,2009-11-30,31.17111015319824,31.237777709960934,30.75777816772461,31.04111099243164,3414600.0,0.0015350918855050466,2.6455531170553286,0.20277157145959157,69.93445130460063,75.64978375250206,-0.07238246833356854,-1.4972387825159394,-2.4560437807535216,-5.5515454523736025,17.789731825784777,0.4799995422363246,1.5802969572668637,1.1248879432678187,-1.5591477567262721,3.808923643261913,-0.21712990672922672,2.466905793264864,0.2833347320556676,71.94706258934758,-9.964201807202159,1.342017849997047,11,-0.26888751983642223,-1.938332557678219,-2.9302773475646937,-4.489443778991696,3.3477802276611293,0,0.09282105539992669,-1.4372130654523387,31.123332977294922,1.7873523245776481,31.405555725097656,1.8549021191802857,30.983333587646484,0.09282105539992669
2378,2009-12-01,31.655555725097656,31.690000534057614,31.278888702392575,31.333332061767575,3851100.0,0.015541492411354163,1.1022647471910494,2.4786595654152395,71.2395311751622,74.9474794024462,-0.5282469733616324,-1.7334730869749357,-2.8636748392570084,-5.844811229307432,18.693390546751207,0.518890380859375,1.6909191253154319,1.3953335762023933,-1.0653384850539283,3.8560056374587184,0.16499754557423074,2.625669606830556,-1.211111068725586,97.23458340351925,16.47988300291543,1.2303360306281619,12,-0.6355552673339844,-2.305000305175785,-3.4147229194641113,-4.973889350891113,2.6733322143554688,1,0.07385042311004408,2.6455531170553286,31.17111015319824,-1.4372130654523387,31.123332977294922,1.7873523245776481,31.405555725097656,0.07385042311004408
2379,2009-12-02,31.959999084472656,32.168888092041016,31.50777816772461,31.518888473510746,3041100.0,0.009617375288522467,-1.853724904186169,1.3689578425220825,69.00172348409203,74.54857991149905,-0.8125858648196989,-1.7823209254669408,-3.0861106433036767,-5.96687116710757,19.804739702481406,0.6611099243164062,1.7286971119332932,1.4794991493225105,-0.738055925767874,3.697054224412895,0.37072161177732,2.588276686867701,-1.4906433105468757,87.88658396978228,8.459776800103086,1.1087775375451918,12,-0.7005548477172852,-2.369999885559082,-3.7191662788391113,-5.278332710266113,2.627777099609375,2,0.054894999141812395,1.1022647471910494,31.655555725097656,2.6455531170553286,31.17111015319824,-1.4372130654523387,31.123332977294922,0.054894999141812395
2380,2009-12-03,32.07333374023437,32.688888549804695,31.77777862548828,31.93777847290039,5734800.0,0.0035461407699719505,-3.000000000000031,0.3073044809291208,74.81034421598686,73.81566087838426,-0.8589591657247766,-1.6536792408706553,-3.108412227461951,-5.898168140162149,21.785333722200246,0.9111099243164134,1.6718846352305192,1.3853893280029226,-0.5881940711341898,3.3589727271400385,0.3985976284343664,2.3721810275714788,-1.535996673583977,72.57428392968626,-6.815140207792183,0.9867916995685578,12,-0.5538892745971538,-2.2233343124389577,-3.832500934600823,-5.391667366027825,1.7477760314941548,3,0.06966671075254638,-1.853724904186169,31.959999084472656,1.1022647471910494,31.655555725097656,2.6455531170553286,31.17111015319824,0.06966671075254638
2381,2009-12-04,32.444442749023445,32.74777984619141,31.87444305419922,32.555557250976555,4721400.0,0.011570640326781456,2.524648212581139,-0.8196988884198059,73.78875753938424,73.34782982836373,-1.1153426644153015,-1.8382160070099083,-3.3721619332194166,-6.087331630077241,23.530154613441695,0.8733367919921946,1.5274847503441862,1.5782206535339434,-0.35096493342975066,3.5074062404976374,0.6136278600520946,2.542813447015792,-1.7780125933837958,84.75694264732104,7.335244643916496,0.9645927934818478,12,-0.8483304977417028,-2.564997673034675,-4.2036099433899,-5.762776374816902,1.5600013732910014,4,0.0526712392870361,-3.000000000000031,32.07333374023437,-1.853724904186169,31.959999084472656,1.1022647471910494,31.655555725097656,0.0526712392870361
2382,2009-12-07,32.061111450195305,32.594444274902344,31.84333229064941,32.11111068725586,2718900.0,-0.01181500640320532,-2.0938123595681857,0.44997940126351066,62.24019116657384,71.47769430900635,-0.5823078797043095,-1.2332710153641102,-2.939232995070711,-5.528202626382939,25.27916652161869,0.7511119842529332,1.4433910978486217,1.014056015014642,-0.6137993101229,2.6419113401521805,0.2001283524458728,1.8279836775834113,-1.2281733193115159,53.252601535859924,-21.30701881043632,0.8139276625687696,12,-0.46499919891356356,-2.181666374206536,-3.8202786445617605,-5.379445075988762,2.1611099243164134,0,0.08071386383787615,2.524648212581139,32.444442749023445,-3.000000000000031,32.07333374023437,-1.853724904186169,31.959999084472656,0.08071386383787615
2383,2009-12-08,31.892221450805664,32.002220153808594,31.54333305358887,31.691110610961914,8699400.0,-0.005267752481132759,1.1794258589921112,-4.022278171968606,57.86434442452318,69.57322932279313,-0.3407318216326196,-0.9104901648261645,-2.727058304870752,-5.1804414051569125,26.5576838626218,0.5177783966064347,1.3197625737407108,0.7178327560424798,-0.7390577702087171,2.1747232822936766,-0.010612507083120448,1.44627801916808,-0.9060959826972663,31.003448604714656,-38.75951054651532,0.7284452631255992,12,-0.29610919952392223,-2.0127763748168945,-3.6077775955200195,-5.210555076599121,2.3944454193115305,1,0.0823608018057127,-2.0938123595681857,32.061111450195305,2.524648212581139,32.444442749023445,-3.000000000000031,32.07333374023437,0.0823608018057127
2384,2009-12-09,31.906667709350586,32.037776947021484,31.36333274841309,31.94444465637207,3350700.0,0.0004529712226915006,5.00997688490037,-0.18784142640364188,61.468182528822396,68.33387742134704,-0.23515883817273675,-0.7852780292724333,-2.6885269504389058,-5.029870739986109,27.504763636607105,0.6744441986083949,1.2316947386319974,0.6180567741394043,-0.6754978570799324,1.911611405358741,-0.028720541470264038,1.2648340897490726,-0.7796098909955482,39.2456282229496,-28.422016028547027,0.6467773156096677,12,-0.3105554580688441,-1.987222671508782,-3.6619458198547363,-5.225001335144043,2.627775192260742,2,0.07591580080274829,1.1794258589921112,31.892221450805664,-2.0938123595681857,32.061111450195305,2.524648212581139,32.444442749023445,0.07591580080274829
2385,2009-12-10,32.43222045898437,32.543331146240234,31.88888931274414,31.906667709350586,3607200.0,0.01647156495379698,-1.3326704806192065,-13.911996364737771,68.04152134913429,67.59878302091997,-0.6702477162038889,-1.2023575478578366,-3.1741769112779217,-5.39097985574336,28.07635366753054,0.6544418334960938,1.1022192919710676,1.035609626770011,-0.26131911767520677,2.3325383712152252,0.38714525454740567,1.68407399899262,-1.1755048784024211,77.20682951963741,9.07910901641371,0.6484643722226072,12,-0.6794414520263565,-2.3433303833007706,-4.136665344238274,-5.750554084777825,1.9000015258789134,3,0.06646340258520689,5.00997688490037,31.906667709350586,1.1794258589921112,31.892221450805664,-2.0938123595681857,32.061111450195305,0.06646340258520689
2386,2009-12-11,32.47666549682617,32.718887329101555,32.245555877685554,32.522220611572266,2646000.0,0.001370397623499553,1.1569551159475766,-0.08668038513324813,72.79263035923489,67.91635847143488,-0.5615916735062676,-1.1057216104896206,-3.142169022488048,-5.273275802471261,28.70724456088047,0.4733314514160014,1.0280021915106872,0.9544991493225083,-0.24136467682954788,2.1503629754745646,0.3565672362464838,1.5524310623985365,-1.1133327484130824,82.13116345692531,9.21373055107098,0.597931913076028,12,-0.4633312225341797,-2.081109046936028,-4.181110382080078,-5.794999122619629,1.3555564880371094,4,0.04139723873541579,-1.3326704806192065,32.43222045898437,5.00997688490037,31.906667709350586,1.1794258589921112,31.892221450805664,0.04139723873541579
2387,2009-12-14,32.54555511474609,32.864444732666016,32.42333221435547,32.42333221435547,3584700.0,0.0021212035430990817,-6.218164794007491,-2.6829676771058564,69.51336226258935,67.72456192559345,-0.4637850572851505,-1.0684614551502314,-3.1312259703271152,-5.258834293881193,29.328473099213916,0.4411125183105469,0.959541658729993,0.9212221145629798,-0.25675175737431033,2.09919598650027,0.33223517859433827,1.5102090505316248,-1.0714665985107317,78.7564404744504,6.116515828172211,0.5889869359686448,12,-0.43166637420653586,-1.9544439315795827,-4.295833587646477,-5.863888740539544,5.271110534667976,0,0.04482606003875933,1.1569551159475766,32.47666549682617,-1.3326704806192065,32.43222045898437,5.00997688490037,31.906667709350586,0.04482606003875933
2388,2009-12-15,32.457778930664055,32.80777740478516,32.22999954223633,32.246665954589844,2970000.0,-0.002697025254986718,-3.727247191011294,1.7272784019975453,72.21295685416283,68.0813656333791,-0.2796551380953147,-0.9225348078370956,-2.973486287123908,-5.100094150296766,29.286495568640568,0.5777778625488352,0.9038933496251325,0.7665014266967702,-0.44230255876028934,1.9753054121538334,0.1620994339682369,1.3709034194253,-0.8446547927856329,72.90902968812485,-1.575855108962756,0.6044019927285308,12,-0.3438901901245046,-1.79111194610595,-4.275835037231438,-5.776112556457512,5.154441833496101,1,0.05436115784807227,-6.218164794007491,32.54555511474609,1.1569551159475766,32.47666549682617,-1.3326704806192065,32.43222045898437,0.05436115784807227
2389,2009-12-16,32.691112518310554,32.87333297729492,32.62444305419922,32.64110946655273,3004200.0,0.007188834089508767,-4.973175867435686,0.2368544685772861,70.53606903023727,67.6064461682958,-0.4451904974095626,-1.1017429523657256,-3.1312339209877393,-5.253591596017493,29.245633563726976,0.4155540466308665,0.9093146814982305,0.9296127319336023,-0.3417785920986063,2.2010040559658073,0.293917069917498,1.5653083939497066,-0.9528563209533729,81.49000643246373,9.273110650505174,0.635695662016103,12,-0.5727796554565501,-1.6816682815551829,-4.411113262176521,-6.009446144104011,4.581108093261712,2,0.048806976235910016,-3.727247191011294,32.457778930664055,-6.218164794007491,32.54555511474609,1.1569551159475766,32.47666549682617,0.048806976235910016
2390,2009-12-17,32.473331451416016,32.857776641845696,32.27555465698242,32.598888397216804,2667600.0,-0.006661782059957599,-1.2345431386615249,-2.5109856576130993,72.01882239922729,67.40978670827838,-0.1840585444640226,-0.8152347463566869,-2.8409524920819536,-4.965158976067276,28.85412874620546,0.5822219848632741,0.8655838498004513,0.6416650772094741,-0.623922821228696,1.9072529756476442,0.008871127990389027,1.2744590264285591,-0.5988660404663051,37.823606845107506,-33.238944649521855,0.6327939492190853,12,-0.3549985885620117,-1.2322206497192383,-4.114442825317383,-5.791665077209473,5.216667175292962,3,0.06347089621152602,-4.973175867435686,32.691112518310554,-3.727247191011294,32.457778930664055,-6.218164794007491,32.54555511474609,0.06347089621152602
2391,2009-12-18,32.130001068115234,32.759998321533196,31.957778930664066,32.62666702270508,5785200.0,-0.01057268743166817,1.1018980320036893,3.955702740474954,64.26450284277104,67.63471022785583,0.12290209693048126,-0.40064791519925436,-2.4101721819312196,-4.554319056667811,28.357682417637793,0.80221939086913,0.8132511454629814,0.24005680084228587,-0.9631964010428717,1.4433100027274435,-0.36156980010029116,0.8416834017848629,0.7433319091796875,18.81070135454351,-49.9861172466541,0.6016266009425784,12,-0.011668205261230469,-0.7727794647216797,-3.4697232246398926,-5.20222282409668,5.093330383300781,4,0.06854095373602265,-1.2345431386615249,32.473331451416016,-4.973175867435686,32.691112518310554,-3.727247191011294,32.457778930664055,0.06854095373602265
2392,2009-12-21,32.28555679321289,32.37555694580078,31.60666656494141,32.18000030517578,5130900.0,0.004841447865746362,4.385201116796,-0.2125301463924177,60.388449548232465,67.91516635271242,0.0028296574160862065,-0.4559279468091546,-2.4875983852134738,-4.644820348949455,28.062109427639825,0.7688903808593714,0.7290248855441099,0.31711244583129883,-0.7619915771566426,1.3962164688192402,-0.22243956566266831,0.8566644573252695,0.5722198486328054,53.59660772958195,-11.123715890464197,0.5395520114939703,12,-0.16722393035888672,-0.8566684722900391,-3.60750150680542,-5.340001106262207,4.165554046630859,0,0.047905792722011675,1.1018980320036893,32.130001068115234,-1.2345431386615249,32.473331451416016,-4.973175867435686,32.691112518310554,0.047905792722011675
2393,2009-12-22,33.05777740478516,33.11111068725586,32.25555419921875,32.41222381591797,3957300.0,0.023918454202859207,1.2747502408844262,6.1157168154386135,65.68256452567451,68.38343101902933,-0.6556146403632823,-1.1402959681375933,-3.1711411290770855,-5.347492082401203,27.92265324589827,0.8555564880371094,0.6435197339514502,0.9964442253112864,-0.12321600077883943,2.1161044514014087,0.43661411226622704,1.5562743383563493,-1.4511108398437536,96.4549509230926,33.233027900717005,0.5598301130450619,12,-0.6988887786865305,-1.3272218704223704,-4.305277824401863,-6.057777404785163,3.4588890075683594,1,0.14395669092804897,4.385201116796,32.28555679321289,1.1018980320036893,32.130001068115234,-1.2345431386615249,32.473331451416016,0.14395669092804897
2394,2009-12-23,33.575557708740234,33.694442749023445,32.83333206176758,33.16666793823242,4855500.0,0.015662889177786132,1.6632569992566795,0.6333940009927366,69.23737159583627,68.51630326866288,-1.0189174204625289,-1.5324873773352579,-3.576781110786854,-5.805081899397226,27.983736683792948,0.8611106872558665,0.6625534922120302,1.384613323211667,0.1925698001346916,2.576656846288646,0.7885915616731793,1.9806350847501548,-1.9688911437988246,94.30566163223658,30.93384323379008,0.5960217615384887,12,-0.9250030517578054,-1.5533361434936452,-4.380002021789551,-6.005557060241699,3.712219238281257,2,0.12022623988667558,1.2747502408844262,33.05777740478516,4.385201116796,32.28555679321289,1.1018980320036893,32.130001068115234,0.12022623988667558
2395,2009-12-24,33.985557556152344,33.990001678466804,33.372222900390625,33.575557708740234,1377900.0,0.012211259481339276,1.9496125089928216,1.0027148561406127,69.5407658352687,68.15498498822218,-1.324712269350357,-1.8332828842679874,-3.895682964430506,-6.15916997885946,27.96591495919052,0.617778778076179,0.7329598440622824,1.6656130790710435,0.2875459753537726,3.043680182788318,0.976579527212408,2.354646630929679,-2.295379943847653,99.81353346874134,37.52967597224537,0.6890335518586366,12,-1.187223434448235,-1.815556526184075,-4.623335361480713,-6.108334541320801,2.9300003051757884,3,0.09670763970811902,1.6632569992566795,33.575557708740234,1.2747502408844262,33.05777740478516,4.385201116796,32.28555679321289,0.09670763970811902
2396,2009-12-28,34.05666732788086,34.343334197998054,33.944442749023445,33.985557556152344,2192400.0,0.0020923526592442343,-4.202726571635181,0.17343853217837904,77.47858435044978,69.04000966465112,-1.2830563121580667,-1.7637977506534526,-3.8795810139325937,-6.167408037083973,28.830888154832913,0.3988914489746094,0.8004267187716323,1.5900561332702665,0.12648572357792887,3.0536265429626006,0.8582709284240977,2.3218413381164353,-2.2285002716064426,89.52496581409815,25.020604174796574,0.731785204846167,12,-1.0816669464111257,-1.7100000381469656,-4.553056240081787,-5.625000953674316,1.6322212219238281,0,0.10668487505979929,1.9496125089928216,33.985557556152344,1.6632569992566795,33.575557708740234,1.2747502408844262,33.05777740478516,0.10668487505979929
2397,2009-12-29,34.06444549560547,34.27777862548828,34.01555633544922,34.254444122314446,2428200.0,0.00022838898620713977,1.2159539659257588,-2.6719060136257786,81.30006447609178,70.04968828930988,-1.176436860872819,-1.6271239477939545,-3.7842892225393427,-6.096746042420062,29.742605576776416,0.2622222900390625,0.797810214318126,1.4531675338745131,-0.042852742483781014,2.9491878102328037,0.7051573956953661,2.20117767205366,-2.035065067993159,86.64185390435546,17.160427648156286,0.7480101381791455,12,-1.089445114135735,-1.717778205871575,-4.523056507110596,-5.581667900085449,2.0922203063964844,1,0.09273263984931335,-4.202726571635181,34.05666732788086,1.9496125089928216,33.985557556152344,1.6632569992566795,33.575557708740234,0.09273263984931335
2398,2009-12-30,33.993331909179695,34.22222137451172,33.944442749023445,34.040000915527344,2272500.0,-0.0020876190817474827,-2.8460888395925266,0.24562812456077648,79.58408622225447,71.05502353286735,-0.9662054212051743,-1.4460286847632418,-3.640937382209639,-5.952256063840558,30.182114403639225,0.27777862548827414,0.7768891788168801,1.2651651382446332,-0.2809180225388559,2.8112482990281222,0.4921235578528922,2.0382067186363777,-1.7788351799365287,76.82107326734685,3.369819978588694,0.7730415803917439,12,-1.018331527709961,-1.599442481994636,-4.282776355743415,-5.112220764160163,2.0011138916015554,2,0.07230179545890136,1.2159539659257588,34.06444549560547,-4.202726571635181,34.05666732788086,1.9496125089928216,33.985557556152344,0.07230179545890136
2399,2009-12-31,33.71444320678711,34.20333480834961,33.702220916748054,34.18222045898437,1957500.0,-0.00820421790772663,-1.0361302922508495,10.023295733203923,69.54606301456211,70.78027249012679,-0.58881164390057,-1.0845685584475433,-3.3024868522144004,-5.600991926573776,30.0311528916763,0.5011138916015554,0.7743478703785911,0.8985542297363267,-0.6630258283595083,2.4601342878321617,0.11776420068840565,1.6793442587842478,-1.3296394800435536,35.2400705500624,-36.17728709757604,0.7807900290479176,12,-0.7394428253173757,-1.3205537796020508,-3.884721279144287,-4.829998970031738,2.6011123657226634,3,0.08311640172667278,-2.8460888395925266,33.993331909179695,1.2159539659257588,34.06444549560547,-4.202726571635181,34.05666732788086,0.08311640172667278
2400,2010-01-04,34.30777740478516,34.343334197998054,33.97777938842773,34.133331298828125,3033900.0,0.017598813492450294,1.9773193313862605,-0.37292558613661614,73.91177428787478,71.85219153958275,-0.9996928719724636,-1.5830864419102326,-3.7739052396149084,-6.110314396835264,29.479065305264125,0.6288909912109446,0.79093969662717,1.3801662445068459,-0.27466618118552333,3.034998670199215,0.5527500316606648,2.207582457353027,-1.7662912403412463,94.45389851485149,23.384166585713757,0.827416212846184,1,-1.3327770233154297,-1.9138879776001048,-4.420000076293952,-5.423333168029792,1.4644432067871023,0,0.08686075775403301,-1.0361302922508495,33.71444320678711,-2.8460888395925266,33.993331909179695,1.2159539659257588,34.06444549560547,0.08686075775403301
2401,2010-01-05,34.153331756591804,34.43555450439453,33.77777862548828,34.223331451416016,3690900.0,-0.004501767816991187,1.660659177879274,-0.4012683140169996,70.53644256340944,72.97974631904687,-0.5901114159175549,-1.3639829548712967,-3.521218157558927,-5.878484219682992,28.715618343561143,0.65777587890625,0.8051545737621737,1.1402761459350685,-0.5845065791100339,2.8650588709801745,0.2778847834125173,2.0026675084576198,-1.4676977494635537,61.51509319128853,-8.227794942221536,0.8623913625225522,1,-0.8077774047851634,-1.7133321762085032,-4.2280540466308665,-5.267220497131355,2.4877777099609304,1,0.08087720765934359,1.9773193313862605,34.30777740478516,-1.0361302922508495,33.71444320678711,-2.8460888395925266,33.993331909179695,0.08087720765934359
2402,2010-01-06,34.648887634277344,34.754444122314446,33.938888549804695,33.938888549804695,4995900.0,0.01450973747502382,-1.2973426032387418,-10.142888283379675,75.34698502973397,74.05357081949792,-0.7992206049236472,-1.7452064702416408,-3.924503506456027,-6.290273895633206,28.091580221032025,0.8155555725097514,0.852380029188069,1.5064432144165067,-0.303795375664464,3.316681804497481,0.6013239193760214,2.411562509456992,-1.7882615774224675,89.96824176860049,19.773816691743676,0.9051192950404868,1,-0.8549995422363281,-1.8927764892578125,-4.581387519836426,-5.7627763748168945,2.220001220703125,2,0.030015420018808747,1.660659177879274,34.153331756591804,1.9773193313862605,34.30777740478516,-1.0361302922508495,33.71444320678711,0.030015420018808747
2403,2010-01-07,34.51889038085937,34.88888931274414,34.380001068115234,34.524444580078125,2651400.0,-0.003751844930495629,-2.592158763497321,-0.00782282588840587,71.66182772024567,74.32295483332118,-0.4918966285563471,-1.4844442984947435,-3.6929247279204596,-6.068698497865846,28.03827102868438,0.5088882446289062,0.9602152574961309,1.245112514495844,-0.5643453487518499,3.054570377743538,0.34038358287199344,2.1498414461196944,-1.4310061561493441,68.82036016690269,0.05248849141868561,0.9047289316238477,1,-0.3883342742919851,-1.4350013732910085,-4.45139026641845,-5.632779121398919,2.6255531311035227,3,0.04744577253418103,-1.2973426032387418,34.648887634277344,1.660659177879274,34.153331756591804,1.9773193313862605,34.30777740478516,0.04744577253418103
2404,2010-01-08,34.328887939453125,34.74444580078125,34.276668548583984,34.51889038085937,2657700.0,-0.0055043032759708455,-2.1773896820666963,34.20879120874616,72.13680114683596,74.61140320127309,-0.2053961517220273,-1.1633145738952138,-3.3926067541415463,-5.775885396237783,28.231783017851864,0.4677772521972656,1.0889216962365253,0.9339990615844727,-0.8133636969687075,2.681361820137653,0.06031768230788259,1.8076804408610627,-0.9888630024183271,49.59985717767989,-22.128751705465938,0.8736813792765902,1,-0.03333282470703125,-1.2027769088745117,-4.143610000610352,-5.324998855590824,3.5766677856445312,4,0.048517675966250895,-2.592158763497321,34.51889038085937,-1.2973426032387418,34.648887634277344,1.660659177879274,34.153331756591804,0.048517675966250895
2405,2010-01-11,34.58777618408203,34.72222137451172,34.155555725097656,34.328887939453125,2854800.0,0.007541410752527566,1.1473611171343077,-1.3625522004497779,79.92418296039438,74.88313638015583,-0.413343636238821,-1.3201170412102314,-3.4983215327022066,-5.934381366798149,27.846762851729213,0.5666656494140625,1.15074698205121,1.0851095199584933,-0.6780809204710891,2.848299960388072,0.20351429974370205,1.9667047401732844,-1.0309102344479228,72.89980808250735,-5.2944289433188345,0.8815952202147898,1,-0.2922210693359375,-1.461665153503418,-4.163054466247559,-5.344443321228027,3.7177810668945312,0,0.04995346850957416,-2.1773896820666963,34.328887939453125,-2.592158763497321,34.51889038085937,-1.2973426032387418,34.648887634277344,0.04995346850957416
2406,2010-01-12,33.82110977172852,34.406665802001946,33.642223358154304,34.37444305419922,3991500.0,-0.022165819747218762,1.4748096599504885,-2.1373441782335503,66.27410170949719,73.21358496164532,0.35357747512143334,-0.4717507930239364,-2.6058675375762803,-5.074913068290719,26.935718827503198,0.9455528259277273,1.1367373230009434,0.25122089385987323,-1.4486455783496766,1.951087366069423,-0.5987123422449017,1.1011541299646481,1.067779541015618,14.349185755463568,-64.19058258000138,0.849933236104775,1,0.444446563720696,-0.6949987411499094,-3.1363878250122106,-4.317776679992683,4.681110382080071,1,0.0576891430533335,1.1473611171343077,34.58777618408203,-2.1773896820666963,34.328887939453125,-2.592158763497321,34.51889038085937,0.0576891430533335
2407,2010-01-13,34.004444122314446,34.24111175537109,33.47666549682617,33.955554962158196,3922200.0,0.005420707712529671,1.927654165875296,-0.08835391201836683,61.46392390736941,71.20023359332478,0.17973826267382975,-0.5693771376738752,-2.6329001644676673,-5.168245196993354,25.738282975632487,0.7644462585449148,1.0948200824127667,0.3616107940673743,-1.2772915572357135,2.000513145370462,-0.4578403815841696,1.1810619697189182,0.8595118713379009,37.37216576716696,-37.294473584385145,0.8194511756515441,1,0.17833328247071023,-0.8783330917358327,-3.266665458679192,-4.471665382385247,4.549999237060554,2,0.07753884565070868,1.4748096599504885,33.82110977172852,1.1473611171343077,34.58777618408203,-2.1773896820666963,34.328887939453125,0.07753884565070868
2408,2010-01-14,34.22222137451172,34.41666793823242,33.939998626708984,33.973331451416016,2760300.0,0.006404376187239658,-2.021143361419712,5.090901997503121,58.44452791164081,69.96672969300018,-0.002410018231003619,-0.6832180620420303,-2.6887299820149018,-5.3036333180875275,24.937541363391684,0.4766693115234375,1.023286551380167,0.4911659240722628,-1.0671177527099474,2.049449600854473,-0.2879759143188423,1.2703077624633679,0.5862429992675828,58.807971330651355,-12.821978479858785,0.7791418383911055,1,-0.0394439697265625,-1.0961103439331055,-3.484442710876465,-4.6894426345825195,3.8533363342285227,3,0.07733768803330676,1.927654165875296,34.004444122314446,1.4748096599504885,33.82110977172852,1.1473611171343077,34.58777618408203,0.07733768803330676
2409,2010-01-15,34.286666870117195,34.444442749023445,33.921112060546875,34.32222366333008,4928400.0,0.001883147645508343,2.738143571438164,-0.14286152195567686,54.322138213803974,67.79010346254788,0.025535883230006107,-0.6556133353624176,-2.592907101486759,-5.284709139549275,24.040143709535734,0.5233306884765696,0.9396769607350635,0.4758337020874066,-1.0204150209326315,1.9720824251074447,-0.272290659422616,1.2239580635974292,0.4685255485839832,65.03131555977578,-2.908285557905046,0.7481243615100194,1,-0.10388946533203836,-1.1605558395385813,-3.5488882064819407,-4.666666030883793,3.9588890075683523,4,0.08334950296193444,-2.021143361419712,34.22222137451172,1.927654165875296,34.004444122314446,1.4748096599504885,33.82110977172852,0.08334950296193444
2410,2010-01-19,34.53444290161133,35.24444580078125,34.11111068725586,34.11111068725586,6248700.0,0.0072266001368037625,-4.354353271937571,-11.905804098275096,56.52698218142101,66.23349675343805,-0.20864794393789055,-0.7811065541942241,-2.686159248843829,-5.444255839843905,24.129919415494168,1.1333351135253906,0.8713106914670448,0.6205541610717802,-0.7678491118696087,2.008957434013169,-0.07364747539891425,1.3147557975424746,-1.0577774047851562,59.83647416019835,-5.150781828156923,0.6942016364706954,1,-0.1738872528076172,-1.10888671875,-3.7766642570495534,-4.75666427612304,3.666667938232422,1,0.09761596076967671,2.738143571438164,34.286666870117195,-2.021143361419712,34.22222137451172,1.927654165875296,34.004444122314446,0.09761596076967671
2411,2010-01-20,34.33222198486328,34.72666549682617,33.65444564819336,34.67777633666992,7793100.0,-0.00585562990907873,3.83708923823537,-0.816272279993512,53.473605035529786,63.80312119852646,0.02415755719600554,-0.4273520424779207,-2.359347643832969,-5.152897119566148,24.507830586879475,1.0722198486328125,0.8705368318135669,0.3082221984863267,-0.806904507239949,1.4233489042126024,-0.2493411543768147,0.8657855513494681,-0.8202008819580087,48.397218032295164,-13.278711515963323,0.5575633528631395,1,0.028333663940429688,-0.9066658020019531,-3.411387443542477,-4.554443359374993,4.2388877868652415,2,0.1157319578052678,-4.354353271937571,34.53444290161133,2.738143571438164,34.286666870117195,-2.021143361419712,34.22222137451172,0.1157319578052678
2412,2010-01-21,33.83222198486328,34.665557861328125,33.51666641235352,34.311111450195305,10825200.0,-0.01456357821001053,-1.0700735445735239,1.3858585858585653,48.11933918154686,61.187289138671034,0.44268393736913936,0.20497030143990003,-1.7239926239844863,-4.560545893941438,25.414350106481148,1.1488914489746023,0.7789358434981324,-0.26911106109619,-1.0371087283874019,0.4988866061950219,-0.6531098947417959,0.11488777254941596,1.4122238159179688,18.263649550589495,-39.782342689192234,0.3839988336456061,1,0.5283336639404297,-0.4066658020019531,-2.6277766227722132,-4.054443359374993,6.015556335449219,3,0.13803403663627822,3.83708923823537,34.33222198486328,-4.354353271937571,34.53444290161133,2.738143571438164,34.286666870117195,0.13803403663627822
2413,2010-01-22,37.81666564941406,38.47666549682617,36.5011100769043,36.52777862548828,23992200.0,0.11777067631955851,-1.9437042426447182,-2.691408179196777,75.67455290442022,61.580372667291506,-3.3802448739139663,-3.58866185502162,-5.553040922645479,-8.426916973727025,26.5331593194726,4.644443511962891,0.8118153928509599,3.4773881912231417,1.7372137237204512,5.217562658725832,2.607300957471793,4.3474754249744905,-4.29999923706054,86.6935490073325,24.69852796849858,0.870087233751346,1,-1.8400001525878906,-2.7749996185302734,-6.464165687561035,-7.980554580688477,2.327777862548828,4,0.019509327363777418,-1.0700735445735239,33.83222198486328,3.83708923823537,34.33222198486328,-4.354353271937571,34.53444290161133,0.019509327363777418
2414,2010-01-25,37.612220764160156,38.06999969482422,37.44444274902344,37.8488883972168,5922900.0,-0.005406211302425468,-1.1864071197626747,-0.1836217051326826,71.73976330802584,60.67099270591723,-2.973808067821537,-3.2320008144371712,-5.201291580465195,-8.100504297303672,27.116254924021266,0.6255569458007812,0.7745419360498005,3.0711101531982408,0.8374847457099435,5.304735560686538,1.9542974494540957,4.187922856942386,-4.0955543518066335,82.57167555993765,23.66287626014818,1.1168127037441475,1,-1.6355552673339844,-2.570554733276367,-6.221942901611328,-7.77610969543457,2.6988906860351562,0,0.012318787223050354,-1.9437042426447182,37.81666564941406,-1.0700735445735239,33.83222198486328,3.83708923823537,34.33222198486328,0.012318787223050354
2415,2010-01-26,37.272220611572266,37.77777862548828,37.01222229003906,37.18444442749024,6327900.0,-0.0090396191897254,-2.542434512462049,-0.3708837704098602,70.02997644218144,61.08831212065993,-2.473041195617064,-2.7754457499807046,-4.735855340045518,-7.626288579604957,27.239139499527276,0.7655563354492188,0.7672560944242477,2.566776847839357,0.04077077932250006,5.092782916356214,1.303773813580925,3.829779882097789,-3.656354217529291,75.71683250860995,16.429770658800322,1.2630030342584293,1,-1.2955551147460938,-2.2305545806884766,-5.708332061767578,-7.431665420532227,2.115558624267578,1,0.02611422797307328,-1.1864071197626747,37.612220764160156,-1.9437042426447182,37.81666564941406,-1.0700735445735239,33.83222198486328,0.02611422797307328
2416,2010-01-27,37.68999862670898,37.77111053466797,37.057777404785156,37.06888961791992,4946400.0,0.011208830820426119,-1.2176155971680325,7.0760538896137035,69.7275539742456,62.006493239201724,-2.5527527144117386,-3.064168671669023,-5.010870112791125,-7.906946148362337,27.055267852805677,0.7133331298828125,0.7916608473929614,2.8028882980346594,-0.030557016936178627,5.6363336130054975,1.3861656405492369,4.219610955520082,-3.976916250610337,84.13977791689787,27.54672034419945,1.4167226574854208,1,-1.6933326721191335,-2.648332595825188,-6.010276794433587,-7.849443435668938,2.132225036621101,2,0.013560950696680951,-2.542434512462049,37.272220611572266,-1.1864071197626747,37.612220764160156,-1.9437042426447182,37.81666564941406,0.013560950696680951
2417,2010-01-28,37.223331451416016,37.88333129882813,37.03777694702149,37.491111755371094,4943700.0,-0.01238172439099694,-1.6469509974266325,-0.43113253900012777,66.80937005495548,62.93592014401446,-1.7673216346530154,-2.475638895219859,-4.421219963877228,-7.3150006906519565,26.885290868382878,0.8455543518066406,0.7572588175693369,2.178276824951169,-0.8100225456327621,5.1665761955351,0.6841271396592035,3.6724265102431346,-3.4149774129028216,36.55788985865451,-17.724755463901126,1.494149685291965,1,-1.2266654968261719,-2.1816654205322266,-5.485554218292236,-7.382776260375977,2.3288917541503906,3,0.03620789079751319,-1.2176155971680325,37.68999862670898,-2.542434512462049,37.272220611572266,-1.1864071197626747,37.612220764160156,0.03620789079751319
2418,2010-01-29,36.45111083984375,37.44444274902344,36.31888961791992,37.23110961914063,5799600.0,-0.020745607162544588,-1.1553211538602015,2.91283103266524,62.30036950104098,63.8223902870408,-0.7215639330619013,-1.5914406904245624,-3.5523340626006927,-6.430637742351138,26.480497196747276,1.1255531311035156,0.8300300331276915,1.2831672668457017,-1.7251028041989827,4.291437337890386,-0.22096776867663692,2.7873023023680403,-2.549390572164299,7.550708757131684,-45.36936067336683,1.5041350355223404,1,-0.45444488525390625,-1.085000991821289,-4.677500247955322,-6.610555648803711,3.0666656494140625,4,0.0931841966460989,-1.6469509974266325,37.223331451416016,-1.2176155971680325,37.68999862670898,-2.542434512462049,37.272220611572266,0.0931841966460989
2419,2010-02-01,36.51666641235352,36.80110931396485,35.970001220703125,36.48444366455078,4320000.0,0.001798451981279925,1.7652512739802981,-0.04131127978403784,61.43611186626067,64.36784914091187,-0.48894614628424193,-1.5139159363200392,-3.5238783694696494,-6.387906882328078,26.34892009745693,0.8311080932617259,0.9435607451041577,1.2086116790771584,-1.7755496378112525,4.192772995965569,-0.2834689793670506,2.7006923375213674,-2.523447240091137,28.57140008932016,-20.919948621230862,1.4920806584442066,2,-0.520000457763679,-0.8616676330566477,-4.47194433212281,-6.557222366333015,3.198890686035149,0,0.09934579073138217,-1.1553211538602015,36.45111083984375,-1.6469509974266325,37.223331451416016,-1.2176155971680325,37.68999862670898,0.09934579073138217
2420,2010-02-02,37.28777694702149,37.54222106933594,36.29222106933594,36.49555587768555,4277700.0,0.021116673848604828,-1.0852610076300901,24.585770095886833,70.54254418801474,66.26439793563243,-0.9257791835618576,-2.1611275806896586,-4.183094058767132,-7.066472690834196,26.252267588095147,1.25,1.0967812745967365,1.8307222366333065,-1.2394916966251444,4.900936169891757,0.2956152700040775,3.3658292032625354,-3.204888848267828,68.87341297690455,14.319792495113006,1.5351069666292272,2,-1.2911109924316477,-1.363332748413093,-4.951388835906982,-7.0366668701171875,2.4677772521972585,1,0.08108111426083076,1.7652512739802981,36.51666641235352,-1.1553211538602015,36.45111083984375,-1.6469509974266325,37.223331451416016,0.08108111426083076
2421,2010-02-03,36.91555786132813,37.454444885253906,36.790000915527344,37.11111068725586,4551300.0,-0.00998233512880664,-1.9751219137252223,-0.24684123345980122,66.87277546434186,68.3481130781652,-0.16603785758055523,-1.6562772272740531,-3.6975953949495945,-6.608557740135598,26.531738580936032,0.6644439697265625,1.2785735364749868,1.320391845703135,-1.7514002877946453,4.392183979200915,-0.21550422104575517,2.856287912452025,-2.744794214613016,49.419420696695354,-7.005671386935575,1.5358960667488917,2,0.30777549743651633,-0.9388923645019602,-4.431390285491943,-6.516668319702148,2.962219238281243,2,0.06696963333991901,-1.0852610076300901,37.28777694702149,1.7652512739802981,36.51666641235352,-1.1553211538602015,36.45111083984375,0.06696963333991901
2422,2010-02-04,35.68888854980469,37.07888793945313,35.68888854980469,36.91555786132813,5106600.0,-0.033229060661398635,-1.266298466246233,6.272828355734419,57.61070698704859,66.34101908734614,1.5105463648747914,-0.36648882088860546,-2.361541298154009,-5.293176914660574,25.99793852246963,1.3899993896484446,1.4203495477635002,0.041722488403323155,-2.9976617592235613,3.0811067360302076,-1.477969635410119,1.5614146122167654,-1.4320068660873488,0.0,-53.80526280929388,1.5196921238134435,2,1.1905555725097656,0.2877769470214844,-3.0280547142028738,-5.113332748413079,3.866668701171875,3,0.11581574213938395,-1.9751219137252223,36.91555786132813,-1.0852610076300901,37.28777694702149,1.7652512739802981,36.51666641235352,0.11581574213938395
2423,2010-02-05,36.15666580200195,36.272220611572266,35.05777740478516,35.75,6954300.0,0.01310708377887626,2.8083725603956977,-0.3315203194387412,59.313779694965035,64.96035424145049,0.8744980336043682,-0.7433909777188035,-2.7278603933476546,-5.6726314461377285,25.057723029232637,1.2144432067871023,1.6210444864447098,0.42761096954345845,-2.5717674723936454,3.4269894114805624,-1.072078251425097,1.927300190512014,-1.8153884420224387,44.230763325256795,-7.817626181987698,1.4996892209685535,2,0.3138885498046946,-0.18000030517578125,-3.4958319664001394,-5.5811100006103445,3.3444442749023438,4,0.09391234861529862,-1.266298466246233,35.68888854980469,-1.9751219137252223,36.91555786132813,-1.0852610076300901,37.28777694702149,0.09391234861529862
2424,2010-02-08,35.99444580078125,36.52111053466797,35.77333450317383,36.16666793823242,3357000.0,-0.004486586293908856,-1.4339895575298156,-0.4234979597579851,57.33424548856836,63.54971746882681,0.8751332405921772,-0.47431194929508536,-2.456990498997044,-5.423572401706586,24.352943651757347,0.7477760314941406,1.9083870208092009,0.18211307525634624,-2.7452010635197723,3.109427214032465,-1.2815439941317095,1.645770144644402,-1.570460678064805,37.701333677270185,-12.809948553183887,1.4636570693880588,2,0.47610855102539773,-0.017780303955078125,-3.3100008964538574,-5.418889999389641,3.5811119079589915,0,0.09788539898564275,2.8083725603956977,36.15666580200195,-1.266298466246233,35.68888854980469,-1.9751219137252223,36.91555786132813,0.09788539898564275
2425,2010-02-09,36.31555557250977,36.637779235839844,36.01555633544922,36.44444274902344,2963700.0,0.008921092257004659,1.413774222906231,0.7483775223159488,59.845567157039696,62.45171893358171,0.4515330890562623,-0.6949757523354734,-2.677090492515198,-5.66156988448196,23.89407761465417,0.6433334350585938,1.647567961406338,0.41683387756348367,-2.459859463516132,3.2935272186430993,-1.0215127929763241,1.8551805481032915,-1.8105168423111309,52.480295158784884,1.6313067660052951,1.4383466705398094,2,0.154998779296875,-0.33889007568360086,-3.63111066818238,-5.739999771118164,2.9722213745117188,1,0.0936238334311108,-1.4339895575298156,35.99444580078125,2.8083725603956977,36.15666580200195,-1.266298466246233,35.68888854980469,0.0936238334311108
2426,2010-02-10,35.772220611572266,36.37888717651367,35.34555435180664,36.31555557250977,3361500.0,-0.01496149383843659,2.0845840260538844,4.215585876224871,59.589189099497624,61.649476605197506,0.7758073762316684,0.0021357514901225727,-2.0278784755958554,-5.033127191046127,24.14196733066398,1.0333328247070312,1.4209925751399766,-0.22405662536620952,-2.9314411194193184,2.4833278686868994,-1.5777488723927604,1.1296356216603414,-1.1877493460410733,35.34904175364521,-18.81121765694452,1.3536922470265538,2,0.5277786254882812,0.20444488525390625,-3.087775707244873,-5.196664810180657,3.0255584716796875,2,0.11135270664069097,1.413774222906231,36.31555557250977,-1.4339895575298156,35.99444580078125,2.8083725603956977,36.15666580200195,0.11135270664069097
2427,2010-02-11,36.641109466552734,36.66666793823242,35.62888717651367,35.643333435058594,3802500.0,0.024289486090762313,-1.0216471287643747,-1.836392102898201,41.60316554650747,59.349787276916004,-0.2060201339779013,-0.6947108347895963,-2.780150991476603,-5.81672216478259,24.790030762780844,1.03778076171875,1.2381848198743484,0.5129989624023423,-2.0382847406730917,3.0642826654777764,-0.7626428891353711,1.7886408139400558,-1.9787943163956427,98.41142258293203,46.368439186434856,1.275641851537716,2,-0.3411102294921875,-0.6644439697265625,-3.7483325004577637,-6.019443511962891,2.0033340454101562,3,0.08833432393773943,2.0845840260538844,35.772220611572266,1.413774222906231,36.31555557250977,-1.4339895575298156,35.99444580078125,0.08833432393773943
2428,2010-02-12,36.86888885498047,36.99444580078125,36.05555725097656,36.223331451416016,3793500.0,0.006216498128574832,1.094164394168223,0.6469963029656562,44.708123950369455,57.49112195292809,-0.4115884660096967,-0.7526297307278043,-2.9018803662441286,-5.954551168971911,25.328942013630098,0.9388885498046875,1.0209277099246208,0.6084449768066378,-1.7969908536001,3.0138808072133756,-0.5942729383967276,1.8111628920100031,-2.130286697889993,92.385372252439,42.378038847852764,1.2027179152033682,2,-0.5688896179199219,-0.8922233581542969,-3.5938892364501953,-5.986111640930183,1.9055557250976634,4,0.07287088055633562,-1.0216471287643747,36.641109466552734,2.0845840260538844,35.772220611572266,1.413774222906231,36.31555557250977,0.07287088055633562
2429,2010-02-16,37.14444351196289,37.25444412231445,36.71110916137695,37.0533332824707,3380400.0,0.007473907284439418,2.492863799107362,0.1411342027666653,49.081914013035636,55.10660748904152,-0.6579149094485714,-0.8465105193883673,-3.075811139827195,-6.137604430780719,25.939434396138438,0.5433349609375,0.8532459805787767,0.7411108016967773,-1.5048864610724877,2.9871080644660424,-0.3818878296878552,1.8641094330814099,-2.331080088077698,94.23745613544257,45.520760697409465,1.1229986313846319,2,-0.8883323669433594,-1.1677780151367188,-3.5372209548950195,-6.194443702697754,1.3133354187011719,1,0.06344600543503653,1.094164394168223,36.86888885498047,-1.0216471287643747,36.641109466552734,2.0845840260538844,35.772220611572266,0.06344600543503653
2430,2010-02-17,37.905555725097656,37.90888977050781,37.27888870239258,37.418888092041016,5577300.0,0.02049060750875542,1.55404600811908,5.341525707586669,51.47596974871924,53.39585129841679,-1.4775608468354378,-1.4146478467866572,-3.7280136885075734,-6.797869794333543,25.74395406589164,0.7644462585449219,0.7933619074540417,1.333667373657228,-0.8261131893534994,3.4934479366679554,0.2537770921518643,2.4135576551625917,-3.0189262597536413,99.86993331478072,53.33583561492547,1.0798902815053648,2,-1.4222221374511719,-1.9288902282714844,-4.194722652435303,-6.9555559158325195,0.10111236572265625,2,0.044056918615148044,2.492863799107362,37.14444351196289,1.094164394168223,36.86888885498047,-1.0216471287643747,36.641109466552734,0.044056918615148044
2431,2010-02-18,38.30555725097656,38.32222366333008,37.68444442749024,37.88333129882813,3915000.0,0.010552583077262812,1.799986602133579,0.8675858501140342,57.478527824070206,53.38116472475252,-1.854696956629752,-1.5828689883206124,-4.02417579884478,-7.088653896597876,26.482135527635798,0.6377792358398366,0.7522783664307227,1.5350021362304673,-0.48371189656624836,3.553716169027183,0.5256451198321059,2.5443591526288287,-3.3471270650029012,99.38119828565439,49.45424692119805,1.0093570163983583,2,-1.6155567169189453,-2.3288917541503906,-4.594724178314209,-7.355557441711426,-0.3055572509765625,3,0.025641702315135628,1.55404600811908,37.905555725097656,2.492863799107362,37.14444351196289,1.094164394168223,36.86888885498047,0.025641702315135628
2432,2010-02-19,38.502220153808594,38.83333206176758,38.02000045776367,38.02000045776367,5451300.0,0.005134056699488854,-2.3732823883997436,1.142089190849645,65.39872774615401,54.057270063773515,-1.7995645676845768,-1.4880202674025824,-4.100215298051253,-7.201345958593436,27.629960322369463,0.8133316040039062,0.5605780522899622,1.4981651306152344,-0.13256917120906309,3.128899432439532,0.6827979797030821,2.3135322815273867,-3.4734252616178836,88.07995858149873,31.43806501603615,0.8153671509121504,2,-1.4127769470214844,-2.3472213745117188,-4.806386470794678,-7.552220344543457,0.14111328125,4,0.007676412639652019,1.799986602133579,38.30555725097656,1.55404600811908,37.905555725097656,2.492863799107362,37.14444351196289,0.007676412639652019
2433,2010-02-22,38.554443359375,38.804443359375,38.22444534301758,38.776668548583984,3451500.0,0.0013563686810211806,3.1760303225895052,-0.46083805997895755,65.32932196882075,54.94561189491267,-1.6493401097153182,-1.562233552766152,-4.023276606026116,-7.171103371126712,25.82067089696098,0.5799980163574219,0.4271694442073084,1.5134994506835966,-0.22448488639080466,3.251483787757998,0.6445072821463924,2.3824916192208008,-3.3734669804012185,86.85865173063372,25.56448335260928,0.8689921685372006,2,-1.4650001525878906,-2.379444122314453,-4.899999141693115,-7.604443550109863,0.2133331298828125,0,0.0023343652442073815,-2.3732823883997436,38.502220153808594,1.799986602133579,38.30555725097656,1.55404600811908,37.905555725097656,0.0023343652442073815
2434,2010-02-23,38.07555770874024,38.77777862548828,37.96222305297852,38.61000061035156,3437100.0,-0.012421023594374137,-1.1430626350108724,2.4049609475581177,56.19866512824637,54.540400558380085,-0.9434139773737371,-1.1034294683038226,-3.418596429714377,-6.607423757653578,23.79327871062193,0.8155555725097585,0.4683598533977076,1.0114469528198313,-0.7703992100742809,2.7932931157139436,0.1205238713727752,1.9023700342668874,-2.7484871024547104,51.25107978639908,-8.709099370791797,0.8909230814470568,2,-0.9861145019531321,-1.9005584716796946,-4.421113491058357,-7.125557899475105,0.6055526733398366,1,0.01835526288765199,3.1760303225895052,38.554443359375,-2.3732823883997436,38.502220153808594,1.799986602133579,38.30555725097656,0.01835526288765199
2435,2010-02-24,38.24555587768555,38.36333465576172,37.88999938964844,38.143333435058594,2982600.0,0.004464758474339581,1.8026245948479338,-0.19126915582330145,60.80909393607377,54.67594554022188,-0.906141434295499,-1.2614438552679275,-3.4751737968685035,-6.700820153175123,22.240792778581827,0.47333526611328125,0.46410389343853353,1.1327783584594755,-0.7245694161774949,2.990126133096446,0.20410447114098673,2.0614522457779643,-2.778234813180731,48.8395412618616,-11.939512173749776,0.9286738873184855,2,-1.0144462585449219,-2.070556640625,-4.591111660003662,-7.29555606842041,0.5988883972167898,2,0.005548959823129085,-1.1430626350108724,38.07555770874024,3.1760303225895052,38.554443359375,-2.3732823883997436,38.502220153808594,0.005548959823129085
2436,2010-02-25,38.20111083984375,38.23777770996094,37.27444458007813,37.74444580078125,3362400.0,-0.0011620967932571835,2.6352277307537015,4.467365749897376,75.27389868703631,58.41713811139175,-0.5374434695241632,-1.2403369828484614,-3.316918736848713,-6.561814436778484,20.330352583847777,0.9711112976074148,0.5067545857280535,1.0627777099609403,-0.8414829984107612,2.967038418332642,0.1106473557750931,2.0149080641467876,-2.5991493354484234,59.44407602538077,-8.650383171905148,0.9521303541858502,2,-0.7566661834716797,-2.026111602783203,-4.3080549240112305,-7.033332824707031,0.22111129760742188,3,-0.00508997630562702,1.8026245948479338,38.24555587768555,-1.1430626350108724,38.07555770874024,3.1760303225895052,38.554443359375,-0.00508997630562702
2437,2010-02-26,38.57110977172852,38.77777862548828,37.96444320678711,38.35333251953125,3121200.0,0.009685554261392504,1.5774556795996204,0.47688619353115697,74.77768156201509,61.75820006824126,-0.6759663167745416,-1.5854746973604321,-3.5686825685934878,-6.8336444154960745,18.417984199088533,0.8133354187011719,0.5132974407980413,1.3653877258300824,-0.6440264798055679,3.3748019314657327,0.36068062301225723,2.3700948286479075,-2.8398934450383067,84.74942654831993,13.073065924572305,1.004707102817825,2,-0.7988891601562571,-2.396110534667976,-4.678053855896003,-7.233886718750007,-0.4266662597656321,4,-0.014806672017177225,2.6352277307537015,38.20111083984375,1.8026245948479338,38.24555587768555,-1.1430626350108724,38.07555770874024,-0.014806672017177225
2438,2010-03-01,39.8477783203125,39.905555725097656,38.78666687011719,38.88666534423828,4926600.0,0.033099087792380244,1.078429149453306,4.413284520660579,82.18263657727186,65.43605813093417,-1.660233326658627,-2.734842788634154,-4.707013543628953,-8.008921782425809,17.736597656171426,1.3344459533691335,0.6103119794908949,2.4722229003906264,0.17744866896266842,4.766997131818584,1.324835784676651,3.619610016104602,-3.992477364219191,97.80406825859393,20.928316506363927,1.1473871157139774,3,-1.2577781677246094,-2.3661117553710938,-5.9547224044799805,-8.203888893127441,-2.8066673278808594,0,-0.03022614901066989,1.5774556795996204,38.57110977172852,2.6352277307537015,38.20111083984375,1.8026245948479338,38.24555587768555,-0.03022614901066989
2439,2010-03-02,40.14444351196289,40.72222137451172,39.52999877929688,39.75555419921875,5892300.0,0.007444961906424963,-1.8386247110594722,0.4046239333201032,82.10958693760554,68.83979337414375,-1.6612996733456313,-2.894174646535383,-4.866563854982751,-8.200713970211265,17.662403086862927,1.1922225952148366,0.8654723652942806,2.5874992370605483,0.021139567574806506,5.15385890654629,1.304319402317681,3.8706790718034156,-4.046127269729318,83.24201660961212,3.14489357581742,1.28317983474287,3,-1.1461105346679688,-2.254444122314453,-4.63527774810791,-6.747221946716309,-2.3555526733398438,1,-0.034292841107508076,1.078429149453306,39.8477783203125,1.5774556795996204,38.57110977172852,2.6352277307537015,38.20111083984375,-0.034292841107508076
2440,2010-03-03,40.31111145019531,40.77777862548828,40.11333465576172,40.37444305419922,4086000.0,0.004151706279917899,-1.8959050326699587,-0.16285251851488547,90.63063653729404,72.52336100894641,-1.6213579631194648,-2.9752723109797756,-4.884332396259424,-8.261521782776192,17.052642294373445,0.6644439697265625,1.105210504719139,2.6030004501342745,-0.23806745437599375,5.444068354644543,1.1824664978791404,4.023534402389409,-3.842882797379488,86.67934118630887,0.8838046257622807,1.4205339522551335,3,-1.2849998474121094,-2.3933334350585938,-4.801945686340332,-6.838334083557129,-1.35333251953125,2,-0.040435527810467664,-1.8386247110594722,40.14444351196289,1.078429149453306,39.8477783203125,1.5774556795996204,38.57110977172852,-0.040435527810467664
2441,2010-03-04,39.387779235839844,39.94222259521485,38.94444274902344,39.817779541015625,5229000.0,-0.022905153967194725,1.9394603463582525,6.789663895916155,74.34992840673368,73.51793886012194,-0.590461988777605,-1.9575981162625027,-3.808691745133089,-7.227983861940416,15.927017930971566,1.366668701171875,1.2854691504515614,1.5560571670532255,-1.354105369880557,4.466219703987008,0.10097589858633427,3.0111384355201167,-2.4885955857567765,50.59247537962763,-32.218956174968795,1.455081268466891,3,-0.3616676330566406,-1.470001220703125,-3.8786134719848633,-5.576668739318848,-0.0311126708984375,3,-0.013794506100082815,-1.8959050326699587,40.31111145019531,-1.8386247110594722,40.14444351196289,1.078429149453306,39.8477783203125,-0.013794506100082815
2442,2010-03-05,39.82222366333008,39.959999084472656,39.16777801513672,39.23333358764648,3069900.0,0.011029929483684198,-1.2006103505276988,-1.3695108319582856,75.2565952030024,74.62096921947546,-0.9141002849788507,-2.1781828219730457,-4.087653976815183,-7.554982088315867,16.10919963068827,0.7922210693359375,1.414053245339261,1.783834838867186,-1.0721508093642242,4.639820487098596,0.3558420147514809,3.2118276629828912,-2.535180515706486,52.00897390211473,-28.369027566965272,1.4279928241157043,3,-0.796112060546875,-1.9044456481933594,-4.303057670593262,-5.779446601867676,1.0033340454101634,4,-0.035156287045017165,1.9394603463582525,39.387779235839844,-1.8959050326699587,40.31111145019531,-1.8386247110594722,40.14444351196289,-0.035156287045017165
2443,2010-03-08,39.552223205566406,39.91666793823242,39.51333236694336,39.62444305419922,1988100.0,-0.0067801451783894295,-4.377752911855959,-0.1226372316581793,70.61064738954988,76.22230058184252,-0.5449922102979556,-1.729420828462466,-3.686997833238081,-7.1780323786355495,16.97058093685596,0.4033355712890625,1.4629748086459529,1.3440565109252915,-1.4438281466940381,4.131941168544621,-0.049885817884373296,2.7379988397349564,-1.9161065101563466,33.15161527929787,-43.59480498762545,1.3939423288096648,3,-0.5261116027832031,-1.6344451904296875,-4.03305721282959,-5.393335342407227,3.10888671875,0,-0.03559293459401269,-1.2006103505276988,39.82222366333008,1.9394603463582525,39.387779235839844,-1.8959050326699587,40.31111145019531,-0.03559293459401269
2444,2010-03-09,39.51777648925781,39.87555694580078,39.13888931274414,39.295555114746094,2295000.0,-0.0008709173218800492,-1.7510541911220012,-3.0770124656665963,65.7614565308193,76.7725630923698,-0.3178811820506553,-1.4940834426552243,-3.5362940283487276,-7.028015762417041,17.508006290175224,0.7366676330566406,1.4419389699133234,1.1334432601928697,-1.5068220281575933,3.7737085485433326,-0.1866893839823618,2.453575904368101,-1.5674936008399314,31.272706086999946,-40.791100516081684,1.3201326441752308,3,-0.4916648864746094,-1.5999984741210938,-3.83638858795166,-5.287221908569336,3.5944442749023438,1,-0.06267218747743586,-4.377752911855959,39.552223205566406,-1.2006103505276988,39.82222366333008,1.9394603463582525,39.387779235839844,-0.06267218747743586
2445,2010-03-10,39.71555709838867,40.0,39.39777755737305,39.55555725097656,2725200.0,0.0050048516566871815,-1.532691613524245,0.7200020599443815,64.35196150683116,75.55901451679145,-0.31873151994712856,-1.5010434769784098,-3.6263398943500107,-7.121830011364388,18.008516667029205,0.6022224426269531,1.4266054680020943,1.1612237930297837,-1.353012273654258,3.6754598597138255,-0.0958942403122407,2.418341826371808,-1.4825246362637472,73.05282102432889,4.2608838335538906,1.2571180333420213,3,-0.34444618225097656,-1.7977790832519531,-3.8897247314453125,-5.302224159240723,0.3277740478515696,2,-0.048511626187003554,-1.7510541911220012,39.51777648925781,-4.377752911855959,39.552223205566406,-1.2006103505276988,39.82222366333008,-0.048511626187003554
2446,2010-03-11,39.75555419921875,39.85333251953125,39.33333206176758,39.66666793823242,2151900.0,0.0010070890037119362,2.6562730503587475,0.5555396609684572,63.1775813386383,74.2701144919718,-0.128562242351542,-1.293644023885065,-3.5582086564339193,-7.059837055231682,19.215328431086753,0.5200004577636719,1.5343469623314832,1.002054214477539,-1.1953606550411209,3.199469083996199,-0.09665322028179446,2.1007616492368726,-1.2680471207574868,71.61273174297295,5.0432895979519685,1.0987074347593306,3,0.026668548583984375,-1.8377761840820312,-3.794999122619629,-5.342221260070801,0.4644470214843821,3,-0.020067014147431173,-1.532691613524245,39.71555709838867,-1.7510541911220012,39.51777648925781,-4.377752911855959,39.552223205566406,-0.020067014147431173
2447,2010-03-12,39.877777099609375,40.25555419921875,39.52888870239258,39.768890380859375,3590100.0,0.003074360371840168,-1.4679155816393952,1.2250118020685807,63.711728946473926,72.21779142188315,-0.05134137367603131,-1.2236902792756652,-3.56890435714498,-7.071404671686892,20.34096172081126,0.7266654968261719,1.6114970209233732,0.9624437332153306,-1.0487882525691674,2.9736757189998286,-0.04317225967691485,1.968059726107576,-1.1612428664454129,66.16916102716866,2.076685299109357,1.0056159928922483,3,-0.016666412353515625,-1.9599990844726562,-3.277777671813965,-5.464444160461426,0.8644447326660156,4,-0.013067692649123996,2.6562730503587475,39.75555419921875,-1.532691613524245,39.71555709838867,-1.7510541911220012,39.51777648925781,-0.013067692649123996
2448,2010-03-15,39.55555725097656,40.22111129760742,39.304443359375,39.72222137451172,2836800.0,-0.008080185809453466,-1.7408552233869037,-1.530619394618834,65.84959323355015,70.41112545476588,0.2515174827958191,-0.72715332780826,-3.1343095281781643,-6.65519375104509,21.12352725923388,0.9166679382324219,1.622045268423598,0.5058904647827163,-1.275596147344487,2.2873770769099195,-0.3848528412808818,1.3966337708463143,-0.6328985785801677,37.313606192800805,-27.229912048665838,0.890743306063601,3,0.3055534362792969,-1.6377792358398438,-3.12750244140625,-5.142224311828613,1.10888671875,0,0.032106751769558795,-1.4679155816393952,39.877777099609375,2.6562730503587475,39.75555419921875,-1.532691613524245,39.71555709838867,0.032106751769558795
2449,2010-03-16,39.5011100769043,39.8388900756836,39.349998474121094,39.74333190917969,2599200.0,-0.0013764734428288738,1.2563976161341877,1.453353170061799,63.787186984241345,67.42851994887113,0.2292153815495297,-0.513421435842659,-2.95681233404855,-6.511529004936996,21.71192211642154,0.4888916015625071,1.6181718494862594,0.3336099624633775,-1.2136307437301284,1.8808506686568833,-0.44001039063337544,1.1072303155601304,-0.3929394091987106,20.67758133863826,-43.958269674397414,0.7736203530967533,3,0.09888839721679688,-1.439443588256836,-3.2775001525878906,-5.087777137756348,1.4688911437988352,1,0.07999774794328407,-1.7408552233869037,39.55555725097656,-1.4679155816393952,39.877777099609375,2.6562730503587475,39.75555419921875,0.07999774794328407
2450,2010-03-17,39.57555770874024,39.88888931274414,39.35889053344727,39.61111068725586,3621600.0,0.001884697207015229,-1.2606658205604209,0.1467785879647564,64.99394504346674,66.38896624184146,0.044093825813106946,-0.4810030849839464,-2.923935694047202,-6.468560106270111,21.789247335661553,0.5299987792968679,1.4308496525279821,0.32455749511719745,-1.112240303423711,1.7613552936581058,-0.39384140415325675,1.0429563943876516,-0.3004262452563822,28.5050214977868,-35.267898220280586,0.7183988992704542,3,0.12166404724120383,-1.5138912200927805,-3.3519477844238352,-5.11500263214112,0.9777755737304616,2,0.08936483173397813,1.2563976161341877,39.5011100769043,-1.7408552233869037,39.55555725097656,-1.4679155816393952,39.877777099609375,0.08936483173397813
2451,2010-03-18,39.28777694702149,39.72111129760742,39.18777847290039,39.63111114501953,2692800.0,-0.007271679248001983,1.0382100605733695,9.656974248928769,57.96098452296808,64.46723172183765,0.3533567211363646,-0.12212536321492706,-2.5249828974730235,-6.075926010815287,21.459617357535194,0.5333328247070312,1.205196473034846,-0.012334251403800067,-1.3784732554219516,1.3538047526143515,-0.6954037534128759,0.6707352506052757,1.4900016784667898,9.365119627310776,-49.616491634731545,0.6830695020090762,3,0.40944480895995383,-1.2261104583740305,-3.0641670227050852,-4.82722187042237,0.9533348083496023,3,0.019231278986275857,-1.2606658205604209,39.57555770874024,1.2563976161341877,39.5011100769043,-1.7408552233869037,39.55555725097656,0.019231278986275857
2452,2010-03-19,38.79777908325195,40.0,38.57666778564453,39.63333129882813,7875000.0,-0.012472018063793389,-1.227829508509946,2.433641100852265,35.866023224311746,60.606717925700075,0.7629917913912152,0.41228860202581075,-1.943190381590668,-5.48967227885457,20.450031641252593,1.4233322143554688,0.8953298992712746,-0.5171100616455107,-1.852966548401625,0.8187464251106036,-1.1850383050235678,0.15081818173254646,1.9481995391845714,13.445964911466755,-38.946695301708225,0.6679282433780586,3,0.6183319091796875,-0.5944461822509766,-2.6594467163085938,-4.337224006652832,0.9577751159667969,4,0.0366573079969188,1.0382100605733695,39.28777694702149,-1.2606658205604209,39.57555770874024,1.2563976161341877,39.5011100769043,0.0366573079969188
2453,2010-03-22,38.64444351196289,38.88666534423828,37.85333251953125,38.44444274902344,5224500.0,-0.003952173936555448,2.0194791080296284,-0.239363572031865,28.99819259347889,56.521910821551145,0.8649788510425083,0.6036625660717476,-1.6937584828506402,-5.235577692248867,19.494791607779316,1.0333328247070312,0.7488787560118482,-0.674945640563962,-2.000583455700408,0.6506921745724839,-1.337764548132185,-0.012126732995739076,2.014762677001954,36.85298257086804,-11.156710826986043,0.6628189075682239,3,0.4099998474121094,-0.22777557373046875,-2.5061111450195312,-4.1838884353637695,1.3655548095703125,0,0.05428408665434925,-1.227829508509946,38.79777908325195,1.0382100605733695,39.28777694702149,-1.2606658205604209,39.57555770874024,0.05428408665434925
2454,2010-03-23,38.77444458007813,38.86333465576172,38.246665954589844,38.72555541992188,3993300.0,0.003364030020900577,4.441130932346352,0.24444486829807932,28.261610989751304,52.51187187520894,0.6911269400989255,0.5572768236109127,-1.7180460179292183,-5.25865880278306,18.832686471191902,0.616668701171875,0.5508935888868791,-0.5798889160156193,-1.8001283199559595,0.6403504879247208,-1.1900086179857894,0.030230785954550754,1.7164091887206965,42.90893065309521,-0.20066589034261284,0.6101197019701713,3,0.2799987792968679,-0.030000686645514918,-2.6361122131347727,-4.1572227478027415,2.156665802001946,1,0.04874342908368812,2.0194791080296284,38.64444351196289,-1.227829508509946,38.79777908325195,1.0382100605733695,39.28777694702149,0.04874342908368812
2455,2010-03-24,38.45777893066406,38.81222152709961,38.15888977050781,38.790000915527344,4113900.0,-0.00816686487307594,2.4690500303828236,-6.795411985018727,34.1176961102383,49.282995738720054,0.9058765508877684,0.938789099710462,-1.3055129527481455,-4.817218482847892,18.265221648272462,0.6533317565917969,0.3885605276918227,-0.9071657180786161,-2.089923006381568,0.27559157022433567,-1.498544362230092,-0.3157870739271402,1.8748235631787082,28.157430837906226,-13.427073653158011,0.5913786441514742,3,0.5966644287109375,0.5683326721191406,-2.341390609741211,-3.5800018310546875,1.6044425964355469,2,0.06532416483459391,4.441130932346352,38.77444458007813,2.0194791080296284,38.64444351196289,-1.227829508509946,38.79777908325195,0.06532416483459391
2456,2010-03-25,38.00666809082031,38.63222122192383,37.94222259521485,38.5966682434082,4653900.0,-0.011730028420441574,1.087406595308827,1.7759214605580433,19.16991310724231,44.33390508991654,1.2100709155656872,1.4488702012016574,-0.7370843347604037,-4.253405168990881,18.538285765487554,0.6899986267089773,0.2576315735808876,-1.3485544204711886,-2.574017683107911,-0.123091157834466,-1.9612860517895498,-0.7358227891528273,2.1771782045637664,7.142958687555089,-31.75464685157408,0.6127316313183622,3,1.0305538177490234,1.0194435119628906,-1.7766685485839844,-3.0866689682006836,3.3511085510253906,3,0.06700574713797347,2.4690500303828236,38.45777893066406,4.441130932346352,38.77444458007813,2.0194791080296284,38.64444351196289,0.06700574713797347
2457,2010-03-26,38.0,38.35555648803711,37.61333465576172,38.00666809082031,4177800.0,-0.000175445287768361,1.1072530947765153,0.011301845925063848,21.052728928348145,39.35647572267187,1.0307601843445084,1.4867867317826367,-0.6166674294796053,-4.120155494208518,18.466606001144058,0.7422218322753906,0.11356767240247478,-1.326667022705081,-2.6516375635129563,-0.001696481897205615,-1.989152293109015,-0.6641817523011468,2.04401546883291,30.36645136550468,-8.875545557202145,0.662485270403936,3,0.8066673278808594,1.0261116027832031,-1.6666669845581055,-3.080000877380371,2.191112518310547,4,0.05897662514134461,1.087406595308827,38.00666809082031,2.4690500303828236,38.45777893066406,4.441130932346352,38.77444458007813,0.05897662514134461
2458,2010-03-29,38.643333435058594,38.72222137451172,37.79999923706055,38.01111221313477,3994200.0,0.016929827238383988,1.3347481566252843,-94.81292906178383,36.710626397172845,36.34796899077537,0.27314376174442145,0.7890476099643848,-1.1434518910848368,-4.631934546722505,17.340024205048405,0.9222221374511719,-0.019590860008570132,-0.6231113433837905,-1.9578063702461321,0.7115836834785512,-1.2904588568149578,0.04423617004737679,1.2062275687286217,82.39990234375,40.40867716109958,0.6673475134311696,3,0.16333389282226562,0.3827781677246094,-2.0211124420166016,-3.5450010299682617,-0.09444427490234375,0,0.02878169829808508,1.1072530947765153,38.0,1.087406595308827,38.00666809082031,2.4690500303828236,38.45777893066406,0.02878169829808508
2459,2010-03-30,38.76777648925781,39.0,37.98888778686523,38.82555770874024,3324600.0,0.0032202981248590223,3.9726935884808756,-0.09139398912710223,35.267678726232916,33.04505051108272,0.03770274052988043,0.5862366459539743,-1.1495745341148762,-4.625620327983313,15.494898185588706,1.0111122131347727,-0.17494986537905532,-0.4298349380493178,-1.714950460358267,0.8552805842596314,-1.072392699203796,0.21272282310516033,0.9028864066873652,83.25309623500024,43.3241623293427,0.6425577611544763,3,0.038890838623046875,0.2583351135253906,-2.1355552673339844,-3.6694440841674805,-1.2911109924316406,1,0.03204263810743946,1.3347481566252843,38.643333435058594,1.1072530947765153,38.0,1.087406595308827,38.00666809082031,0.03204263810743946
2460,2010-03-31,38.68111038208008,38.88888931274414,38.3388900756836,38.75555419921875,2432700.0,-0.002235519161171151,2.2247234989543427,1.2883739354326005,33.53766664913249,30.331348525100992,-0.017714186010124422,0.5739527710964154,-0.9511433570945158,-4.413281291819629,13.515950283603683,0.5499992370605398,-0.32987468474773607,-0.4350009918212905,-1.6260885007919583,0.7560865171493774,-1.0305447463066244,0.16054276266404344,0.8249662546504197,77.00313062232811,39.384929672433,0.5955437544853336,3,0.12555694580078125,0.345001220703125,-2.04888916015625,-3.582777976989746,-2.6455535888671875,2,0.05816792687115746,3.9726935884808756,38.76777648925781,1.3347481566252843,38.643333435058594,1.1072530947765153,38.0,0.05816792687115746
2461,2010-04-01,38.84444427490234,39.148887634277344,38.44111251831055,39.08777618408203,2495700.0,0.00422257508145174,2.8723337646616853,3.268665129387746,34.36453092784694,30.164516047716013,-0.2799923878922428,0.3877042994760913,-0.9919906903836875,-4.4639563840711745,12.688395056336518,0.7077751159667969,-0.47368294174533787,-0.24450035095215839,-1.4342826263111803,0.9452819244068635,-0.8393914886316693,0.3503907867273526,0.5102130033506569,80.17369874992501,44.259890993176356,0.59489113767951,4,-0.4633331298828054,0.18166732788086648,-2.1413898468017507,-3.7461118698120046,-0.5733337402343679,3,0.031350101022917354,2.2247234989543427,38.68111038208008,3.9726935884808756,38.76777648925781,1.3347481566252843,38.643333435058594,0.031350101022917354
2462,2010-04-05,38.42222213745117,39.33222198486328,38.27777862548828,39.16666793823242,4353300.0,-0.010869563082511746,-1.0408591194689938,3.059384210196186,33.35510842539199,30.64861780681747,0.09315041856009287,0.7374747891664128,-0.4335438834576735,-3.923450074001238,11.874958051228017,1.054443359375,-0.6527065559529817,-0.5967224121093722,-1.7694685697932968,0.5760237455745525,-1.183095490951338,-0.01034933326740628,-0.8088874816894531,40.60916738659025,4.671149878715987,0.5863730788419627,4,0.050556182861328125,0.7733345031738281,-1.6125001907348633,-3.2022228240966797,-0.11222076416015625,0,0.07640251763401174,2.8723337646616853,38.84444427490234,2.2247234989543427,38.68111038208008,3.9726935884808756,38.76777648925781,0.07640251763401174
2463,2010-04-06,38.14444351196289,38.44444274902344,38.099998474121094,38.31555557250977,4122000.0,-0.007229634571747523,-1.6495495759852108,0.22985160285317016,31.301721762940645,30.986407892727396,0.3269249904646827,0.9532521875800342,-0.14840992328824143,-3.54218988374501,10.946800890496258,0.34444427490234375,-0.7887388943092972,-0.8041120529174819,-2.010595251984178,0.4023711461492141,-1.4073536524508299,-0.2008704533841339,-0.4967311096191409,11.579823198835046,-25.202584511746153,0.6032415995333483,4,0.3283348083496094,1.0511131286621094,-1.1708335876464844,-2.9244441986083984,1.24444580078125,1,0.05365575737671402,-1.0408591194689938,38.42222213745117,2.8723337646616853,38.84444427490234,2.2247234989543427,38.68111038208008,0.05365575737671402
2464,2010-04-07,37.04111099243164,38.27777862548828,36.86666870117188,38.22222137451172,7610400.0,-0.028925117735305816,1.1840005431750242,6.902554842161297,22.786917207741638,29.727432459116656,1.2946763261252912,1.9621247986095085,0.9561996397973971,-2.345158636345076,10.913746730115193,1.4111099243163991,-0.8143016352222574,-1.7836112976074219,-3.2288755683096753,-0.3383470269051685,-2.5062434329585486,-1.0609791622562952,2.2911109924316406,7.075178314483045,-29.483836198993856,0.7226321353511252,4,1.0583343505859375,1.7811126708984375,0.9947223663330078,-1.2849998474121094,1.9377784729003906,2,0.04070553305036362,-1.6495495759852108,38.14444351196289,-1.0408591194689938,38.42222213745117,2.8723337646616853,38.84444427490234,0.04070553305036362
2465,2010-04-08,37.78889083862305,37.851112365722656,36.67222213745117,36.80666732788086,6022800.0,0.020187835249979358,1.1305247047630866,-0.8316102589940605,35.3529103022133,31.525543258557878,0.4939843529440182,1.1200275288787225,0.22937333227046963,-3.004318843929127,10.83870237442473,1.1788902282714844,-0.7868493148860978,-0.9394981384277372,-2.39157504330354,0.5125787664480654,-1.665536590865642,-0.21345968598983234,1.4940200805664077,41.98002876798178,1.899329375228021,0.7260384524379015,4,0.2133312225341797,0.9361095428466797,0.6552753448486328,-1.6244468688964844,0.00222015380859375,3,-0.008262357927630859,1.1840005431750242,37.04111099243164,-1.6495495759852108,38.14444351196289,-1.0408591194689938,38.42222213745117,-0.008262357927630859
2466,2010-04-09,38.95777893066406,39.01555633544922,37.80666732788086,38.0,6123600.0,0.030932056117570106,1.2525873589036423,0.9751130167311367,51.380365978156625,34.895280708536596,-0.5875921394527097,-0.11772833536132055,-0.9180149174644612,-4.071993983224104,10.305603105400074,1.2266654968261719,-0.7395674615242314,0.26927871704101847,-1.1057798610169698,1.6443372950990067,-0.41825057198797566,0.9568080060700126,0.2207044372558613,85.92319264365706,40.71884701594027,0.6875292890289957,4,-0.9555568695068359,-0.49389076232910156,-0.48583412170410156,-2.7655563354492188,-1.0577774047851562,4,-0.07500997792127884,1.1305247047630866,37.78889083862305,1.1840005431750242,37.04111099243164,-1.6495495759852108,38.14444351196289,-0.07500997792127884
2467,2010-04-12,39.356666564941406,39.38888931274414,38.954444885253906,39.19444274902344,4947300.0,0.010238972683408676,2.8332884550656345,0.16937500995714444,55.89480191533309,37.02685576610996,-0.8647347572948405,-0.5877945118051997,-1.2752799405244417,-4.3748906584645155,9.41258939818684,0.4344444274902344,-0.6946006626076269,0.6942218780517564,-0.6035270145519647,1.9919707706554775,0.04534743174989586,1.343096324353617,-2.6844444274902344,98.81388680601776,50.38223350445971,0.6488744463018592,4,-1.32611083984375,-0.8927783966064453,-0.8847217559814453,-3.1644439697265625,-2.4144439697265554,0,-0.02758251968525305,1.2525873589036423,38.95777893066406,1.1305247047630866,37.78889083862305,1.1840005431750242,37.04111099243164,-0.02758251968525305
2468,2010-04-13,40.82555770874024,41.0888900756836,39.33444213867188,39.37555694580078,14187600.0,0.037322549697522245,-1.2900576350939428,8.938273056483137,63.89642839974507,40.20782795205575,-2.2255663101626553,-2.0624024594595554,-2.659726874454819,-5.748121204117972,9.291313387704731,1.7544479370117188,-0.5160813331684935,2.0996129989624066,0.5234427083201396,3.6757832896046736,1.3115278536412731,2.88769814428354,-4.09900222778321,94.0377594461234,43.052435590516964,0.7880851453211348,4,-1.9450016021728587,-1.9450016021728587,-2.3536128997802805,-4.633335113525398,-4.295558929443359,1,-0.06161719463567006,2.8332884550656345,39.356666564941406,1.2525873589036423,38.95777893066406,1.1305247047630866,37.78889083862305,-0.06161719463567006
2469,2010-04-14,42.661109924316406,42.72777938842773,41.002220153808594,41.11111068725586,11237400.0,0.0449608607596117,1.0501635027431837,1.0689644286244155,73.61717085549925,44.66110619720761,-3.856302054910195,-3.8462777099135153,-4.389877921742553,-7.479046946195091,9.531466898663425,1.9022216796874858,-0.2897261972997853,3.777165222167966,1.429227730989794,6.125102713346138,2.60319647657888,4.951133967757052,-5.760061059570312,98.89903668071887,43.166154574478554,1.173968745589087,4,-2.961109161376953,-2.961109161376953,-4.189165115356445,-6.4688873291015625,-8.00555419921875,2,-0.07670266004277426,-1.2900576350939428,40.82555770874024,2.8332884550656345,39.356666564941406,1.2525873589036423,38.95777893066406,-0.07670266004277426
2470,2010-04-15,43.112220764160156,43.768890380859375,42.09000015258789,42.78777694702149,14493600.0,0.01057428746331368,1.0501985628937776,0.20931869473300338,78.68646556269536,49.58576560107966,-4.0373272541840635,-4.23602880421943,-4.753031502738281,-7.818386379378609,9.920546448356836,1.6788902282714844,-0.12188954032190935,4.05144290924072,1.044068102848044,7.0588177156333956,2.547755506044382,5.555130312437058,-5.861568067993161,88.98616152290428,25.98721947170222,1.5036874031963363,4,-2.891664505004883,-2.891664505004883,-4.640275955200195,-6.595554351806641,-7.436664581298828,3,-0.09587377373666228,1.0501635027431837,42.661109924316406,-1.2900576350939428,40.82555770874024,2.8332884550656345,39.356666564941406,-0.09587377373666228
2471,2010-04-16,40.04333114624024,43.66555786132813,39.98555755615234,42.11111068725586,22195800.0,-0.07118375169555469,-2.371002854916423,-6.373305428507719,58.541562152272085,52.38426045962189,-0.872213840484136,-1.1674905321805866,-1.618032333802411,-4.65275063667444,9.870214741493402,3.6800003051757955,-0.01926266951448241,0.9447755813598704,-2.093429553572605,3.982980716292346,-0.5743269861063638,2.4638781488261046,-2.2712194352978585,22.61706487237729,-42.6710193205298,1.5191025674662364,4,0.17722511291503196,0.17722511291503196,-1.3988866806030344,-3.237775802612312,-4.8922195434570455,4,-0.05624457529727933,1.0501985628937776,43.112220764160156,1.0501635027431837,42.661109924316406,-1.2900576350939428,40.82555770874024,-0.05624457529727933
2472,2010-04-19,40.22000122070313,41.07666778564453,39.46666717529297,40.06555557250977,9259200.0,0.004411972465969027,-1.3812659213432497,-0.07469154478504092,56.85838975175896,55.22389023615726,-0.8571938176660865,-1.2987349939388864,-1.6856316313382749,-4.726691040759313,10.47762011415066,1.6100006103515625,0.11180946400735792,1.0503345489502038,-2.024583256568903,4.1252523544693105,-0.4871243538093495,2.587793451709757,-1.968147216167388,19.969994769730533,-41.37093048134226,1.5374589027595549,4,0.0005550384521413321,0.0005550384521413321,-1.3700008392334055,-3.145000457763679,-4.757778167724609,0,-0.057682735564662635,-2.371002854916423,40.04333114624024,1.0501985628937776,43.112220764160156,1.0501635027431837,42.661109924316406,-0.057682735564662635
2473,2010-04-20,40.74222183227539,40.97111129760742,40.30110931396485,40.44222259521485,5374800.0,0.012984102330246827,-1.3015193904093303,1.9424259638895975,58.30141380444112,59.169945413568314,-1.0864156407921968,-1.7452153135764519,-2.105544579855845,-5.149837577164298,10.805818019009413,0.7511100769042898,0.2523652716772631,1.4676662445068374,-1.6742022691768241,4.609534758190499,-0.10326801233499339,3.038600501348668,-2.0490049176337592,29.648732667613643,-27.725776351365454,1.570934256841831,4,-0.5216655731201172,-0.5216655731201172,-1.8527774810791016,-3.614999771118164,-5.467777252197266,1,-0.09326931782719405,-1.3812659213432497,40.22000122070313,-2.371002854916423,40.04333114624024,1.0501985628937776,43.112220764160156,-0.09326931782719405
2474,2010-04-21,40.66444396972656,41.18999862670898,40.22222137451172,40.53111267089844,7220700.0,-0.0019090235890673046,-1.5769121381411695,0.4444387930267262,58.34502085777711,61.72462436418651,-0.49239814909364554,-1.6006496080916577,-1.919023841824341,-4.968972537334565,11.201984333371334,0.9677772521972585,0.4438534592653127,1.2953884124755888,-1.8964408982459275,4.487217723197105,-0.3005262428851694,2.891303067836347,-1.5651731777875142,27.84087987075746,-25.93330233803069,1.5959146553607564,4,0.12333488464355469,-0.44388771057128906,-1.7749996185302734,-3.537221908569336,-3.9477767944335938,2,-0.10167224205764747,-1.3015193904093303,40.74222183227539,-1.3812659213432497,40.22000122070313,-2.371002854916423,40.04333114624024,-0.10167224205764747
2475,2010-04-22,40.97000122070313,41.51777648925781,40.05555725097656,40.44444274902344,6191100.0,0.007514113587881566,-1.2438213428554703,3.941748683909415,58.83766417504229,62.55321305272936,-0.334429806459859,-1.800668598826654,-2.1203974843247124,-5.175360932800572,11.595624627026469,1.46221923828125,0.6982109428968428,1.475334548950201,-1.7628900147052846,4.713559112605687,-0.14377773287754536,3.0944468307779474,-1.4971608616504568,35.80312415395836,-14.027276459451365,1.6191122818277437,4,0.3916664123535085,-0.7494449615478587,-2.1391687393188548,-3.8427791595459055,-5.106666564941413,3,-0.15412363454884725,-1.5769121381411695,40.66444396972656,-1.3015193904093303,40.74222183227539,-1.3812659213432497,40.22000122070313,-0.15412363454884725
2476,2010-04-23,40.5533332824707,41.209999084472656,40.41777801513672,41.03666687011719,4335300.0,-0.01017007385447366,-1.1001451158651585,-0.9196571146531827,58.864851861584306,62.88321860231284,0.3714287708639219,-1.2473824521979182,-1.584723625544271,-4.656433968396968,11.764202706768945,0.7922210693359375,1.1297847932764356,0.9313333511352511,-2.2604761365845434,4.1231428388550455,-0.6645713927246462,2.5272380949951483,-0.736808921673493,52.97943409350439,1.9007099403166947,1.5959047438598988,4,0.9983329772949219,-0.3327770233154297,-1.67388916015625,-3.4261112213134766,-4.534442901611335,4,-0.12028054674651878,-1.2438213428554703,40.97000122070313,-1.5769121381411695,40.66444396972656,-1.3015193904093303,40.74222183227539,-0.12028054674651878
2477,2010-04-26,40.241111755371094,40.77111053466797,39.83111190795898,40.54333114624024,3797100.0,-0.007699034871556876,1.4809335152305534,0.6252811693488067,58.6966586402979,62.30546640681871,0.9189387091704901,-0.7996523677404781,-1.182681745388031,-4.243493679517471,11.391646691436705,0.9399986267089915,1.4692724739373304,0.5070562362670898,-2.601255664915932,3.615368137450112,-1.0470997143244247,2.0612121868586044,3.5277786254882812,24.30832140296629,-30.454496480138605,1.5541559505915126,4,1.3766670227050781,-0.020555496215820312,-1.3616676330566406,-3.113889694213867,-3.116668701171875,0,-0.12648756285687168,-1.1001451158651585,40.5533332824707,-1.2438213428554703,40.97000122070313,-1.5769121381411695,40.66444396972656,-0.12648756285687168
2478,2010-04-27,39.75555419921875,40.80555725097656,39.57777786254883,40.0,4256100.0,-0.012066206299271465,-3.0926083694670856,0.8088355948248469,61.86727728477296,60.999922676738,1.3820968243034173,-0.23873791677570466,-0.618437290251542,-3.6667535528189816,11.441579842230201,1.2277793884277344,1.6309390323883193,-0.0341123580932603,-3.099764153942914,3.0315394377563933,-1.5669382560180836,1.498713539831563,3.9345806121826143,9.163735181168754,-49.49841477670679,1.5328258979248253,4,1.8622245788574219,0.46500205993652344,-0.9458322525024414,-2.6283321380615234,-2.2688865661621094,1,-0.10799324101296515,1.4809335152305534,40.241111755371094,-1.1001451158651585,40.5533332824707,-1.2438213428554703,40.97000122070313,-0.10799324101296515
2479,2010-04-28,40.0099983215332,40.30110931396485,39.88888931274414,40.002220153808594,3209400.0,0.006400215704185808,-2.516637649088041,-0.03181960049937578,60.14821889825811,58.94011749180053,0.7957236211852532,-0.41671120635795944,-0.7984988065402874,-3.8324709133602113,11.870948082379705,0.5455551147461009,1.749699467421145,0.15822067260742045,-2.8703687317102364,3.1868100769250773,-1.356074029551408,1.672515374766249,3.515642211914063,22.279420873487638,-36.90280301254904,1.5142947021588293,4,1.5561141967773438,0.2105579376220703,-1.2744426727294922,-2.8827762603759766,-3.9355545043945312,2,-0.11835925868825703,-3.0926083694670856,39.75555419921875,1.4809335152305534,40.241111755371094,-1.1001451158651585,40.5533332824707,-0.11835925868825703
2480,2010-04-29,40.93111038208008,41.295555114746094,40.11111068725586,40.16777801513672,3492900.0,0.023022046967973386,-1.7021534900114441,98.1378126532614,59.22500255904803,59.016055314775635,-0.5222339622914092,-1.2233372255190815,-1.6575279257122517,-4.660408850131759,12.587471470640132,1.2855567932128906,1.7041490313045315,0.9668327331542983,-2.0457742076488827,3.9794396739574793,-0.5394707372472922,2.473136203555889,2.4366156445312512,78.78393533271894,22.034807907499996,1.5063034704015914,4,-0.4388885498046875,-0.7105541229248047,-2.0316667556762695,-3.8038883209228516,-5.261112213134766,3,-0.10296430190743666,-2.516637649088041,40.0099983215332,-3.0926083694670856,39.75555419921875,1.4809335152305534,40.241111755371094,-0.10296430190743666
2481,2010-04-30,40.06222152709961,41.28111267089844,40.06222152709961,40.88999938964844,3268800.0,-0.021228079249979825,-1.9449715894689787,-1.0844265203420238,53.1595139708608,58.605069116898065,0.39070286960956224,-0.2725094639482606,-0.748267895633866,-3.7083780483081767,13.684866888803333,1.2188911437988281,1.3524670892812054,0.037055015563964844,-2.9291216800221065,3.003231711150036,-1.4460333322290708,1.5201433633570005,3.153906572949218,28.201774352938564,-22.266983473474085,1.4830883477930363,4,0.48555564880371094,0.15833473205566406,-1.0219440460205078,-2.934999465942383,-4.214443206787109,4,-0.10480913716923068,-1.7021534900114441,40.93111038208008,-2.516637649088041,40.0099983215332,-3.0926083694670856,39.75555419921875,-0.10480913716923068
2482,2010-05-03,41.3577766418457,41.45111083984375,40.25555419921875,40.33333206176758,4787100.0,0.03233857398221751,-1.0263666634338733,-1.2375839297317475,52.420887953896944,57.95167735572649,-0.8118621037378304,-1.4091097801428418,-1.9939050086261147,-4.906292845097681,14.679441859289499,1.3888893127441406,0.9115218232392479,1.1858324050903306,-1.736568013470162,4.108232823650823,-0.27536780418991924,2.6470326143705805,1.7128174487031274,95.01774649091905,47.99224018616064,1.4612002092802467,5,-0.8099994659423828,-1.1372203826904297,-2.3261098861694336,-4.230554580688477,-5.666664123535156,0,-0.1290902629321824,-1.9449715894689787,40.06222152709961,-1.7021534900114441,40.93111038208008,-2.516637649088041,40.0099983215332,-0.1290902629321824
2483,2010-05-04,40.19111251831055,41.05555725097656,39.88999938964844,40.9900016784668,4132800.0,-0.02820906292033909,1.5065752233442988,-0.7798266257559058,38.03682727188409,55.695211401738376,0.29994886304553603,-0.08564356354266067,-0.791533988903339,-3.645084543039097,15.797870779955241,1.4677772521972656,0.8449989392487183,-0.08316516876220703,-2.8455889905580065,2.6792586530335925,-1.4643770796601103,1.2980467421356963,2.739768923118284,19.34573300417311,-20.245752800974532,1.3812119108979002,5,0.35666465759277344,0.029443740844726562,-1.2747230529785156,-3.0638904571533203,-3.4188919067382812,1,-0.07630217906295067,-1.0263666634338733,41.3577766418457,-1.9449715894689787,40.06222152709961,-1.7021534900114441,40.93111038208008,-0.07630217906295067
2484,2010-05-05,38.54888916015625,39.33111190795898,37.900001525878906,39.07777786254883,7978500.0,-0.04086036079260358,1.7639437864918373,0.6620301398120559,30.18432675908514,52.511507244409806,1.7997892203593366,1.7658674539652282,0.883487963206413,-1.9171372894598164,15.406710287135066,2.2911109924316406,0.7510620668564556,-1.8007774353027344,-4.257009442887281,0.6554545722818119,-3.0288934390950075,-0.5726614315104612,4.247868138117383,18.27281496870777,-14.448026585146103,1.2281160037922738,5,1.1266670227050781,1.6716670989990234,0.36750030517578125,-1.4216670989990234,-1.0922203063964773,2,-0.02755517863787138,1.5065752233442988,40.19111251831055,-1.0263666634338733,41.3577766418457,-1.9449715894689787,40.06222152709961,-0.02755517863787138
2485,2010-05-06,37.47666549682617,38.851112365722656,34.905555725097656,38.44111251831055,8975700.0,-0.027814644901319685,3.4221624602913323,1.8235349273323957,36.516474751806555,50.02835423221228,2.5975296557196828,2.965545711784948,1.9712467362440975,-0.7729459519969737,15.397034259596392,3.945556640625,0.5555986648329281,-2.8573898315429673,-5.38508060457702,-0.3296990585089148,-4.121235218059994,-1.593544445025941,5.026286455103779,39.2802402035576,5.063172191298236,1.263845386517027,5,0.7016677856445312,1.8605575561523438,1.4397239685058594,-0.32944297790527344,-1.0988883972167969,3,-0.03741586027194044,1.7639437864918373,38.54888916015625,1.5065752233442988,40.19111251831055,-1.0263666634338733,41.3577766418457,-0.03741586027194044
2486,2010-05-07,36.03555679321289,37.554443359375,34.598888397216804,37.33444213867188,11583900.0,-0.03845349324729341,2.3993624942139578,1.3467669208619508,30.595631692254884,46.90601790465194,3.721783500178404,4.4022073248167715,3.4128978564526875,0.7317714184534765,16.959948051897765,2.955554962158196,0.3104360610358228,-4.152387428283689,-7.281361764429043,-1.023413092138334,-5.716874596356369,-2.5879002602110077,5.859603460570476,20.96645880989977,-14.43095382523768,1.5644871680726786,5,1.9894428253173828,3.1483325958251953,2.8808326721191406,1.1116657257080078,1.0099983215332031,4,-0.01014438673350615,3.4221624602913323,37.47666549682617,1.7639437864918373,38.54888916015625,1.5065752233442988,40.19111251831055,-0.01014438673350615
2487,2010-05-10,38.27111053466797,38.43999862670898,37.56222152709961,37.88888931274414,6633000.0,0.06203744136058775,1.4382785056929548,-0.2942686383059941,40.11203934504304,44.48876924468195,1.3157644417755705,2.1936248385224886,1.1919470484693804,-1.4276282232433317,18.26125888191078,2.4044418334960866,0.06521953577369999,-1.86255588531494,-5.088408334975092,1.3632965643452124,-3.475482110145016,-0.2496296604848638,2.8944225334587443,56.87487186698148,19.893116807627855,1.6129262248300762,5,-0.2461109161376953,0.9127788543701172,0.43250083923339844,-1.1238880157470703,-1.1122207641601562,0,-0.0633201435887335,2.3993624942139578,36.03555679321289,3.4221624602913323,37.47666549682617,1.7639437864918373,38.54888916015625,-0.0633201435887335
2488,2010-05-11,38.310001373291016,38.61111068725586,37.55555725097656,37.90999984741211,3252600.0,0.0010161931043997097,1.106430273364646,1.0465183588330988,40.549469428478425,42.311130414706426,1.1736833636081627,2.062349679500393,1.1272549991761665,-1.3879641469315516,18.05470855393131,1.0555534362792969,-0.16814168705162302,-1.6978872299194308,-5.005286545055569,1.609512085216707,-3.3515868874874997,-0.04418757235136184,2.1988672277447066,78.42218288400716,38.62007113889561,1.65369965756807,5,-0.2850017547607422,0.8738880157470703,0.5241661071777344,-1.1627788543701172,-0.4955558776855469,1,-0.06836044795358076,1.4382785056929548,38.27111053466797,2.3993624942139578,36.03555679321289,3.4221624602913323,37.47666549682617,-0.06836044795358076
2489,2010-05-12,39.38888931274414,39.59000015258789,38.55666732788086,38.66666793823242,3857400.0,0.028162043873099618,-1.1933942784961822,1.8055465486658147,44.024520171329776,40.62218792718218,-0.002876752636794322,0.7649659522920871,0.025006787057947122,-2.384951657798922,16.520648640615626,1.279998779296875,-0.3659666671803379,-0.45538825988769815,-3.525376565974163,2.614600046198767,-1.9903824129309342,1.079605893155538,0.5289812679096926,95.97062038077331,53.36329638407884,1.534994153043233,5,-1.3638896942138672,-0.2049999237060547,-0.5547218322753906,-2.241666793823242,-0.5111122131347656,2,-0.06643164473097396,1.106430273364646,38.310001373291016,1.4382785056929548,38.27111053466797,2.3993624942139578,36.03555679321289,-0.06643164473097396
2490,2010-05-13,38.97888946533203,39.87555694580078,38.88888931274414,39.5444450378418,2398500.0,-0.010409022812416735,-1.6467972759321132,-0.783077865691981,44.04672028783612,39.609655295734996,0.11295710934871295,0.8953340550235112,0.40102746169652903,-1.8911266989013598,14.297656074989634,0.9866676330566406,-0.5882279448947401,-0.6587215423583999,-3.333482975480905,2.0160398907641053,-1.9961022589196489,0.6786591742028492,-4.380001068115227,83.00693946923433,39.98855374478336,1.3373807165612512,5,-0.9538898468017578,0.2049999237060547,-0.5180549621582031,-1.0611114501953125,0.053333282470703125,3,-0.03905243665102687,-1.1933942784961822,39.38888931274414,1.106430273364646,38.310001373291016,1.4382785056929548,38.27111053466797,-0.03905243665102687
2491,2010-05-14,37.79111099243164,38.856666564941406,37.351112365722656,38.72444534301758,3675600.0,-0.03047235283490579,1.5139144558743909,1.650296444687266,41.31136904586358,38.37526430595351,1.0557196474237216,2.008718538301409,1.570090406333179,-0.6200969720117939,14.261277940477646,1.627777099609375,-0.8430493861230843,-1.733889007568358,-4.523889389912526,1.05611137477581,-3.1288891987404384,-0.33888881639627755,-3.086689224243159,17.42952212860096,-26.8007455158377,1.3950001911720835,5,0.03611183166503906,1.3927783966064453,0.5725002288818359,0.12666702270507812,0.5522232055664062,4,-0.0373985801345007,-1.6467972759321132,38.97888946533203,-1.1933942784961822,39.38888931274414,1.106430273364646,38.310001373291016,-0.0373985801345007
2492,2010-05-17,37.900001525878906,38.209999084472656,37.1522216796875,38.10889053344727,3587400.0,0.0028813795251765306,4.1460067366311275,0.22380940703321178,43.23887648108333,38.953269773642305,0.45232996571604644,1.8099023755763213,1.429358203309242,-0.6467416565541129,14.671494350967972,1.0577774047851562,-1.1726550972029628,-1.5089984893798842,-4.369361313217041,1.3513643344572728,-2.939179901298459,-0.07881707746130928,-3.092157054138177,27.45823679868218,-20.331642685584754,1.4301814119185783,5,-0.6627788543701172,1.2838878631591797,0.3330535888671875,0.0177764892578125,-0.2977790832519531,0,-0.02254475928053401,1.5139144558743909,37.79111099243164,-1.6467972759321132,38.97888946533203,-1.1933942784961822,39.38888931274414,-0.02254475928053401
2493,2010-05-18,36.94222259521485,38.42333221435547,36.86666870117188,38.28666687011719,3573000.0,-0.025271210873436645,-1.081724269863548,6.436165744443583,39.36687193398094,39.97355257085295,1.0066486745605374,2.6017934363428523,2.3522137367470677,0.3762185000081857,15.155672240467199,1.5566635131835866,-1.4074736612410064,-2.2767774581909137,-5.266178710177073,0.7126237937952453,-3.7714780841839897,-0.7820768321978377,-2.033023873992917,2.5110236040782956,-46.502034525986645,1.494700625993079,5,0.2950000762939382,2.241666793823235,1.3049993515014577,0.9755554199218679,-0.06333541870117898,1,0.005865028145897844,4.1460067366311275,37.900001525878906,1.5139144558743909,37.79111099243164,-1.6467972759321132,38.97888946533203,0.005865028145897844
2494,2010-05-19,36.52999877929688,37.31111145019531,35.82110977172852,36.7055549621582,5109300.0,-0.011158608956337246,1.1490370199198263,0.13057899545451507,34.187624428789135,39.714791423851025,1.2319264898278703,2.8336776635933134,2.725114524407367,0.8436207380050931,15.701691535933831,1.4900016784667898,-1.7695175788740372,-2.482279014587398,-5.618995606682269,0.6544375775074727,-4.0506373106348335,-0.9139207185399627,-1.521472893583372,17.484233414153877,-26.61614770838709,1.5683582960474347,5,0.707223892211907,2.653890609741204,2.3505573272705007,1.5433349609375,0.9611129760742116,2,0.03516142237148223,-1.081724269863548,36.94222259521485,4.1460067366311275,37.900001525878906,1.5139144558743909,37.79111099243164,0.03516142237148223
2495,2010-05-20,34.655555725097656,35.872222900390625,34.51555633544922,35.68777847290039,6075900.0,-0.051312431339624154,-1.067740144364242,5.879728819452227,31.883844938775823,39.857926229020016,2.977195346187834,4.438359934657257,4.531266566960213,2.756356073065426,16.258131109943474,2.0144424438476634,-1.9382534190619012,-4.040999794006346,-7.591831934393326,-0.4901676536193662,-5.81641586419984,-2.2655837238128527,5.220001220703125,3.2249673988309273,-41.11488428214683,1.77541607019349,5,2.5400009155273438,4.486667633056641,5.044445037841797,4.237222671508789,2.6333351135253906,3,0.12183389607150263,1.1490370199198263,36.52999877929688,-1.081724269863548,36.94222259521485,4.1460067366311275,37.900001525878906,0.12183389607150263
2496,2010-05-21,35.67555618286133,35.75555419921875,33.450000762939446,33.889999389648445,9913500.0,0.029432523484971496,1.3700753899395188,-1.7298173257794907,30.60234361652033,38.80129337029527,2.1241338937553635,3.198163371443272,3.452130155881804,1.7798324795623799,16.98608720515834,2.305553436279304,-1.848613840042617,-2.7771104812622056,-6.458618183823816,0.9043972212994049,-4.617864332543007,-0.9363566299814039,4.092800750732422,44.749790792411694,6.538610270996024,1.8407538512808048,5,0.9872226715087891,2.882223129272461,4.545000076293945,3.7377777099609375,0.4188880920410085,4,0.0940886961295353,-1.067740144364242,34.655555725097656,1.1490370199198263,36.52999877929688,-1.081724269863548,36.94222259521485,0.0940886961295353
2497,2010-05-24,35.151111602783196,36.11666870117188,35.029998779296875,35.95000076293945,4882500.0,-0.014700389739966457,-1.0875121829680412,-0.44741739002250225,32.00571369112181,37.851987177255644,2.413242530776209,3.5012361222071675,3.90618522333223,2.345021494804662,18.186005014577482,1.086669921875007,-1.8207251888315028,-3.0470550537109418,-6.907391689702138,0.8132815822802542,-4.977223371706536,-1.1168867357153474,4.364511083984382,34.20465449491415,-6.128795053231926,1.9301683179955968,5,1.5116672515869212,2.332777023315437,5.069444656372077,4.26222229003907,-0.08222198486327414,0,0.09081427157376432,1.3700753899395188,35.67555618286133,-1.067740144364242,34.655555725097656,1.1490370199198263,36.52999877929688,0.09081427157376432
2498,2010-05-25,35.46222305297852,35.58333206176758,33.84555435180664,34.544445037841804,7788600.0,0.008850685967231042,1.9961787126010773,-1.1488177095270735,37.82220364037632,37.162840896038595,1.8502676352599536,3.006112234946251,3.537235821531098,2.0780127044427843,19.828857682733485,1.7377777099609375,-1.5719420078174693,-2.5212770462036076,-6.492853474748031,1.4502993823408161,-4.5070652604758195,-0.5354888319313957,3.810774756835933,52.11511539103753,8.619729053780063,1.9857882142722127,5,1.2005558013915945,2.02166557312011,4.758333206176751,3.951110839843743,-0.78778076171875,1,0.06034588938351093,-1.0875121829680412,35.151111602783196,1.3700753899395188,35.67555618286133,-1.067740144364242,34.655555725097656,0.06034588938351093
2499,2010-05-26,35.274444580078125,37.09222030639648,34.066665649414055,35.78444290161133,11545200.0,-0.0052951692458723665,-1.0683620261384117,-0.5556881000872854,40.65976202980406,36.7865122007017,1.5567434346092597,2.973370698410129,3.6655571109968577,2.3137027108186174,21.150308231281166,3.025554656982422,-1.5997455782185455,-2.472277832031253,-6.499416168379099,1.5548605043165935,-4.485847000205176,-0.45870866385732967,3.765633347861332,50.09153883697518,5.812510037963129,2.013569168173924,5,0.8788890838623047,2.209444046020508,4.946111679077148,4.138889312744141,-0.8411102294921804,2,0.04548456015496516,1.9961787126010773,35.46222305297852,-1.0875121829680412,35.151111602783196,1.3700753899395188,35.67555618286133,0.04548456015496516
2500,2010-05-27,36.71666717529297,36.7511100769043,35.66666793823242,36.06999969482422,4787100.0,0.040885763401342645,2.03105907942296,-1.267979624961666,52.888507670968096,38.072860936824426,-0.26834081061790016,1.2640313905175589,2.1770101697062785,0.9187906550819633,21.786902588297554,1.4766654968261719,-1.6137772796448857,-0.8193330764770508,-4.576918123336952,2.9382519703828507,-2.6981255999070015,1.0594594469529,2.0998076660464875,89.68889363689894,40.70696217341811,1.8787925234299523,5,-0.7800006866455078,0.7672214508056641,3.7875003814697266,2.696666717529297,-1.7233352661132741,3,0.021092453091691832,-1.0683620261384117,35.274444580078125,1.9961787126010773,35.46222305297852,-1.0875121829680412,35.151111602783196,0.021092453091691832
2501,2010-05-28,35.86333465576172,36.790000915527344,35.622222900390625,36.73333358764648,3940200.0,-0.02324101246600796,1.3751411114343906,-1.3453574799433585,38.43281147717039,37.53885371416743,0.31601113751153775,1.8832184366560298,2.982424890554988,1.817417989694576,22.51295572965735,1.1677780151367188,-1.795266720434114,-1.4627212524414048,-5.0930568695799465,2.167614364697137,-3.2778890610106757,0.352446556127866,2.7384812224417345,62.149304307162446,13.580603097478011,1.8151678085692708,5,0.07333183288574219,1.5872211456298828,4.927777290344238,3.693887710571289,-0.0611114501953125,4,0.03974968297133241,2.03105907942296,36.71666717529297,-1.0683620261384117,35.274444580078125,1.9961787126010773,35.46222305297852,0.03974968297133241
2502,2010-06-01,36.01889038085937,36.72222137451172,35.28555679321289,36.72222137451172,5022900.0,0.004337458482061685,3.0853157169666003,0.8084274220068988,39.115291811545156,37.51090036723012,-0.15024096726371994,1.3778202907918953,2.79556748915617,1.7006088561405406,23.203992709855907,1.4366645812988281,-1.9687514141726652,-1.0402212142944407,-4.173424505646523,2.0929820770576413,-2.6068228599704852,0.5263804313816038,2.376852892733524,66.94054945752166,21.23319720526107,1.566601645676042,6,-0.6383342742919851,1.4316654205322337,4.867220878601081,3.53833198547364,-0.3244476318359304,1,0.0020976185896919297,1.3751411114343906,35.86333465576172,2.03105907942296,36.71666717529297,-1.0683620261384117,35.274444580078125,0.0020976185896919297
2503,2010-06-02,37.12444305419922,37.12444305419922,35.91777801513672,36.163333892822266,5170500.0,0.030693690495455783,1.5109843658835718,-1.366510462429613,39.26915941980783,38.0755153662322,-1.3714500320971084,0.032401837068796624,1.6758576054619923,0.6427005577352247,24.196790087694726,1.2066650390625,-1.989716471773498,0.21866493225097372,-2.547871528465272,2.9852013929672196,-1.1646032981071528,1.6019331626091002,1.0734705189675324,100.0,58.14519885960709,1.383268230358124,6,-1.8372211456298828,0.3261127471923828,3.794724464416504,2.432779312133789,-1.6922225952148509,2,-0.055369273372756767,3.0853157169666003,36.01889038085937,1.3751411114343906,35.86333465576172,2.03105907942296,36.71666717529297,-0.055369273372756767
2504,2010-06-03,37.48666763305664,37.77777862548828,37.12555694580078,37.148887634277344,3506400.0,0.009757037387162937,-2.3930878456821363,0.3514481105303057,42.89643991200658,39.2991370299245,-1.769815066506915,-0.43582705635655117,1.2992020423179653,0.33374416441154153,25.35627473318519,0.6533355712890625,-2.0576076249768676,0.6340005874633761,-2.0389198322016995,3.3069210071284516,-0.7024596223691617,1.9704607972959138,0.5213294277010192,88.31921827095715,49.53545617809893,1.3364602098325382,6,-1.8727779388427734,-0.03611183166503906,3.432499885559082,2.212221145629883,-2.2122230529785156,3,-0.0750193473937113,1.5109843658835718,37.12444305419922,3.0853157169666003,36.01889038085937,1.3751411114343906,35.86333465576172,-0.0750193473937113
2505,2010-06-04,36.07444381713867,37.05110931396485,36.0099983215332,36.85889053344727,4383900.0,-0.037672695523158106,-1.2797941744004566,-2.322359876675685,41.998965942969,40.565428399529914,-0.1510392152241593,0.9127570688978324,2.6904958164095873,1.7874312353036999,25.06026807347932,1.4766693115234375,-2.02137187182192,-0.7081121444702134,-3.3856734072638943,1.9694491183234675,-2.0468927758670503,0.6306684869266235,1.7512333917062577,31.653964896276104,-9.424857915588778,1.3387806313968398,6,-0.26277732849121094,1.3761119842529297,4.818890571594238,3.837779998779297,0.5499992370605469,4,-0.045492301277644365,-2.3930878456821363,37.48666763305664,1.5109843658835718,37.12444305419922,3.0853157169666003,36.01889038085937,-0.045492301277644365
2506,2010-06-07,35.66999816894531,36.405555725097656,35.58555603027344,36.25555419921875,4314600.0,-0.011211417430120219,-1.1737960884250551,0.7464573668290813,39.88508157588571,41.440913720059235,0.2822128093099039,1.3580391519689101,3.083423072548001,2.2436507265378083,24.67739225324449,0.8199996948242188,-1.884012948962571,-1.0942798614501967,-3.798173094709327,1.6096133718089334,-2.4462264780797653,0.2576667551793719,2.1077804565429688,15.42564834132073,-26.245209082482923,1.3519466166295655,6,0.14166831970214844,1.780557632446289,4.6863908767700195,4.550558090209961,1.8600006103515696,0,-0.01897017926832223,-1.2797941744004566,36.07444381713867,-2.3930878456821363,37.48666763305664,1.5109843658835718,37.12444305419922,-0.01897017926832223
2507,2010-06-08,35.8477783203125,36.05110931396485,35.165557861328125,35.70666885375977,4175100.0,0.004984024684418609,2.233288067133199,-0.24098371335503674,44.657776056427174,42.2004217662871,0.23875493213836307,1.0428688226264669,2.896167831110766,2.116276492557212,25.070831048046138,0.8855514526367259,-1.5283304197666823,-0.7953330993652372,-3.431248360430331,1.8405821616998566,-2.113290729897784,0.5226245311673097,1.7568891906738244,26.11649322846236,-19.660662925976354,1.3179576305325473,6,0.07444381713867188,1.6027774810791016,4.536388397216797,4.372777938842773,1.4488868713378906,1,-0.0012707932508130293,-1.1737960884250551,35.66999816894531,-1.2797941744004566,36.07444381713867,-2.3930878456821363,37.48666763305664,-0.0012707932508130293
2508,2010-06-09,35.69111251831055,36.49222183227539,35.6077766418457,36.15777969360352,3045600.0,-0.004370307152708031,-1.792960138773445,-3.307128761050202,45.80043746994636,42.77160792630291,0.4819894884948255,1.046951997489721,3.020602984384219,2.3194716570045344,25.4919094189748,0.8844451904296875,-1.217698320628358,-0.8210544586181641,-3.366973167814102,1.7248642505777738,-2.0940138132161366,0.45190489597980843,1.7473683227538999,20.119075087108524,-28.029197452156485,1.2729593545979698,6,0.7805557250976562,1.561666488647461,4.69305419921875,4.529443740844727,0.3766670227050781,2,9.330700216136911e-05,2.233288067133199,35.8477783203125,-1.1737960884250551,35.66999816894531,-1.2797941744004566,36.07444381713867,9.330700216136911e-05
2509,2010-06-10,36.772220611572266,36.81999969482422,35.793331146240234,36.351112365722656,3520800.0,0.030290680703973116,2.9742027894064575,-0.9023738290254412,61.51056168419372,43.729613927772434,-0.4071302153661378,-0.25322459642257655,1.9151505013741001,1.2906228814741567,26.590647044440352,1.1288871765136719,-0.8635832465488136,0.3908870697021456,-1.7728248282147447,2.554598967619036,-0.690968879256296,1.4727430186605872,0.5067210263671811,85.20917039932314,30.082192472533073,1.0818559489584447,6,-0.3005523681640625,-0.10944175720214844,3.6119461059570312,3.448335647583008,-0.8744430541992188,3,-0.03644055567767912,-1.792960138773445,35.69111251831055,2.233288067133199,35.8477783203125,-1.1737960884250551,35.66999816894531,-0.03644055567767912
2510,2010-06-11,37.45666885375977,37.526668548583984,36.28777694702149,36.28777694702149,3663000.0,0.018613187640131645,-1.119771031727889,2.775751646420451,60.05268039612351,46.13182158543389,-1.0902184189663018,-1.1147129359950227,1.2166032243571365,0.6589882603265451,27.75733670519126,1.238891601562493,-0.6171711414626628,1.1514463424682688,-0.7140873088305213,3.016979993767059,0.21867951681887376,2.084213168117664,-4.006668090820327,97.03530651053183,38.91871836291169,0.9327668256493957,6,-0.9850006103515696,-0.7938899993896555,2.491387367248528,2.7638874053955007,-1.2244453430175852,4,-0.05825996652829968,2.9742027894064575,36.772220611572266,-1.792960138773445,35.69111251831055,2.233288067133199,35.8477783203125,-0.05825996652829968
2511,2010-06-14,36.377777099609375,37.06444549560547,36.20111083984375,36.88888931274414,4666500.0,-0.028803729406975842,1.0025749136165147,-0.43726217128236594,56.51556885475297,48.06518570134587,0.07746770558977545,-0.15508486782908903,2.2633028905275268,1.7881849983635902,28.146624984246237,1.2555580139160227,-0.4207594011661655,0.14322128295898295,-1.5875253782361014,1.8739679441540673,-0.7221520476385592,1.0085946135565251,-2.8462429809570367,51.34105930841052,-9.395390334750076,0.8653733305975416,6,0.09389114379882812,0.2850017547607422,2.3800010681152344,2.9594459533691406,-1.25555419921875,0,0.006780676947753639,-1.119771031727889,37.45666885375977,2.9742027894064575,36.772220611572266,-1.792960138773445,35.69111251831055,0.006780676947753639
2512,2010-06-15,37.045555114746094,37.09000015258789,36.10222244262695,36.411109924316406,3784500.0,0.01835675701976558,1.7311753103608307,-1.2413031309474942,58.103023291499184,50.15783724264491,-0.4798210384108188,-0.9382632552601251,1.5840402591259206,1.183089344187735,28.475683610713332,0.9877777099609375,-0.4886960948336849,0.8537216186523438,-0.7407461554458905,2.448189392750578,0.05648773160322662,1.6509555057014609,-3.434118307495126,74.92753853677544,12.559377964431825,0.7972338870491169,6,-0.5738868713378906,-0.38277626037597656,1.558889389038086,2.138334274291992,-1.8255538940429688,1,0.013076971395090675,1.0025749136165147,36.377777099609375,-1.119771031727889,37.45666885375977,2.9742027894064575,36.772220611572266,0.013076971395090675
2513,2010-06-16,37.15888977050781,37.39444351196289,36.73222351074219,36.84444427490234,2268000.0,0.003059332095596057,-1.4577322214828763,0.4956227903509095,59.718078999572704,52.02690825237448,-0.6568280588021125,-1.090440950688901,1.4692561632040935,1.0701122440219564,28.582338685852488,0.6622200012207031,-0.29376498637795834,0.9562229156494126,-0.6624719677993838,2.574917799098209,0.14687547392501443,1.7655703573738109,-3.4691483284301867,78.78204338180922,14.247081271270105,0.8093474417243992,6,-0.8127765655517578,-0.4961109161376953,1.4455547332763672,2.0249996185302734,-0.0066680908203125,2,0.003707737825146884,1.7311753103608307,37.045555114746094,1.0025749136165147,36.377777099609375,-1.119771031727889,37.45666885375977,0.003707737825146884
2514,2010-06-17,37.81444549560547,37.89666748046875,37.11111068725586,37.532222747802734,3402000.0,0.017641962102375786,2.5174180765387604,0.8975251728739334,56.16113459968981,53.60048254756568,-1.4091903105515655,-1.733724205453811,0.8554078751417507,0.4219941309443769,28.032037728380647,0.7855567932128906,-0.0875931607473035,1.5475563049316392,-0.2208218623374023,3.3159344722006807,0.6633672212971149,2.4317453885661635,-4.047965511397713,95.41797139899192,32.65763019230002,0.884189083634522,6,-1.2833328247070312,-1.1516666412353516,0.7899990081787109,1.3694438934326172,0.019996643066413355,3,-0.04619044208364309,-1.4577322214828763,37.15888977050781,1.7311753103608307,37.045555114746094,1.0025749136165147,36.377777099609375,-0.04619044208364309
2515,2010-06-18,38.877777099609375,38.97999954223633,37.55666732788086,37.82555770874024,6591600.0,0.02811971959571591,1.2652545176928425,3.7283294810969836,66.52854843243819,56.56086775384929,-2.271972807018912,-2.597704617905144,-0.17710723636481873,-0.6222122985276712,26.66117168173294,1.4233322143554688,0.07140668620537127,2.3997768402099595,0.44324936608803966,4.356304314331879,1.4215131031490031,3.378040577270916,-4.94608961555118,96.4478679519401,32.22183056168544,0.9782637370609597,6,-1.8049983978271484,-2.214998245239258,-0.2733325958251953,0.30611228942871094,-1.6044425964355469,4,-0.07665046112593377,2.5174180765387604,37.81444549560547,-1.4577322214828763,37.15888977050781,1.7311753103608307,37.045555114746094,-0.07665046112593377
2516,2010-06-21,39.032222747802734,39.87666702270508,38.79333114624024,39.56888961791992,4077900.0,0.0039725946212834096,-1.1358091542198916,-0.5100332447531694,66.52447333310182,58.990500784590914,-2.122538822356958,-2.6222263261163263,-0.33598887290143864,-0.7631112394308701,25.02436870344471,1.0833358764648366,0.16524237630238048,2.3863891601562486,0.16213177498343612,4.610646545329061,1.274260467569846,3.4985178527426513,-4.797636540253855,77.6273235177594,13.176876183547066,1.1121286925864047,6,-1.2900009155273438,-2.3688888549804688,-0.4277782440185547,0.15166664123535156,-2.3577804565429616,0,-0.07173558255065471,1.2652545176928425,38.877777099609375,2.5174180765387604,37.81444549560547,-1.4577322214828763,37.15888977050781,-0.07173558255065471
2517,2010-06-22,38.34333419799805,39.65444564819336,38.1966667175293,39.22000122070313,5001300.0,-0.01764922674928804,-1.4919255711439834,1.6335404168206893,57.00421798489836,60.23536528625225,-1.1649336387969171,-1.7728155024580303,0.32750797487234706,-0.057092962606560604,23.447276570093727,1.4577789306640625,0.3724581010975001,1.5378894805908203,-0.692879780347269,3.7686587415289097,0.42250485012177563,2.653274111059865,-3.657381525236673,51.23675083131444,-8.35683031879951,1.1153846304690458,6,-0.5083351135253906,-1.6800003051757812,0.16222190856933594,0.8405551910400391,-1.9822235107421875,1,-0.08400707358870219,-1.1358091542198916,39.032222747802734,1.2652545176928425,38.877777099609375,2.5174180765387604,37.81444549560547,-0.08400707358870219
2518,2010-06-23,37.60222244262695,38.32666778564453,37.33333206176758,38.29999923706055,5846400.0,-0.01932830753695358,1.6449669883189437,0.7959427882669758,50.63631436769778,59.02711558441936,-0.13882058265047448,-0.9098063233772464,0.9867387261773644,0.7093430568045704,21.377819995515527,1.0100021362304688,0.6429489990903008,0.6897777557373033,-1.4740008611162594,2.853556372590866,-0.39211155268947806,1.7716670641640846,-2.501012621870082,17.758154085525828,-36.62374908621727,1.0818893084267827,6,0.3872222900390625,-0.9388885498046875,0.6083335876464844,1.5816669464111328,-1.1166648864746165,2,-0.06335320274110379,-1.4919255711439834,38.34333419799805,-1.1358091542198916,39.032222747802734,1.2652545176928425,38.877777099609375,-0.06335320274110379
2519,2010-06-24,36.87888717651367,37.70888900756836,36.74555587768555,37.313331604003906,3259800.0,-0.019236503034280483,-1.748034452176657,0.6226123180878864,54.79342013982019,58.442753333719,0.6718932819820367,-0.06335543760087603,1.558925172808756,1.4530067890271425,20.504846510776225,0.9633331298828125,0.8310690985493352,-0.11377964019775533,-2.1362104336217413,1.9086511532262307,-1.1249950369097519,0.8974357565142412,-1.3956407796009458,4.2582742244780105,-50.80924442842679,1.011215396711993,6,1.1105575561523438,-0.21555328369140625,1.3316688537597656,2.305002212524414,0.5444450378417969,3,0.007411679801116788,1.6449669883189437,37.60222244262695,-1.4919255711439834,38.34333419799805,-1.1358091542198916,39.032222747802734,0.007411679801116788
2520,2010-06-25,37.491111755371094,37.53666687011719,36.66777801513672,36.93777847290039,4502700.0,0.01660095045512433,1.6965555206970646,-1.2736572216319686,60.58922431958829,58.895381718700705,0.07271498541835086,-0.6477987096723581,0.7850066406749505,0.8525646743526991,19.602226455065637,0.8688888549804688,1.0481058291667864,0.45972270965576456,-1.5701001152197733,2.4895455345313025,-0.5551887027820044,1.4746341220935335,-1.6563917083949775,25.657906468328832,-33.00202049858544,1.0149114124377678,6,0.4983329772949219,-0.8277778625488281,0.7194442749023438,1.6927776336669922,-0.30889129638671875,4,0.00915764743230385,-1.748034452176657,36.87888717651367,1.6449669883189437,37.60222244262695,-1.4919255711439834,38.34333419799805,0.00915764743230385
2521,2010-06-28,37.28889083862305,37.77444458007813,36.78333282470703,37.60555648803711,1976400.0,-0.0053938362262376804,2.0288765315519677,-0.5722873708230785,58.35588308545193,58.923477251362115,0.46686465666056876,-0.3513148727289348,0.918784621746525,1.0714550459200964,18.56507874701426,0.9911117553711009,1.0082017191208053,0.18622398376464844,-1.7696688085167978,2.1421167760460946,-0.7917224123760747,1.1641703799053715,-1.1308150335886111,20.79618155739223,-40.246109222089686,0.9779463961407235,6,0.9833316802978516,-0.6255569458007812,0.8799991607666016,1.85333251953125,-0.027778625488274145,0,-0.0004171841827246281,1.6965555206970646,37.491111755371094,-1.748034452176657,36.87888717651367,1.6449669883189437,37.60222244262695,-0.0004171841827246281
2522,2010-06-29,36.09444427490234,36.68555450439453,35.31222152709961,36.66666793823242,5175900.0,-0.03203223632716712,3.5027547261845946,1.807027899580806,52.087396179033014,58.07562360463548,1.689921309337521,0.8949676791731278,2.0238020553737,2.295381058890108,17.642702315954057,1.9766693115234375,0.9070440548246879,-1.012000274658213,-2.9593525838401575,0.9353520345237314,-1.9856764292491818,-0.038324120067244394,3.7822227478027415,25.949135619366043,-38.606168327017144,0.9736761545909717,6,1.500000000000007,0.7666664123535227,1.5158348083496165,2.5150012969970774,1.1188888549804759,1,0.016068900020736132,2.0288765315519677,37.28889083862305,1.6965555206970646,37.491111755371094,-1.748034452176657,36.87888717651367,0.016068900020736132
2523,2010-06-30,35.06888961791992,36.53666687011719,35.00555419921875,36.17111206054688,5456700.0,-0.02841308898321282,-1.4918562022927422,1.926209126362443,41.13362684180805,56.4059005204264,2.66844783660882,1.8536680513704908,2.9293314057395747,3.3372818270586464,17.062424898494132,1.5311126708984375,0.8937206505369346,-1.9347772598266602,-4.084582684714974,0.21502816506165345,-3.009679972270817,-0.8598745473825034,4.716488494873047,2.2873935038740836,-57.191034878646704,1.0749027124441566,6,2.372220993041992,1.7922210693359375,2.004444122314453,3.540555953979492,1.8377761840820312,2,0.03684807484396724,3.5027547261845946,36.09444427490234,2.0288765315519677,37.28889083862305,1.6965555206970646,37.491111755371094,0.03684807484396724
2524,2010-07-01,34.67444229125977,35.331111907958984,33.517776489257805,35.08333206176758,8670600.0,-0.011247784887337575,3.0098103721699383,0.3709684676110259,35.06678896978731,52.91014946902075,2.8727447716470564,2.136149535918605,3.199202648165773,3.748537712777626,17.239339016858473,1.813335418701179,0.7959755017217134,-2.188613319396964,-4.561684518860652,0.1844578800667236,-3.3751489191288044,-1.0020777196651238,4.919742864990226,27.173032459269326,-26.416447049863837,1.186535599731842,7,2.0227794647216726,2.0227794647216726,2.3988914489746023,3.9350032806396413,2.150001525878899,3,0.05223199409177193,-1.4918562022927422,35.06888961791992,3.5027547261845946,36.09444427490234,2.0288765315519677,37.28889083862305,0.05223199409177193
2525,2010-07-02,34.433334350585945,34.926666259765625,34.051109313964844,34.725555419921875,3850200.0,-0.006953477107102701,1.5216101601810552,0.7146695525618489,38.53212742980565,49.799888813098946,2.7011652855422597,2.369490778313555,3.3005137897299406,4.000095617927478,16.872893931347257,0.8755569458007812,0.6562809029138492,-2.347665786743157,-4.939005317845009,0.24367374435869493,-3.643335552294083,-1.051996021192231,4.796266285644521,21.5087914254479,-31.02812929960731,1.2956697655509262,7,2.1527767181396413,2.2638874053955007,2.3852767944335866,4.1761112213134695,1.9699974060058523,4,0.08683439812498572,3.0098103721699383,34.67444229125977,-1.4918562022927422,35.06888961791992,3.5027547261845946,36.09444427490234,0.08683439812498572
2526,2010-07-06,34.993331909179695,35.68333435058594,34.700000762939446,34.816665649414055,3930300.0,0.016263239362534154,-3.7967956232902162,-0.6045637303535697,37.74060614015661,47.659487497016535,1.6852201404339837,1.8511070553481517,2.617776853541116,3.4625859825246366,16.060435222853247,1.249999999999993,0.5169390058974415,-1.7538349151611285,-4.422758654274752,0.9150888239524946,-3.08829678471794,-0.419373045604317,3.8935592782324093,46.58013954485388,-2.995447971990231,1.33446186955681,7,0.9288902282714773,1.7038898468017507,1.7169456481933523,3.6161136627197195,0.22888946533202414,1,0.0625515899853617,1.5216101601810552,34.433334350585945,3.0098103721699383,34.67444229125977,-1.4918562022927422,35.06888961791992,0.0625515899853617
2527,2010-07-07,35.802223205566406,35.885555267333984,34.967777252197266,35.10555648803711,4555800.0,0.023115583805682682,1.1261328137082058,3.943405596821241,42.51746909928203,46.75739357830366,0.534135488103594,1.0947566373308533,1.7030803199721731,2.667240897023291,14.95256152703236,0.9177780151367188,0.1768919455458402,-0.9426658630371065,-3.6148971854688554,1.7295654593946423,-2.2787815242529774,0.39344979817876435,2.7625210999564374,75.67173458144218,28.559949700597187,1.3361156612158736,7,-0.1561126708984375,0.8949985504150391,0.891387939453125,2.807222366333008,-0.5800018310546875,2,0.04074855908226227,-3.7967956232902162,34.993331909179695,1.5216101601810552,34.433334350585945,3.0098103721699383,34.67444229125977,0.04074855908226227
2528,2010-07-08,35.69444274902344,36.49444580078125,35.33333206176758,36.258888244628906,4107600.0,-0.003010440327242292,1.2424834049199531,-0.8102087862145246,37.55543274488709,44.84206164553332,0.38312827989020093,1.2678001516783084,1.7172750124075051,2.7844413627922506,13.981778122943926,1.1611137390136719,-0.20888045956427703,-1.0506128311157212,-3.722568079741535,1.6213424175100926,-2.3865904554286317,0.2853647931971892,2.5674834875235035,73.12422146925098,30.795882741705384,1.3359776243129076,7,-0.04833221435546875,1.0027790069580078,0.7211132049560547,2.9150028228759766,-0.6166648864746094,3,0.04255257300244386,1.1261328137082058,35.802223205566406,-3.7967956232902162,34.993331909179695,1.5216101601810552,34.433334350585945,0.04255257300244386
2529,2010-07-09,35.43222045898437,35.905555725097656,35.192222595214844,35.77777862548828,5670900.0,-0.007346305750808857,1.3733769942504663,0.6122082099942004,27.67460254686381,41.18488144856394,0.4677491883170646,1.501466688793748,1.8727322071554084,3.0502546638380323,13.263765467137464,0.7133331298828125,-0.46849069646195574,-1.2458351135253949,-3.9813676273183987,1.4896974002676089,-2.6136013704218968,0.121931143371107,2.5450567927252266,56.52562193016117,20.17377341143044,1.3677662568965006,7,0.21389007568360086,1.2650012969970774,0.9366683959961009,3.177225112915046,-1.059997558593743,4,0.04161312285591512,1.2424834049199531,35.69444274902344,1.1261328137082058,35.802223205566406,-3.7967956232902162,34.993331909179695,0.04161312285591512
2530,2010-07-12,35.274444580078125,35.52555465698242,35.08333206176758,35.3033332824707,4221900.0,-0.004452892786916407,-1.151339414128105,0.08360011480802601,25.66207437370069,37.55223603614714,0.31069698510913923,1.5677528243260141,1.8900136183586866,3.1985877594635213,13.103891278340441,0.44222259521484375,-0.6307349166309493,-1.2944997787475572,-4.07301457224095,1.484015014745836,-2.68375717549425,0.09475761799913585,2.435262625884363,32.01233835668592,0.8451435039703377,1.389257396746696,7,-0.17277908325195312,1.4227771759033203,1.2577781677246094,3.335000991821289,-0.0611114501953125,0,0.043941137996994506,1.3733769942504663,35.43222045898437,1.2424834049199531,35.69444274902344,1.1261328137082058,35.802223205566406,0.043941137996994506
2531,2010-07-13,36.62444305419922,36.86111068725586,35.445556640625,35.56111145019531,4820400.0,0.03827128931984736,-1.1871275749270622,-36.80787006470355,39.74545062285535,36.1809087521274,-1.2778442240909698,0.24999903165927861,0.44032225552776083,1.8405139284764118,12.50765831269357,1.5866661071777344,-0.7635101033535179,0.04316539764404581,-2.7339659944839028,2.8202967897719944,-1.345400298419925,1.4317310937080165,0.8337483087609883,87.49994962988036,56.43950105607908,1.388565696063973,7,-1.4349994659423828,0.07277870178222656,0.0066680908203125,1.9850025177001953,-1.7299995422363281,1,-0.006037260342231177,-1.151339414128105,35.274444580078125,1.3733769942504663,35.43222045898437,1.2424834049199531,35.69444274902344,-0.006037260342231177
2532,2010-07-14,37.52999877929688,37.89444351196289,36.66999816894531,36.66999816894531,5936400.0,0.024725446985161437,-1.8475452884086514,0.8087793188063752,49.57741989771303,37.11910798056128,-2.188495453357035,-0.6507677174862252,-0.598225176608608,0.9289264804418806,11.93548570887538,1.2700004577636719,-0.9969752672933154,0.9244989395141658,-1.8780173388844048,3.7270152179127365,-0.4767591996851195,2.325757078713451,-4.012222290039077,87.03556443339565,52.04969934187498,1.4012581391992869,7,-1.8238887786865305,-0.8327770233154368,-0.8988876342773509,1.079446792602532,-3.4744415283203267,2,-0.061491539564297315,-1.1871275749270622,36.62444305419922,-1.151339414128105,35.274444580078125,1.3733769942504663,35.43222045898437,-0.061491539564297315
2533,2010-07-15,37.29666519165039,37.79111099243164,36.91444396972656,37.63333129882813,4440600.0,-0.00621725540196949,1.6882329202173392,-0.3914719398165448,52.593104375777806,39.066476359004675,-1.7946453751674838,-0.42855536703936536,-0.46572582761498893,1.1539764307897258,11.59538808311859,0.8766670227050781,-1.2141006215866526,0.6842765808105469,-2.1246371671160915,3.4931903287371853,-0.7201802931527723,2.088733454773866,-3.6913553619384842,78.73516113098373,38.21578524529204,1.4044568739633196,7,-1.3238887786865234,-0.5994434356689453,-0.6102762222290039,1.3127803802490234,-4.685554504394531,3,-0.055620088457749794,-1.8475452884086514,37.52999877929688,-1.1871275749270622,36.62444305419922,-1.151339414128105,35.274444580078125,-0.055620088457749794
2534,2010-07-16,36.067779541015625,37.39777755737305,35.99555587768555,37.27333450317383,5059800.0,-0.03294894179734542,-1.0773619293858347,3.580862274092044,41.79372473464505,39.42887605954238,-0.3881477212164768,0.698581712083552,0.6989087092202055,2.3749948753003025,11.532003497629967,1.4022216796875,-1.3186751487140782,-0.45727577209472514,-3.217008760418814,2.3024572162293637,-1.8371422662567696,0.9225907220673193,-2.376687037658698,35.0198665790945,-7.074550446355474,1.3798664941620453,7,0.22944259643554688,0.6294422149658203,0.7944440841674805,2.541666030883789,-4.630001068115234,4,-0.027448367797107798,1.6882329202173392,37.29666519165039,-1.8475452884086514,37.52999877929688,-1.1871275749270622,36.62444305419922,-0.027448367797107798
2535,2010-07-19,35.89777755737305,36.38666534423828,35.62777709960937,36.22222137451172,5495400.0,-0.0047134030928978055,1.3231328860784841,0.26912403608529595,41.94957534998967,39.89653930507939,0.012774631541184078,0.6681384777924535,0.8359256842380347,2.53334684410072,12.205438608508057,0.7588882446289134,-1.219515055298686,-0.4782777786254897,-3.0160246867933864,2.059469129542407,-1.7471512327094345,0.7905956754584551,-2.122618033843999,18.466386587347206,-25.23477460873543,1.2688734540839481,7,0.5333328247070312,0.7994441986083984,0.6694459915161133,2.711668014526367,-5.995555877685547,0,-0.042497189541726654,-1.0773619293858347,36.067779541015625,1.6882329202173392,37.29666519165039,-1.8475452884086514,37.52999877929688,-0.042497189541726654
2536,2010-07-20,36.23222351074219,36.32888793945313,35.33333206176758,35.41666793823242,6098400.0,0.009316620028485545,-1.027139445016229,-2.513703542580334,50.88547080628399,40.82631727252405,-0.1424316992382515,0.11928384212301069,0.518159282701383,2.189787050070173,12.374558609158209,0.995555877685554,-1.0034812506117987,-0.0038318634033203125,-2.2121519915669055,2.204488264760265,-1.1079919274851093,1.1003282006784687,-2.374678307444462,35.097709195984386,-10.400804340536581,1.1041600640817923,7,0.2566642761230469,0.4649982452392578,0.33500003814697266,2.3772220611572266,-5.521112442016602,1,-0.02812111104794035,1.3231328860784841,35.89777755737305,-1.0773619293858347,36.067779541015625,1.6882329202173392,37.29666519165039,-0.02812111104794035
2537,2010-07-21,35.122222900390625,36.65999984741211,34.88888931274414,36.36666870117188,11377800.0,-0.03063572982272167,-1.0701269401058504,-1.5258871899454232,50.339078500031775,42.24672235642902,0.9621470614299952,1.028316067508186,1.5602154319100094,3.278218866878589,13.104585799292803,1.7711105346679688,-0.8320185382337613,-0.9527769088745117,-2.9760853164977306,1.0705314987487071,-1.9644311126861211,0.0588772949370977,-1.1839397309195974,8.039826498422713,-41.15143203332693,1.0116542038116103,7,1.2694435119628906,1.5749988555908203,1.4450006484985352,3.487222671508789,-5.34889030456543,2,-0.006485335198564535,-1.027139445016229,36.23222351074219,1.3231328860784841,35.89777755737305,-1.0773619293858347,36.067779541015625,-0.006485335198564535
2538,2010-07-22,35.220001220703125,36.022220611572266,34.09000015258789,34.248889923095696,19317600.0,0.0027839445296444776,-1.99826859045505,-0.7803564421992263,53.60448663631818,45.12782058859061,0.8828308646609315,0.7830651500163697,1.392974215689705,3.138836601949052,13.965310938275094,1.932220458984375,-0.6804900133629417,-0.7358875274658203,-2.6586216033279086,1.186846548396268,-1.697254565396868,0.2254795104652274,-1.2025948443822614,34.16194410423543,-17.078574484294833,0.9613670379310448,7,0.7722206115722656,1.4772205352783203,1.3472223281860352,3.389444351196289,-4.878890991210934,3,-0.03306200821600436,-1.0701269401058504,35.122222900390625,-1.027139445016229,36.23222351074219,1.3231328860784841,35.89777755737305,-0.03306200821600436
2539,2010-07-23,37.1522216796875,37.20666885375977,35.10333251953125,35.10555648803711,7742700.0,0.05486145349275495,-1.0509218188276892,2.1075495637759056,64.68257990195951,49.46343231395271,-0.8713848727711451,-1.1885662353569018,-0.6224698473576638,1.171088697356275,14.161071404366732,2.1033363342285227,-0.5762782771835901,1.1826662063598619,-0.7713232806324655,3.136655693352189,0.2056714628636982,2.1596609498560255,-3.0622215270996094,98.25303298833784,41.46496978894173,0.9769947434961634,7,-1.1599998474121094,-0.4549999237060547,-0.6477756500244141,1.457223892211914,-7.335554122924808,4,-0.12222986370999278,-1.99826859045505,35.220001220703125,-1.0701269401058504,35.122222900390625,-1.027139445016229,36.23222351074219,-0.12222986370999278
2540,2010-07-26,37.83444213867188,38.28777694702149,37.022220611572266,37.03777694702149,6931800.0,0.018362844216053276,-2.0577196919772733,0.3892503741698834,65.14271702771873,52.285350803381974,-1.2876961294702411,-1.9433847718926316,-1.3684847967661042,0.4542859780492279,14.246604117166179,1.2655563354492259,-0.38874242831262507,1.8477201461792063,-0.16762262550800244,3.863062917866415,0.8400487603355984,2.8553915320228143,-3.7444419860839915,89.20059758892499,29.8357118699872,1.007671385843606,7,-1.6455535888671946,-1.1372203826904368,-1.2374963760376048,0.775003433227532,-8.386663436889652,0,-0.16906985551224085,-1.0509218188276892,37.1522216796875,-1.99826859045505,35.220001220703125,-1.0701269401058504,35.122222900390625,-0.16906985551224085
2541,2010-07-27,37.27333450317383,38.302223205566406,36.900001525878906,38.11111068725586,4704300.0,-0.014830604173875939,1.2987217650148835,-1.0516038517340944,58.05353415917403,53.22714127687764,-0.6982968286056987,-1.4582685191071931,-0.8407155669440272,0.9919404365471252,14.496216143647223,1.4022216796875,-0.09565786825479705,1.2873903274536147,-0.7258472726606939,3.3006279275679233,0.2807715273964604,2.294009127510769,-3.0154232788085906,75.57373649372538,17.51677829357655,1.0066188000571548,7,-1.0772228240966797,-0.5761127471923828,-0.40555572509765625,1.336111068725586,-6.822223663330078,1,-0.197758341767321,-2.0577196919772733,37.83444213867188,-1.0509218188276892,37.1522216796875,-1.99826859045505,35.220001220703125,-0.197758341767321
2542,2010-07-28,36.67444229125977,37.54666519165039,36.48333358764648,37.3466682434082,4040100.0,-0.016067578066112143,-1.0168586478351334,0.8023932464552002,55.091203330652675,53.50470782741929,-0.26097199102557056,-0.857669555183584,-0.2863187106638563,1.556722002394757,13.807698800798052,1.0633316040039134,0.23527524043108627,0.6594982147216868,-1.3768961355982796,2.695892565041653,-0.3586989604382964,1.67769538988167,-2.1738723480224635,61.35577594459038,4.989723384780113,1.0181971751599828,7,-0.4783306121826243,-0.08833122253418679,0.5283355712890554,1.9350032806396413,-5.861108779907234,2,-0.16260182432154846,1.2987217650148835,37.27333450317383,-2.0577196919772733,37.83444213867188,-1.0509218188276892,37.1522216796875,-0.16260182432154846
2543,2010-07-29,36.36111068725586,37.11333465576172,35.80888748168945,37.0,3493800.0,-0.008543595605776555,2.014116288601637,0.9504085801838711,54.80019413441248,54.949871094060114,-0.10538746920647668,-0.4664809625470383,0.008836000845015235,1.8380857917888633,13.068496170556207,1.3044471740722656,0.34418633144735367,0.28155555725097514,-1.7099582695796869,2.273069384081637,-0.7142013561643594,1.2773124706663097,-1.6324415482788055,39.319198158770284,-16.32331577664585,0.9957569134153325,7,-0.16499900817871094,-0.4388885498046875,0.8880558013916016,2.2483348846435547,-5.118888854980469,3,-0.181176481326232,-1.0168586478351334,36.67444229125977,1.2987217650148835,37.27333450317383,-2.0577196919772733,37.83444213867188,-0.181176481326232
2544,2010-07-30,36.48555755615234,37.04888916015625,35.85555648803711,35.905555725097656,3782700.0,0.0034225266100051943,-2.5098004016650024,-0.9078283506785734,56.280260320851326,56.54216942415585,-0.18365348319201047,-0.4725126339236354,-0.11942720635159532,1.6826202330287074,11.524115436979898,1.1933326721191406,0.2832865468631738,0.3154466629028221,-1.568870537848177,2.1997638636538213,-0.6267119374726775,1.2576052632783217,-1.5424751731799233,27.13914808915951,-30.191504578692896,0.942158600375498,7,-0.2894458770751882,-0.5755577087402273,0.840831756591804,2.1238880157470774,-5.594446182250966,4,-0.16840765876206387,2.014116288601637,36.36111068725586,-1.0168586478351334,36.67444229125977,1.2987217650148835,37.27333450317383,-0.16840765876206387
2545,2010-08-02,37.42333221435547,37.56888961791992,36.88888931274414,37.032222747802734,5686200.0,0.025702626491588276,-1.006562543970733,0.6743245376338511,54.32767892715617,56.92463699314165,-0.9859545288558493,-1.2382863993386835,-0.989771716736584,0.7158070985845342,9.754705067523775,1.0833320617675852,0.22417108729044344,1.1037214279174776,-0.6717109313584402,2.8791537871933954,0.21600524827952228,1.991437607555433,-2.278701382027414,64.75039511148034,10.771809872665841,0.8877161796379575,8,-1.2272205352783203,-1.5133323669433594,-0.09694290161132812,1.1861133575439453,-6.287776947021484,0,-0.20325995061110258,-2.5098004016650024,36.48555755615234,2.014116288601637,36.36111068725586,-1.0168586478351334,36.67444229125977,-0.20325995061110258
2546,2010-08-03,37.182220458984375,37.526668548583984,36.99444580078125,37.33777618408203,2839500.0,-0.006442818987631549,-1.0042089839541466,-0.3977293786027095,47.969901238438595,56.661395075186846,-0.6659454873448354,-0.8693526926603639,-0.7155239839127461,0.9255448806160302,8.54733326282233,0.5322227478027344,0.3669729709962084,0.7531652450561523,-0.9462636639083044,2.452594154020609,-0.09654920942607959,1.6028796995383843,-1.8481340842620213,78.0301880903562,27.066808639551162,0.8497144544822294,8,-0.9861087799072266,-1.2722206115722656,0.14416885375976562,1.427225112915039,-5.753332138061523,1,-0.20801452042741742,-1.006562543970733,37.42333221435547,-2.5098004016650024,36.48555755615234,2.014116288601637,36.36111068725586,-0.20801452042741742
2547,2010-08-04,37.26111221313477,37.50666809082031,37.10222244262695,37.22444534301758,2902500.0,0.0021217601632324,-1.8774629539163004,-0.23571533670120806,49.78865465535746,56.237413743969,-0.4576565637503194,-0.8783791338970914,-0.7427728364675019,0.8134678388260141,7.445468061524616,0.4044456481933594,0.5335848933974603,0.759112548828135,-0.9522280186720238,2.4704531163282937,-0.09655773492194442,1.6147828325782143,-1.7489376285617766,82.51266868094038,33.61384816531171,0.8556702837500805,8,-0.5583343505859446,-1.3511123657226634,0.2066659927368093,1.3483333587646413,-6.146667480468757,2,-0.18276430757991313,-1.0042089839541466,37.182220458984375,-1.006562543970733,37.42333221435547,-2.5098004016650024,36.48555755615234,-0.18276430757991313
2548,2010-08-05,37.21333312988281,37.29222106933594,36.71222305297852,37.14555740356445,2990700.0,-0.0012822774311904706,4.1429296260590975,1.8484186433621055,57.922220311063846,55.48626267831392,-0.10883292935695721,-0.7493960764257466,-0.6528708703676713,0.83259183005012,6.898297411466281,0.5799980163574148,0.5887291500868841,0.6353889465332045,-1.0597903971065747,2.330568290172984,-0.2122007252866851,1.4829786183530942,-1.5337556280502085,79.24767333125529,27.41210047074972,0.8475896718198904,8,-0.1577777862548828,-1.3033332824707031,0.014444351196289062,1.3444461822509766,-6.173332214355469,3,-0.17198135937441694,-1.8774629539163004,37.26111221313477,-1.0042089839541466,37.182220458984375,-1.006562543970733,37.42333221435547,-0.17198135937441694
2549,2010-08-06,36.90666580200195,37.155555725097656,36.23666763305664,36.98666763305664,3004200.0,-0.008240791729419161,3.398929856279333,-1.1803906118084089,56.84765587780818,54.56458921721275,0.17806463645936788,-0.34425333049165374,-0.3007220905939363,1.1093992643240753,6.361947665855727,0.9766654968261719,0.736700116718751,0.2549993515014677,-1.3565662410208006,1.866564944023736,-0.5507834447596665,1.0607821477626018,-1.0697295579453225,50.29178144166948,-5.5266323978261696,0.8057827962611329,8,0.14888954162597656,-0.9966659545898438,0.2444448471069336,0.5772228240966797,-5.138887405395508,4,-0.15348024121483506,4.1429296260590975,37.21333312988281,-1.8774629539163004,37.26111221313477,-1.0042089839541466,37.182220458984375,-0.15348024121483506
2550,2010-08-09,36.82444381713867,37.19111251831055,36.57555770874024,37.003334045410156,2916900.0,-0.0022278356247185105,1.2204272592796193,2.236076673660118,54.16209787727565,54.13220740811293,0.11393307211069725,-0.14751871145679019,-0.21953060970444227,1.1597913788026375,5.714830394296588,0.6155548095703054,0.8620750705184435,0.09527740478515767,-1.3808069913589804,1.5713618009292958,-0.6427647932869078,0.8333196028572232,-0.8395903553914579,45.56401294039023,-12.343559921312462,0.7380421980720674,8,-0.13555526733398438,-0.6477775573730469,-0.12722206115722656,0.6594448089599609,-4.186664581298828,0,-0.16112483525075905,3.398929856279333,36.90666580200195,4.1429296260590975,37.21333312988281,-1.8774629539163004,37.26111221313477,-0.16112483525075905
2551,2010-08-10,36.4033317565918,36.63111114501953,35.86888885498047,36.36111068725586,3225600.0,-0.011435666554477142,2.062487546938463,-0.23601663290329458,59.96885576705582,54.6741687899355,0.44550685363442,0.2700231268262172,0.223146007609202,1.5508967179673476,6.301643279255555,0.9555549621582031,0.7021703506743933,-0.3147790908813448,-1.7974634394032876,1.167905257640598,-1.0561212651423162,0.42656308337962656,1.8988914489746094,32.632169825823254,-30.278662474151908,0.7413421742609718,8,0.2855567932128906,-0.20722007751464844,0.23833465576171875,1.080556869506836,-3.931110382080078,1,-0.1447058891334566,1.2204272592796193,36.82444381713867,3.398929856279333,36.90666580200195,4.1429296260590975,37.21333312988281,-0.1447058891334566
2552,2010-08-11,35.22222137451172,36.143333435058594,34.946666717529304,35.692222595214844,4257000.0,-0.032445117660588996,-1.3438534358445782,-11.13191181785327,50.01478350546889,54.14245649783066,1.5633603554767959,1.3379745045132125,1.4075261618773638,2.7026515140153933,6.806255822102974,1.456665039062493,0.4404614754444154,-1.3805006027221651,-2.953590598568155,0.19258939312382495,-2.16704560064516,-0.5939556047991701,3.03133514404297,11.747954455635288,-52.53571138727079,0.7865449979229947,8,1.0355567932128906,0.9738903045654297,1.0875005722045898,2.261667251586914,-2.35888671875,2,-0.10769715553300918,2.062487546938463,36.4033317565918,1.2204272592796193,36.82444381713867,3.398929856279333,36.90666580200195,-0.10769715553300918
2553,2010-08-12,35.22222137451172,35.56888961791992,34.555557250976555,34.67555618286133,3322800.0,0.0,-1.5762805561077986,-1.1631144081553146,32.69575686269154,51.52195611359069,1.5475623306498107,1.2380704267156588,1.3752226298307875,2.675446236147252,7.423138548367179,1.0133323669433665,0.28856042053051567,-1.2767784118652372,-2.928792590035222,0.37523576630474764,-2.102785500950226,-0.45077132278024834,2.899059552001951,25.295015885192594,-33.258672920782516,0.8260070890849923,8,0.8400020599365234,0.9738903045654297,0.9494447708129883,2.228334426879883,-1.1844444274902344,3,-0.11662457623465683,-1.3438534358445782,35.22222137451172,2.062487546938463,36.4033317565918,1.2204272592796193,36.82444381713867,-0.11662457623465683
2554,2010-08-13,35.07777786254883,35.4011116027832,34.900001525878906,35.18555450439453,2558700.0,-0.004100919996698926,-1.1630838389909353,-0.197152925578312,22.646120302971852,48.00178293312576,1.6442190541701294,1.3750417543244566,1.4733407672722123,2.7894925985236796,8.443926907923407,0.5011100769042969,0.1980971101735065,-1.3717218399047866,-3.1338008872831438,0.3903572074735706,-2.2527613635939616,-0.49068231621561154,2.829559643432617,19.814443584046995,-33.42247861143913,0.8810395236891775,8,0.9633350372314453,1.1183338165283203,1.093888282775879,2.3727779388427734,-1.1733322143554688,4,-0.11510925700149499,-1.5762805561077986,35.22222137451172,-1.3438534358445782,35.22222137451172,2.062487546938463,36.4033317565918,-0.11510925700149499
2555,2010-08-16,34.372222900390625,35.19111251831055,34.29888916015625,34.585556030273445,3864600.0,-0.020114015343927982,-3.9567880303479845,1.9794004176548283,22.01502670408263,45.11790798486398,2.091391663727123,2.0663908806661624,2.168943775687339,3.4652952930635905,9.395613432281772,0.8922233581542969,0.10997342400807497,-2.0009990692138686,-3.982104445947911,-0.019893692479826086,-2.9915517575808863,-1.010446380846851,3.334007790290528,3.144372221440745,-45.31453832669757,0.9905526883670206,8,1.5305557250976562,1.8238887786865234,1.799443244934082,3.0783329010009766,-0.9055557250976562,0,-0.07577177976913974,-1.1630838389909353,35.07777786254883,-1.5762805561077986,35.22222137451172,-1.3438534358445782,35.22222137451172,-0.07577177976913974
2556,2010-08-17,35.21333312988281,35.301109313964844,34.40999984741211,34.805557250976555,4570200.0,0.024470638164127312,2.0552590964974233,-1.9114512552749858,36.53493658408311,43.64527264361128,1.0522828332365108,1.2069131899446006,1.3404886659736022,2.6062247138777153,10.151504987717628,0.9288864135742188,0.008292846990812563,-1.1089443206787095,-3.1566003678080605,0.9387117264506415,-2.132772344243385,-0.08511629711403401,2.2203102383563476,49.57829207255279,2.6371176873017603,1.0238280235646748,8,0.5822219848632812,0.9827785491943359,0.6861104965209961,2.237222671508789,-1.9855537414550852,1,-0.07314144004894829,-3.9567880303479845,34.372222900390625,-1.1630838389909353,35.07777786254883,-1.5762805561077986,35.22222137451172,-0.07314144004894829
2557,2010-08-18,34.89444351196289,35.279998779296875,34.669998168945305,35.054443359375,2906100.0,-0.009055933919794312,-1.0036462281586314,-0.3923720251459294,36.49754799702757,41.26475349760725,1.1176933010694228,1.589349989406493,1.662857537113311,2.905223787912945,10.646688295798143,0.6100006103515696,-0.15798147000379004,-1.416444969177249,-3.494512759734988,0.6616228213804902,-2.4554788644561185,-0.37741107389837936,2.2884195196296346,46.894026546678965,-0.9695017784136581,1.0390338952788691,8,0.8505573272705078,1.3016681671142578,1.04888916015625,2.556112289428711,-0.9411087036132812,2,-0.06941569756287302,2.0552590964974233,35.21333312988281,-3.9567880303479845,34.372222900390625,-1.1630838389909353,35.07777786254883,-0.06941569756287302
2558,2010-08-19,34.055557250976555,34.77888870239258,33.77000045776367,34.669998168945305,4509900.0,-0.02404068317348973,1.4245652313418056,3.8402593996614454,30.229606088068522,38.307192409858395,1.6333023861012421,2.4627948783230593,2.5005974341022323,3.7088672889655996,10.853841777935651,1.1244430541992188,-0.2724540957750179,-2.1971090316772504,-4.4608239444543685,0.06660588109986776,-3.3289664880658094,-1.0652515752886913,2.8965878709010653,17.506887503332226,-31.615842780277486,1.1318574563885575,8,1.424999237060554,1.9805545806884837,2.146108627319343,3.394998550415046,-1.8044471740722514,3,-0.035008165816480585,-1.0036462281586314,34.89444351196289,2.0552590964974233,35.21333312988281,-3.9567880303479845,34.372222900390625,-0.035008165816480585
2559,2010-08-20,32.61111068725586,34.09999847412109,32.444442749023445,33.87111282348633,9705600.0,-0.04241441574647187,-1.0780973175893744,2.0506481573457833,13.82998794041437,33.825846861318254,2.6869023533244203,3.7414134508513683,3.892236725602629,5.107326914237255,12.256933953834723,1.655555725097642,-0.4678062738342419,-3.4145000457763643,-6.158357013040863,-0.6706430785118656,-4.786428529408617,-2.0425715621441114,4.022819968210364,5.834350437599418,-39.60504637065874,1.3719284836322496,8,1.926666259765625,2.7622222900390625,3.723888397216797,4.839445114135742,-0.3855552673339844,4,0.043747858619337165,1.4245652313418056,34.055557250976555,-1.0036462281586314,34.89444351196289,2.0552590964974233,35.21333312988281,0.043747858619337165
2560,2010-08-23,31.43777847290039,33.194442749023445,31.337778091430664,32.694442749023445,9207900.0,-0.03597952322470255,-1.5491991745579583,0.9973509091679792,12.13011456998916,28.510431172755297,3.3701927196367265,4.649325812394082,4.97597348490757,6.22876626269786,14.101977980298175,1.8566646575927805,-0.7906426914859424,-4.26799907684326,-7.560479696943908,-0.9755184567426127,-5.914239386893584,-2.6217587667929365,4.6934136337927015,2.523139648312958,-37.19121181445281,1.6462403100503222,8,2.3027772903442383,3.3822221755981445,5.059443473815918,5.815000534057617,0.44888877868652344,0,0.0784618791502476,-1.0780973175893744,32.61111068725586,1.4245652313418056,34.055557250976555,-1.0036462281586314,34.89444351196289,0.0784618791502476
2561,2010-08-24,29.9022216796875,30.864444732666016,29.50666618347168,30.61000061035156,12583800.0,-0.04884431622725993,1.2319638053313768,0.5632203796288647,9.303173362170696,23.98691893461105,4.3433353897408224,5.907208667793064,6.437025482022044,7.700366198992327,16.350690047154046,1.931112289428711,-1.1560401246279994,-5.435000228881833,-9.538898163696736,-1.3311022940669304,-7.486949196289288,-3.383051261474378,5.55789246486885,6.851424019843476,-26.315328850191534,2.051948967407452,8,2.635556221008301,4.002223014831543,6.661944389343262,6.761112213134766,1.6244449615478516,1,0.11920336668585363,-1.5491991745579583,31.43777847290039,-1.0780973175893744,32.61111068725586,1.4245652313418056,34.055557250976555,0.11920336668585363
2562,2010-08-25,30.711111068725586,30.98444366455078,29.95000076293945,30.17888832092285,10852200.0,0.02705114682457066,-1.0897881489815815,-0.7519618411124324,16.83291540082118,22.224380994403234,3.1595067776361105,4.8787930500899535,5.539966759796442,6.838315986391329,18.753148761288138,1.0822219848632812,-1.509318554523972,-4.327944278717041,-8.866297189287614,0.2104086318535323,-6.597120734002331,-2.058767823431751,3.7964514020572153,22.84510718072704,-4.307129569275755,2.2691764552852876,8,1.7427778244018555,3.193333625793457,5.881943702697754,5.95222282409668,1.4677791595458984,2,0.08194650835231321,1.2319638053313768,29.9022216796875,-1.5491991745579583,31.43777847290039,-1.0780973175893744,32.61111068725586,0.08194650835231321
2563,2010-08-26,29.773332595825195,31.11111068725586,29.773332595825195,30.916667938232425,8016300.0,-0.03053547853745253,-1.3401324909873764,-2.1482271231875294,15.814694178558184,21.465333647246158,3.624200418490183,5.584022102619606,6.373207297379338,7.721376133102254,20.845804008683466,1.337778091430664,-1.9374955024199494,-4.936333847045901,-9.996896301441403,0.12422860734960395,-7.466615074243656,-2.406052619848147,3.9340864689878288,5.805511020754264,-17.658828945931884,2.530281227197752,8,2.6305551528930664,4.131112098693848,6.771111488342285,6.89000129699707,1.6988887786865234,3,0.14039416645990554,-1.0897881489815815,30.711111068725586,1.2319638053313768,29.9022216796875,-1.5491991745579583,31.43777847290039,0.14039416645990554
2564,2010-08-27,30.34111022949219,30.3700008392334,29.11222267150879,29.88888931274414,7605900.0,0.01907000608143572,3.932442742381857,-0.3955278035890363,20.311383663816912,21.276039976105523,2.5857911998679874,4.777247468386708,5.684200254593744,7.119243335661952,23.124489106439604,1.2577781677246094,-2.2212907067245453,-4.061333847045898,-9.40601977019362,1.2833520761018242,-6.733676808619759,-1.3889908854720368,2.6941883743062185,30.103412717806616,9.044801937042614,2.6723429615738614,8,1.8655557632446254,3.3661127090454066,6.003611564636227,6.322223663330075,2.2022209167480433,4,0.0629508885128256,-1.3401324909873764,29.773332595825195,-1.0897881489815815,30.711111068725586,1.2319638053313768,29.9022216796875,0.0629508885128256
2565,2010-08-30,29.81666755676269,30.406667709350586,29.626667022705078,30.13888931274414,5378400.0,-0.01728488736116618,-1.2215190389144057,-0.712531738466602,20.120969395639293,19.452265844056207,2.6776552833817924,4.956733057616059,6.044540360375027,7.593992543636947,25.916264256724237,0.7800006866455078,-2.4284938269860916,-4.205443286895754,-9.724738340445501,1.3138517666539933,-6.965090813670624,-1.4457957601208804,2.5124773792235864,35.24183844739403,15.000835148868,2.7596475267748732,8,2.3794431686401403,3.890555381774906,6.528054237365726,6.846666336059574,2.725553512573253,0,0.08078997622968176,3.932442742381857,30.34111022949219,-1.3401324909873764,29.773332595825195,-1.0897881489815815,30.711111068725586,0.08078997622968176
2566,2010-08-31,29.44777870178223,29.961111068725586,29.18000030517578,29.50222206115723,6057000.0,-0.012371900859752372,-1.6478324119871663,0.16896239426531598,21.72162453841125,17.81049657087662,2.3945003509114393,4.9713507202077984,6.236677681622378,7.891874555292691,28.90867090654603,0.7811107635498047,-2.6134620814938003,-4.187610054016108,-9.85644595544306,1.481225847410844,-7.022028004729581,-1.3531921033026322,2.3023202265980984,16.78713502857384,-4.341127308969849,2.8344179507134752,8,2.4977769851684535,4.2594442367553675,6.995276451110836,7.2155551910400355,2.458889007568356,1,0.08282079862468805,-1.2215190389144057,29.81666755676269,3.932442742381857,30.34111022949219,-1.3401324909873764,29.773332595825195,0.08282079862468805
2567,2010-09-01,30.45111083984375,30.66555595397949,29.52777862548828,30.13444328308105,5867100.0,0.03407157287557294,2.0521506215351435,-5.816458800448496,28.72571829221704,17.64339792689312,0.7762269829728226,3.6171232057073013,5.0868169179129055,6.816279927664809,31.761532171935368,1.2177772521972585,-2.739995203927357,-2.843777847290042,-8.412856512259864,2.7253008176797806,-5.628317179774953,-0.05923851480513065,0.8241703622997001,66.98164968659141,44.46452495190149,2.784539332484912,9,1.1549997329711879,2.8894453048706055,5.995555877685547,6.212223052978516,1.751110076904304,2,0.03532074107405925,-1.6478324119871663,29.44777870178223,-1.2215190389144057,29.81666755676269,3.932442742381857,30.34111022949219,0.03532074107405925
2568,2010-09-02,30.81333351135254,30.85000038146973,30.13888931274414,30.44333267211914,3700800.0,0.011895220289791064,2.2080108417406663,1.1684204186116418,31.34719672802126,19.58975445884944,-0.10534934100345339,2.8995036539918573,4.603145479301126,6.35971344733732,34.379194830004614,0.7111110687255895,-3.040618971856123,-2.161555194854735,-7.513887417897074,3.190777028187604,-4.837721306375904,0.5146109166664345,0.07259715527667154,97.89001378559429,71.93156410192267,2.6761661115211695,9,0.33999919891357777,2.5272226333618164,5.577777862548828,5.850000381469727,1.4644451141357422,3,0.04431707190706358,2.0521506215351435,30.45111083984375,-1.6478324119871663,29.44777870178223,-1.2215190389144057,29.81666755676269,0.04431707190706358
2569,2010-09-03,31.24222183227539,31.65888977050781,30.88888931274414,31.11111068725586,4163400.0,0.013918919897609738,-1.6756849905221314,0.3543536422543779,35.969710027461716,22.238598398568616,-0.8368372052858,2.1338968330919243,4.078606925786303,5.8087089500645135,36.450006455475474,0.8455562591552699,-3.343956040590065,-1.4494446754455552,-6.5177030322410445,3.618813681349934,-3.9835738538433034,1.0846845029521894,-2.1299991607666016,83.1913466066302,52.102048174517975,2.5341291783977455,9,-0.8566656112670898,2.098334312438965,4.8169450759887695,5.421112060546875,0.6055564880371094,4,0.0073618177180574396,2.2080108417406663,30.81333351135254,2.0521506215351435,30.45111083984375,-1.6478324119871663,29.44777870178223,0.0073618177180574396
2570,2010-09-07,30.89111137390137,31.3799991607666,30.79333305358887,31.00444412231445,3157200.0,-0.011238331904144472,-2.7985513779200013,-0.8644020948501059,29.735359193194938,24.50884126868242,-0.638579827366879,2.126744783365776,4.308278269105902,6.0272188404906295,38.68345233398545,0.5866661071777308,-3.5671155689687666,-1.5038885116577099,-6.237115561932864,3.2293385386174442,-3.8705020367952834,0.8627250134798672,-1.7279553604126008,69.02732423756538,38.61296778073349,2.366613525137577,9,-0.50555515289307,2.4494447708129847,5.161944389343258,5.772222518920895,-0.2577781677246094,1,0.05348528100334904,-1.6756849905221314,31.24222183227539,2.2080108417406663,30.81333351135254,2.0521506215351435,30.45111083984375,0.05348528100334904
2571,2010-09-08,31.135555267333984,31.51666641235352,30.96666717529297,30.982221603393555,4167000.0,0.007913081872448657,-4.963909370120306,-1.3529510762551546,32.25264615446682,26.222144685754152,-0.7707274210479653,1.5467184837477745,3.9492510904936253,5.699251038212104,40.44639768597793,0.6255550384521484,-3.550224150703759,-0.9960557937622099,-5.362153289380714,3.370041701856298,-3.179104541571462,1.1869929540470423,-1.9224845787048324,75.44311546599184,45.167123526190665,2.1830487478092535,9,-0.7499990463256836,2.1838903427124023,4.9175004959106445,5.527778625488281,-0.6722221374511754,2,0.04517876074231353,-2.7985513779200013,30.89111137390137,-1.6756849905221314,31.24222183227539,2.2080108417406663,30.81333351135254,0.04517876074231353
2572,2010-09-09,31.42888832092285,31.77555656433105,31.135555267333984,31.55555534362793,4937400.0,0.009421160183920696,1.2588169560212612,-0.8260874973566693,36.92476578378147,28.567708197445626,-1.0633600584255305,1.0062165224593542,3.5808873223922433,5.320430924601084,41.57724209119106,0.6400012969970668,-3.385818400356758,-0.5130560874938972,-4.6366930419646195,3.610580866976825,-2.5748745647292566,1.5487623897414657,-2.166901250656128,78.81864850218818,44.98892614558497,2.0618184772353616,9,-0.9849987030029297,1.8805570602416992,4.624167442321777,5.234445571899414,-0.33888816833496094,3,0.015201918169968076,-4.963909370120306,31.135555267333984,-2.7985513779200013,30.89111137390137,-1.6756849905221314,31.24222183227539,0.015201918169968076
2573,2010-09-10,31.114444732666016,31.53444480895996,30.94444465637207,31.53444480895996,3942900.0,-0.010004922383700876,1.8095240257764498,3.3157807559102546,41.605384474169895,30.933708287484848,-0.6019782247938643,1.0510232866171094,3.848161113486455,5.538352723021433,42.56579227957275,0.5900001525878906,-3.0028612202394847,-0.6221108436584473,-4.456900634656371,3.2126789473394766,-2.5395057391574056,1.2952840518405146,-1.7519148826367186,32.69232262975551,-4.485356780795556,1.917394895498962,9,-0.6366662979125977,2.0877771377563477,5.191944122314453,5.54888916015625,0.6177768707275391,4,0.03496048839785404,1.2588169560212612,31.42888832092285,-4.963909370120306,31.135555267333984,-2.7985513779200013,30.89111137390137,0.03496048839785404
2574,2010-09-13,31.040000915527344,31.512222290039066,30.893333435058594,31.37444305419922,4533300.0,-0.0023925806093694213,1.0291417565099812,0.7962906617136162,47.45521768840296,33.97084698668081,-0.4670906961543224,0.8510928292886533,3.886313712562881,5.51610384558316,43.61877216883296,0.6188888549804723,-2.719552375567332,-0.4946658134460442,-3.999786891503284,3.0104552646111955,-2.2472263524746623,1.2578947255825774,-1.5809499969259768,25.113210917959773,-15.76858335963087,1.7525605390286205,9,-0.5622224807739258,2.111666679382324,5.442776679992676,5.657220840454102,-0.03555679321289418,0,0.03987685803648788,1.8095240257764498,31.114444732666016,1.2588169560212612,31.42888832092285,-4.963909370120306,31.135555267333984,0.03987685803648788
2575,2010-09-14,31.767778396606445,31.961111068725586,30.677778244018555,30.865556716918945,5508900.0,0.023446438776199896,-1.0086935234444505,-2.697691395200292,63.31062567584745,38.59184711306261,-0.9934717353186784,-0.0862284086072087,3.1377264238049065,4.69000513907325,44.162035420010206,1.2833328247070312,-2.2912328573640437,0.3633338928222649,-2.8817874618534915,3.6084552474980214,-1.2592267845156115,1.9858945701601414,-2.2160672521758897,84.93511048754823,38.10672531099166,1.6225606773378776,9,-1.0233335494995117,1.3838891983032227,4.714999198913574,4.929443359375,-2.940000534057617,1,0.0025182725309680354,1.0291417565099812,31.040000915527344,1.8095240257764498,31.114444732666016,1.2588169560212612,31.42888832092285,0.0025182725309680354
2576,2010-09-15,32.637779235839844,32.813331604003906,31.267778396606445,31.267778396606445,7393500.0,0.027386266309586738,-1.256280672444398,1.5184747496955757,63.62781024200171,42.469857329705356,-1.5236080961445566,-1.22171458308096,2.2385430523914778,3.7323969092849083,44.52989647467449,1.545553207397461,-1.9007292953134396,1.362112426757811,-1.417632657481903,4.141857510997525,-0.02776011536204237,2.751984968877668,-2.9415040959515864,91.77953726404351,40.18586297653178,1.3898725421198566,9,-1.1616687774658203,0.2338876724243164,3.7949981689453125,4.059442520141602,-4.100000381469723,2,-0.061414902502373137,-1.0086935234444505,31.767778396606445,1.0291417565099812,31.040000915527344,1.8095240257764498,31.114444732666016,-0.061414902502373137
2577,2010-09-16,32.47222137451172,32.68777847290039,32.139999389648445,32.60666656494141,3741300.0,-0.00507258352756812,2.692863572071445,-0.09813511538060454,71.43110292569669,46.92362468500262,-1.1635675092908073,-1.3143134313197073,2.3463159303393653,3.8134805491966404,44.91763719783397,0.547779083251946,-1.442508539647939,1.3176656723022475,-0.9648079619267662,3.6001393065312577,0.1764288551877442,2.4589024894167544,-2.52658171749421,84.02708001196808,25.54097767618886,1.1412368171145055,9,-0.7266664505004883,0.15555667877197266,3.970278739929199,4.225000381469727,-2.934442520141598,3,-0.06186482351976508,-1.256280672444398,32.637779235839844,-1.0086935234444505,31.767778396606445,1.0291417565099812,31.040000915527344,-0.06186482351976508
2578,2010-09-17,32.86333465576172,33.49111175537109,32.558887481689446,32.725555419921875,7772400.0,0.01204454960870005,-2.9575222672063584,-1.0247985472704033,70.60641230776136,50.77214716059147,-1.3782445421671063,-1.896562409259154,1.9042456528831195,3.347062721912941,44.47770083226064,1.018890380859368,-0.9653292095266721,1.7683900833129869,-0.2410117010545605,3.777791867680534,0.7636891911292167,2.7730909754967605,-2.6882796429852966,77.68564953013484,14.964522610800948,1.0047008921837728,9,-0.7788896560668945,-0.5227785110473633,3.36361026763916,3.8338871002197266,-3.3300018310546875,4,-0.0539608813819179,2.692863572071445,32.47222137451172,-1.256280672444398,32.637779235839844,-1.0086935234444505,31.767778396606445,-0.0539608813819179
2579,2010-09-20,34.037776947021484,34.15999984741211,33.0,33.044445037841804,6008400.0,0.035737161294246755,-1.1437373545107825,7.209590785757742,81.17511295478805,56.48767535632404,-2.36292129420767,-3.118530959747641,0.6998963660730908,2.099317955481979,43.23840266635765,1.2966651916503906,-0.565258544026868,2.8714990615844727,0.5572963393244876,5.185701783844461,1.7143977004544766,4.028600422714465,-3.5311162599855948,96.49008838864493,29.04164303190491,1.1571013611299938,9,-1.6188879013061523,-1.7811098098754883,2.091390609741211,2.659444808959961,-4.712221145629883,0,-0.06773519161420083,-2.9575222672063584,32.86333465576172,2.692863572071445,32.47222137451172,-1.256280672444398,32.637779235839844,-0.06773519161420083
2580,2010-09-21,33.90444564819336,34.53444290161133,33.762222290039055,34.33777618408203,5868900.0,-0.003917156488675855,-1.1516998740440139,-0.4362394199603712,84.10136345499282,62.24864394527138,-1.9637015596239884,-2.941753268731212,0.8062410968834257,2.143119749674284,41.57542280474866,0.7722206115722727,-0.19959949340560712,2.6148344039917006,-0.003257123457061084,5.232925931440462,1.3057886402673162,3.9238801677160815,-2.959384261912323,80.71435703137728,6.574316392439229,1.3090457637243813,9,-1.298335075378418,-1.697779655456543,2.2141666412353516,2.792776107788086,-4.916667938232425,1,-0.08553455071852623,-1.1437373545107825,34.037776947021484,-2.9575222672063584,32.86333465576172,2.692863572071445,32.47222137451172,-0.08553455071852623
2581,2010-09-22,33.46666717529297,34.49222183227539,33.406665802001946,33.852222442626946,3685500.0,-0.012912125962564414,-3.2944864897493207,0.8897486685153232,75.26062370742659,66.50818371456529,-1.296859302399568,-2.343390384227149,1.1678684287977177,2.501787813832564,39.08158000539848,1.0855560302734446,0.07554463509379161,1.9988336563110352,-0.7054660217957291,4.7031333344177995,0.646683817257653,3.3509834953644173,-2.019092376865693,55.406100791952575,-18.828143640639986,1.3521498390533826,9,-0.8605566024780273,-1.2600011825561523,2.582777976989746,3.2305545806884766,-4.270000457763672,2,-0.138612228353854,-1.1516998740440139,33.90444564819336,-1.1437373545107825,34.037776947021484,-2.9575222672063584,32.86333465576172,-0.138612228353854
2582,2010-09-23,33.22777938842773,33.75555419921875,33.014442443847656,33.130001068115234,2997000.0,-0.007138081172349375,-3.5066691410146373,-0.2536039022073454,70.65199055193023,69.73558438987199,-0.8671545754465981,-2.0093113982178537,1.2970658721423902,2.6386866054394176,36.60028805119439,0.7411117553710938,0.4676674919322217,1.6341124534606877,-1.1548120395964716,4.423036946517843,0.2396502069321116,3.0285746999892673,-1.3480430555546832,33.85842280064868,-35.83925101014346,1.3944622465285785,9,-0.6216688156127859,-1.0316686630248952,2.768054008483894,3.469442367553718,-4.0111122131347585,3,-0.14114697462121095,-3.2944864897493207,33.46666717529297,-1.1516998740440139,33.90444564819336,-1.1437373545107825,34.037776947021484,-0.14114697462121095
2583,2010-09-24,33.95333480834961,34.022220611572266,33.39666748046875,33.74222183227539,3274200.0,0.021835808268745538,2.5860176255767673,2.1590980024970357,72.06948935065513,72.47050346345556,-1.2825369952371588,-2.5356596785101786,0.475511738594399,1.8329541467766148,33.877382202050114,0.7944412231445384,0.8508044948402684,2.150667762756349,-0.6898943989683843,4.9912299244810825,0.7303866818939824,3.570948843618716,-1.7019395558532082,62.12905070292981,-5.619620814923287,1.4202810808623667,9,-1.347224235534668,-2.007779121398926,2.017221450805664,2.743886947631836,-4.84111213684082,4,-0.13004778408080375,-3.5066691410146373,33.22777938842773,-3.2944864897493207,33.46666717529297,-1.1516998740440139,33.90444564819336,-0.13004778408080375
2584,2010-09-27,32.251110076904304,33.18000030517578,32.024444580078125,33.150001525878906,8871300.0,-0.05013424280865353,1.4101970425712205,-4.2578692493946395,59.07472385657725,71.99984770575887,0.6811839631244965,-0.719916235172434,2.0995951894413665,3.4705111371714636,31.163306452638505,1.9288902282714844,1.1231366645026952,0.3529430389404382,-2.4080375831627734,3.11392366104365,-1.0275472721111711,1.733433349992044,2.283332824707024,9.03050392032625,-56.137521046142666,1.3804903110516062,9,0.6500005722045827,-0.4277772903442454,3.5072240829467702,4.446111679077141,-2.6666660308837926,0,-0.08426926222745834,2.5860176255767673,33.95333480834961,-3.5066691410146373,33.22777938842773,-3.2944864897493207,33.46666717529297,-0.08426926222745834
2585,2010-09-28,32.225555419921875,32.517776489257805,31.601110458374023,32.25555419921875,7908300.0,-0.0007923651905776818,2.306617404227272,0.03337308340300232,57.49198196913188,71.31808900877333,0.86999210627053,-0.53191199705633,2.0505810250831757,3.447713289036372,28.45526842872308,0.916666030883782,1.366774659777235,0.20694398880004883,-2.3761476922257003,2.790035669825798,-1.0846018517128257,1.4984898293129234,2.258687515258792,21.598786099520048,-40.523399207023104,1.291545840512875,9,0.8422212600708008,-0.4022226333618164,2.729999542236328,3.934999465942383,-2.227777481079105,1,-0.08999067915948133,1.4101970425712205,32.251110076904304,2.5860176255767673,33.95333480834961,-3.5066691410146373,33.22777938842773,-0.08999067915948133
2586,2010-09-29,31.886667251586914,32.6522216796875,31.726667404174805,32.078887939453125,5183100.0,-0.010516131185917765,-2.613890843824823,6.407616988809766,53.12690539446159,69.28428928308054,1.2193590154182772,-0.0009908266717459924,2.29864317213665,3.7587978469011603,25.410415598443137,0.9255542755126953,1.5582192048599879,-0.2538886070251465,-2.539060118779126,2.0312829047288297,-1.3964743629021328,0.8886971488518434,2.4822503845214854,11.794456887295084,-46.22399570941282,1.1425857558769887,9,1.1811094284057617,-0.06333446502685547,2.393610954284668,3.720555305480957,-1.2422237396240234,2,-0.09091227749684971,2.306617404227272,32.225555419921875,1.4101970425712205,32.251110076904304,2.5860176255767673,33.95333480834961,-0.09091227749684971
2587,2010-09-30,31.52666664123535,32.444442749023445,31.333332061767575,32.444442749023445,5206500.0,-0.011290004299011391,1.421310988218526,4.774595897954968,52.7983078836556,67.30561101373544,1.5993122171709615,0.4676983465837168,2.597545998952768,4.0529237739840624,23.1665254779775,1.11111068725587,1.557611726511368,-0.6676670074462905,-2.832910957081509,1.4975769421889282,-1.7502889822639034,0.4149549673713189,2.7315387077636757,7.190129895187361,-51.799905437259326,1.0826219748176098,9,1.4072208404541016,0.29666614532470703,1.6944446563720703,3.1649999618530273,-0.6077785491943359,3,-0.07390568594583125,-2.613890843824823,31.886667251586914,2.306617404227272,32.225555419921875,1.4101970425712205,32.251110076904304,-0.07390568594583125
2588,2010-10-01,32.178890228271484,32.341110229492195,31.58555603027344,31.83444404602051,4817700.0,0.020687997067950548,1.2591412904310855,-0.37530523983797454,57.16883462405475,64.63824675476509,0.9384813885427334,-0.08113556955419199,1.887391649729139,3.3373284034202513,21.019959544687737,0.814443588256843,1.5052638223754506,-0.08372125625610494,-2.1494402634569383,1.9819977509447284,-1.1165807598565252,0.9491382473443117,1.9038227234936542,45.78830927115255,-16.764550031444458,1.0328595036004171,10,0.7549972534179688,-0.3555574417114258,1.0002765655517578,2.5127763748168945,-1.3900012969970739,4,-0.09205485434597083,1.421310988218526,31.52666664123535,-2.613890843824823,31.886667251586914,2.306617404227272,32.225555419921875,-0.09205485434597083
2589,2010-10-04,31.47222137451172,32.17222213745117,31.149999618530273,32.066665649414055,4839300.0,-0.02196063471259513,1.5379264296402708,-1.725797252324336,48.13463442773603,60.64194352951434,1.3890256009777175,0.6784312843042031,2.464433009954334,3.9586461016951944,19.789006180154278,1.028890609741211,1.3975290273907177,-0.8018900871276884,-2.8461401914828954,1.2423600172275222,-1.8240151393052955,0.22023496504991513,2.4455287238535632,21.449675405061218,-36.69100365116536,1.022125052177605,10,1.3488893508911133,0.35111141204833984,1.6819448471069336,3.21944522857666,-0.5877780914306676,0,-0.07498672162093434,1.2591412904310855,32.178890228271484,1.421310988218526,31.52666664123535,-2.613890843824823,31.886667251586914,-0.07498672162093434
2590,2010-10-05,32.543331146240234,32.639999389648445,31.45222282409668,31.80222129821777,4474800.0,0.03403349763534558,1.542203915341084,-1.2467272027209346,49.41866198572048,57.770614449324775,0.11682256400457902,-0.2767403528941088,1.2514761263832668,2.8140936523031925,18.257264229844278,1.187776565551765,1.2928062358861325,0.1866086959838853,-1.7531878918642718,2.1264052838320424,-0.7832895979401897,1.1565069899079639,1.1529989137382444,92.75136903771853,37.26027405759042,0.9698982939240783,10,0.042778968811035156,-0.6861095428466797,0.41361331939697266,1.9511137008666992,-1.7577743530273438,1,-0.09092145751531544,1.5379264296402708,31.47222137451172,1.2591412904310855,32.178890228271484,1.421310988218526,31.52666664123535,-0.09092145751531544
2591,2010-10-06,32.542221069335945,32.776668548583984,32.08222198486328,32.43222045898437,4109400.0,-3.4110733756809175e-05,1.3992118823886026,0.14842686363579718,50.439757953388096,55.52481082726453,-0.030162273346959978,-0.1737513651252982,1.1258905557686063,2.759974427457962,16.745378821432787,0.6944465637207031,0.9820766207261471,0.11516532897950071,-1.7382852979486998,1.9686159559076977,-0.811559984484596,1.041890642443601,0.9504025553266757,85.58726518245489,32.313429373142014,0.9267253134640991,10,0.043889045715324926,-0.6849994659423899,0.40944576263427024,1.952223777770989,-2.185554504394535,2,-0.07818898178682598,1.542203915341084,32.543331146240234,1.5379264296402708,31.47222137451172,1.2591412904310855,32.178890228271484,-0.07818898178682598
2592,2010-10-07,31.906667709350586,32.616668701171875,31.74333381652832,32.61111068725586,4049100.0,-0.01953011623365286,1.440986355118763,-6.403991538354007,44.16903225296433,52.424760038632215,0.4450897636225406,0.5264211880940337,1.6440579327439053,3.334303403788887,15.54821233493669,0.8733348846435547,0.6286000011115433,-0.5442770004272433,-2.3553905383301768,1.2668365374756902,-1.4498337693787136,0.3612797685242235,1.398545994821447,46.5164162688795,-3.5179064667984576,0.9055567689514668,10,0.2583322525024414,0.12444305419921875,0.9197216033935547,2.5877771377563477,-2.1644458770751953,3,-0.03955988788568443,1.3992118823886026,32.542221069335945,1.542203915341084,32.543331146240234,1.5379264296402708,31.47222137451172,-0.03955988788568443
2593,2010-10-08,32.202220916748054,32.348888397216804,31.696666717529297,32.01111221313477,2711700.0,0.009263054672138393,1.6926626454793434,-0.2712905225935543,37.4696493543425,50.02419620505058,-0.13966870319238467,0.3336460759906643,1.2422340112763592,2.993915876813716,14.184921917813229,0.6522216796875071,0.38340088349008283,-0.30311260223388103,-2.0074165446813126,1.401191340213554,-1.1552645734576004,0.5490393689898347,0.9305756605726359,64.68564554085614,19.67968807153784,0.8521519712237171,10,-0.23888683319092507,0.1344451904296804,0.27111244201659446,2.2922239303588796,-2.4022216796875036,4,-0.039852307951827926,1.440986355118763,31.906667709350586,1.3992118823886026,32.542221069335945,1.542203915341084,32.543331146240234,-0.039852307951827926
2594,2010-10-11,32.27777862548828,32.60555648803711,32.002220153808594,32.002220153808594,3796200.0,0.002346350859947277,-3.379007696993189,1.44189388797956,38.80733660802359,47.94812449826077,-0.23584754096889782,0.3747898576016908,1.0550805953894695,2.880090084994343,12.60673514305664,0.6033363342285156,0.17938261538871103,-0.2894437789916964,-1.8538554603723298,1.2749679023889335,-1.071649619682013,0.49276206169862036,0.696394195129173,62.33217308404054,20.940772572134364,0.7822058406903155,10,-0.31444454193115234,0.32833194732666016,-0.030834197998046875,2.105555534362793,-3.1044464111328125,0,-0.0461273903476791,1.6926626454793434,32.202220916748054,1.440986355118763,31.906667709350586,1.3992118823886026,32.542221069335945,-0.0461273903476791
2595,2010-10-12,31.8477783203125,32.444442749023445,31.77777862548828,32.254444122314446,4701600.0,-0.01332186796882695,-1.43902166707375,-1.4757876958856821,38.84892010716423,46.36168168856106,0.1507864275049613,0.8549232141317731,1.3359557851289239,3.2988628821740207,11.565091162446747,0.6666641235351634,-0.12752614246264216,-0.7234440803527846,-2.2796366429280894,0.8327484822225237,-1.501540361640437,0.05465220093486778,0.9804606441379775,13.991791350541828,-24.568225346408514,0.7780962812876541,10,0.1155557632446289,0.7583322525024414,0.015277862548828125,1.8716669082641602,-2.6900005340576136,1,-0.03024810796981192,-3.379007696993189,32.27777862548828,1.6926626454793434,32.202220916748054,1.440986355118763,31.906667709350586,-0.03024810796981192
2596,2010-10-13,30.63333320617676,32.156665802001946,30.628889083862305,32.001110076904304,9882000.0,-0.038132804804194675,-1.2195328422251108,3.3633928990198134,34.246382105525825,44.3003566021022,1.306099964162204,2.014800545464457,2.391862130407741,4.478618066335901,11.739760274193909,1.5277767181396413,-0.27049976956877586,-1.8376668930053661,-3.617870143354839,-0.05746364265589676,-2.7277685181801026,-0.9475652678306297,2.0606466106000987,0.22357218454990146,-37.32295827218422,0.8901016251747353,10,1.0694456100463832,1.948332786560055,1.2297229766845668,3.0738897323608363,-1.7288894653320312,2,0.004969213960870356,-1.43902166707375,31.8477783203125,-3.379007696993189,32.27777862548828,1.6926626454793434,32.202220916748054,0.004969213960870356
2597,2010-10-14,30.46333312988281,30.711111068725586,30.053333282470703,30.670000076293945,9522000.0,-0.005549512850912208,3.553845544397568,0.15109697410017386,27.27535115935369,40.97885843935764,1.463283929248771,2.1361021732072594,2.395535989983781,4.620961376091838,12.060812882926985,0.6577777862548828,-0.40980561129907755,-1.9072225570678718,-3.901017179271964,0.08657206513622029,-2.904119868169918,-0.9103252459658258,2.024137613602594,16.064419699573882,-17.613634644756253,0.9968973111020458,10,0.9516677856445348,1.8305549621582067,1.3891677856445348,3.2438898086547887,-2.963333129882809,3,-0.003501473869803373,-1.2195328422251108,30.63333320617676,-1.43902166707375,31.8477783203125,-3.379007696993189,32.27777862548828,-0.003501473869803373
2598,2010-10-15,31.09000015258789,31.28777885437012,30.13888931274414,30.781110763549805,8147700.0,0.020571190290741947,2.261820633412101,-1.4946240528642236,41.2081519378125,40.209249273810585,0.7441720636649869,1.4437935984766739,1.6079356881508176,3.9650332852635657,12.975664161976225,1.1488895416259801,-0.47746869909601486,-1.1918888092041016,-3.2500963242006833,0.8663187057924766,-2.2209925667023924,-0.1627850517058107,1.1053740955757476,40.618189970854196,3.664487428892393,1.0291037574982895,10,0.3250007629394531,1.203887939453125,0.7866673469543457,2.617222785949707,-2.7577781677246094,4,-0.04335086245409081,3.553845544397568,30.46333312988281,-1.2195328422251108,30.63333320617676,-1.43902166707375,31.8477783203125,-0.04335086245409081
2599,2010-10-18,31.732221603393555,31.878889083862305,30.93888854980469,31.11111068725586,8959500.0,0.02065684939381396,1.0558910212688661,2.01078747985452,46.58356050245168,39.89423799789182,0.15948134453112317,0.6534945045081599,0.8188118491151855,3.2999864754017523,13.967862634199019,0.9400005340576136,-0.5017869542373035,-0.434389591217041,-2.3303825207138473,1.4616033382797688,-1.3823860559654477,0.5136068735313621,0.20610772888693063,70.21377918524584,30.024077671278356,0.9479964647484048,10,-0.31722068786621094,0.5616664886474609,0.10777854919433594,1.975001335144043,-3.8122215270996094,0,-0.06089149352613765,2.261820633412101,31.09000015258789,3.553845544397568,30.46333312988281,-1.2195328422251108,30.63333320617676,-0.06089149352613765
2600,2010-10-19,31.00444412231445,31.459999084472656,30.57333374023437,31.459999084472656,13058100.0,-0.022934967812063722,2.892682191574362,-0.7334518687757434,44.202680755199765,39.20122942031534,0.7219301480701468,1.2151741124936173,1.3908519608944694,3.9774466966543365,14.789461315460445,1.1588878631591832,-0.6420138959696082,-1.0171669960021994,-2.7933433693982685,0.7590093773938662,-1.905255182700234,-0.12907880930416482,0.8744449615478551,45.21923333623515,1.3783334366675035,0.8880881866980331,10,0.3305568695068395,1.289443969726566,0.8102788925170934,2.702778816223148,-2.44000053405761,1,-0.059059659342226234,1.0558910212688661,31.732221603393555,2.261820633412101,31.09000015258789,3.553845544397568,30.46333312988281,-0.059059659342226234
2601,2010-10-20,28.827777862548828,29.25666618347168,28.344444274902344,29.25666618347168,23962500.0,-0.07020497613756715,3.253890181045179,0.9414633942103912,35.683129608100856,38.25835134866385,2.5885013029553114,3.1900424029037637,3.3968526094443376,6.104252944968948,16.476400207063303,2.659999847412106,-0.7017147009228673,-2.9618887901306152,-5.1150617767886,-0.8087158034726301,-4.038475283459604,-1.8853022968016226,3.0511112213134766,13.674950770803216,-33.36438928772733,1.0765864933289917,10,1.6472225189208984,2.611665725708008,3.1202783584594727,4.8794450759887695,-0.512222290039059,2,0.011447289668995664,2.892682191574362,31.00444412231445,1.0558910212688661,31.732221603393555,2.261820633412101,31.09000015258789,0.011447289668995664
2602,2010-10-21,28.53777885437012,29.16444396972656,28.35666656494141,29.16444396972656,10232100.0,-0.010059707326781298,1.5780193758693488,1.4611382142745797,29.91294868570722,37.41871794103771,2.6265813985903144,3.278766939172474,3.547373980706592,6.339715641530258,18.219413893782274,0.8077774047851491,-0.8753087135722879,-3.0173877716064403,-5.506459965537299,-0.5283155776755777,-4.261923868571873,-1.7728516746410108,2.9222202301025355,5.470012687075096,-40.00385129876635,1.2445360969654307,10,1.9372215270996058,2.901664733886715,3.636109828948971,5.169444084167477,-0.2655563354492223,3,0.012848403106132444,3.253890181045179,28.827777862548828,2.892682191574362,31.00444412231445,1.0558910212688661,31.732221603393555,0.012848403106132444
2603,2010-10-22,29.53777885437012,29.81999969482422,28.416667938232425,28.53777885437012,8148600.0,0.03504126950815123,-1.2593899416842416,-1.595748631118894,39.662751741127735,37.513764066938165,1.3509505826474602,2.035357109541632,2.4166407044323,5.272788093766248,19.95044916705535,1.4033317565917933,-1.0554485397389861,-1.7966099739074686,-4.170694524669546,0.577474576854609,-2.9836522492885074,-0.6095676985264298,1.4860425567626905,33.76299939505705,-14.140465384346932,1.1870422753810392,10,0.8566646575927734,1.9016647338867152,2.64888763427734,4.169444084167477,-0.6166687011718821,4,-0.06898889941647157,1.5780193758693488,28.53777885437012,3.253890181045179,28.827777862548828,2.892682191574362,31.00444412231445,-0.06898889941647157
2604,2010-10-25,29.53333282470703,29.94444465637207,29.30666732788086,29.92333221435547,5598000.0,-0.00015052010799487814,1.95114072635806,-0.3899993896484375,31.845600879451396,36.73561748608119,1.0338805115885705,1.9244204497894337,2.2922629161567016,5.203817566814678,20.68309121630968,0.6377773284912109,-1.1410876792797389,-1.665167140960694,-4.127789924561874,0.797455642640486,-2.896478532761286,-0.43385574916010583,1.1153757873535142,38.15977000798311,-3.902578576960309,1.2313113918005898,10,0.7172222137451136,1.9061107635498047,2.6791677474975586,4.173890113830566,0.056667327880859375,0,-0.04066966796374982,-1.2593899416842416,29.53777885437012,1.5780193758693488,28.53777885437012,3.253890181045179,28.827777862548828,-0.04066966796374982
2605,2010-10-26,29.3255558013916,29.643333435058594,28.95222282409668,29.126667022705078,4438800.0,-0.007035339511076377,-1.5233275184283739,-0.5099720255096052,31.071010633939565,36.382798433682716,0.9457063491018367,2.006680704789005,2.3888912915116087,5.358773668576156,21.223945939500233,0.6911106109619141,-1.2139857284248627,-1.72794418334961,-4.2759673252336725,0.8200789585344559,-3.001955754291643,-0.4539326124075771,1.0005558034667956,61.3194557858811,23.73979415567721,1.2740115709420328,10,0.7861108779907227,2.1138877868652344,3.0122222900390625,4.381667137145996,0.5,1,-0.047929380592710125,1.95114072635806,29.53333282470703,-1.2593899416842416,29.53777885437012,1.5780193758693488,28.53777885437012,-0.047929380592710125
2606,2010-10-27,28.987777709960934,29.11111068725586,28.46666717529297,29.0,6585300.0,-0.011518216183805108,4.497640665169709,-0.0614528889954626,32.19947801354819,36.92992363970432,1.1460325168675105,2.2305050465553826,2.5821884344910195,5.647688270716163,22.033616520957526,0.8588886260986328,-1.3318159795841922,-1.9207777976989782,-4.595882004945874,0.7543264095479181,-3.2583299013224227,-0.58322569407553,1.0609004687036148,39.7480698610008,3.162575598255799,1.3375521036234477,10,1.1238889694213903,2.4305553436279332,3.418610572814945,4.719445228576664,1.158889770507816,2,-0.014603883262104156,-1.5233275184283739,29.3255558013916,1.95114072635806,29.53333282470703,-1.2593899416842416,29.53777885437012,-0.014603883262104156
2607,2010-10-28,29.196666717529297,29.373332977294922,28.91555595397949,29.042221069335934,3269700.0,0.007206106299641801,-1.245238362520559,-12.636392009984133,31.4751541331091,35.848479439181716,0.8253677198384999,1.9374418177477288,2.238547241159303,5.387815739334769,22.488862887997463,0.45777702331543324,-1.431862922425907,-1.595388793945311,-4.358641028935409,1.167863441044787,-2.9770149114403566,-0.21376267645026203,0.6134187146085424,51.05450096442539,17.278955203293577,1.3816261174950486,10,0.9149999618530273,1.9866657257080078,3.209721565246582,4.510556221008301,0.8244438171386719,3,-0.030178484192872612,4.497640665169709,28.987777709960934,-1.5233275184283739,29.3255558013916,1.95114072635806,29.53333282470703,-0.030178484192872612
2608,2010-10-29,29.21666717529297,29.41111183166504,29.01000022888184,29.0977783203125,3207600.0,0.0006850253817387575,-1.7245261507767269,0.7697779534171285,31.002619782983714,34.11726380368528,0.5718229840957889,1.7751534281769707,2.108292655630855,5.318931970801202,22.953298078930384,0.4011116027831996,-1.3910096340889915,-1.4272771835327163,-4.195089294954371,1.340534927888939,-2.8111832392435474,-0.04337112782188868,0.3882284948318997,50.751889888884726,19.738073029018032,1.3839060557108285,10,0.6855545043945312,1.966665267944336,3.184443473815918,4.490555763244629,-0.2555561065673828,4,-0.032325543865274864,-1.245238362520559,29.196666717529297,4.497640665169709,28.987777709960934,-1.5233275184283739,29.3255558013916,-0.032325543865274864
2609,2010-11-01,29.11222267150879,29.63777732849121,28.93666648864746,29.36000061035156,3132900.0,-0.003574826079837834,-1.3413664722874223,-2.0841140986972686,32.308134868894214,32.795647594095776,0.2967426838936298,1.7852585281096438,2.1455621304697807,5.356127337385409,23.02034500297366,0.70111083984375,-1.2873872787492786,-1.4137217521667473,-4.233590068181506,1.4061465638480115,-2.8236559101741285,-0.0037875941593661366,-0.7677783966064453,54.86309230489924,20.79986003426376,1.4099341580073796,11,0.03222179412841797,1.6499996185302734,3.1636104583740234,4.595000267028809,-0.21777915954589844,0,-0.006564683173352681,-1.7245261507767269,29.21666717529297,-1.245238362520559,29.196666717529297,4.497640665169709,28.987777709960934,-0.006564683173352681
2610,2010-11-02,29.58444404602051,29.69444465637207,29.1200008392334,29.15999984741211,3001500.0,0.016220725563969696,-1.277540618513043,-1.7130023786247472,42.49602231325342,33.55263567244606,-0.44487141821272047,1.1383634014542672,1.6480937684139754,4.807791356530803,23.59872849386723,0.5822219848632812,-1.3705078571369356,-0.7935560226440401,-3.4748438278268914,1.8877317825388111,-2.1341999252354675,0.5470878799473873,-1.2141331100463901,91.04067210494212,50.52009375490576,1.3406439025914263,11,-0.4338884353637731,0.9761123657226527,2.7777776718139613,4.122778892517086,-0.639999389648441,1,0.0001878050018022659,-1.3413664722874223,29.11222267150879,-1.7245261507767269,29.21666717529297,-1.245238362520559,29.196666717529297,0.0001878050018022659
2611,2010-11-03,29.99777793884277,30.023332595825195,29.39666748046875,29.63888931274414,3783600.0,0.013971325341767038,2.0569183604162693,0.8455496088185311,46.78138187288407,35.42690602657682,-0.7540878093927681,0.5529841446825365,1.263298484546187,4.337200468365442,24.220585217523293,0.6266651153564453,-1.5501179908129146,-0.252999973297122,-2.7360457338860904,2.2300457872918464,-1.494522853591608,0.988522906997364,-1.5745016540527317,97.69315798716897,51.845090684716126,1.2415228802944847,11,-0.7777776718139613,0.5627784729003942,2.4477767944335973,3.7094449996948278,-1.1011104583740199,2,-0.0057411631555605025,-1.277540618513043,29.58444404602051,-1.3413664722874223,29.11222267150879,-1.7245261507767269,29.21666717529297,-0.0057411631555605025
2612,2010-11-04,30.64444351196289,30.75,30.44444465637207,30.53000068664551,5019300.0,0.021557115811660976,-1.1400813556604972,0.31888117091213763,46.92813627292457,36.234170974554246,-1.1963008148213383,-0.2035275878428564,0.6271973228314565,3.6257944334563064,24.307713131299547,0.7522220611572301,-1.652459657125167,0.4567768096923821,-1.9105242638756934,2.8240778832604576,-0.7268737270916574,1.6404273464764216,-2.1251638485107414,94.17887071648633,45.7000911828541,1.1836505367840378,11,-1.0361099243164062,-0.08388710021972656,1.8011112213134766,3.062779426574707,-2.34444427490234,3,-0.01624359833128708,2.0569183604162693,29.99777793884277,-1.277540618513043,29.58444404602051,-1.3413664722874223,29.11222267150879,-0.01624359833128708
2613,2010-11-05,30.918888092041016,31.0,30.64111137390137,30.76666641235352,2743200.0,0.008955769745695896,1.282676210117653,1.33011116481393,44.092960912675714,37.59498875602361,-1.401628697304421,-0.610338208379904,0.39695606785276993,3.2857383841750902,24.268021001684858,0.35888862609862926,-1.4717550567284228,0.7953880310058601,-1.4057337955177758,2.9965098575294924,-0.30517288225595607,1.8959489442676762,-2.22115080166504,96.06889009882777,48.259971428171205,1.1005609132618162,11,-1.1855545043945312,-0.35833168029785156,1.4597220420837402,2.788334846496582,-2.029998779296875,4,-0.029036540858147775,-1.1400813556604972,30.64444351196289,2.0569183604162693,29.99777793884277,-1.277540618513043,29.58444404602051,-0.029036540858147775
2614,2010-11-08,30.78888893127441,30.97222137451172,30.66111183166504,30.751110076904297,2583900.0,-0.0042045225035135525,-1.8571603738055826,0.24818313953486618,48.2856157253757,39.50772265507207,-1.201108654406962,-0.6298972936882627,0.5522553583640395,3.338236680608137,24.540450593883183,0.3111095428466797,-1.1965703256862703,0.7398333549499476,-1.2445498180175356,2.724216527917431,-0.252358231533794,1.7320249414336892,-1.8609253699360337,88.7706828209697,38.95563004817758,0.9921915864837421,11,-1.0555553436279261,-0.22833251953124645,1.5897212028503453,2.918334007263187,-2.315555572509762,0,-0.05936485290614768,1.282676210117653,30.918888092041016,-1.1400813556604972,30.64444351196289,2.0569183604162693,29.99777793884277,-0.05936485290614768
2615,2010-11-09,30.88444328308105,31.19333267211914,30.670000076293945,30.89777755737305,3439800.0,0.003103533616296783,-1.366839047491708,-0.3529560256477196,74.4517830797565,44.202423217984105,-1.175943234944775,-0.8446271790477695,0.500540061591412,3.147971930418155,24.539265422685713,0.5233325958251953,-1.0852115145182388,0.8835544586181605,-0.9586700052558683,2.7257789224921893,-0.03755777331885213,1.8046666905551731,-1.7492760778765124,82.8076265698481,27.247047876321716,0.9211122319370143,11,-0.8299989700317347,-0.3238868713378871,1.4377784729003942,2.8227796554565465,-1.6344432830810511,1,-0.06443372648417822,-1.8571603738055826,30.78888893127441,1.282676210117653,30.918888092041016,-1.1400813556604972,30.64444351196289,-0.06443372648417822
2616,2010-11-10,30.78555679321289,31.095556259155273,30.27777862548828,30.899999618530273,3999600.0,-0.00320182199697705,2.2351607390108543,8.582606207977117,77.99615436330565,49.3714232435615,-0.8886774925563223,-0.7734046067991684,0.6549126129904224,3.148145426483943,23.757963837129655,0.8177776336669922,-0.899776696244956,0.7770567893981948,-1.0773868898052754,2.631500468601665,-0.15016505020354032,1.7042786289999299,-1.4034097319785985,55.46129904544451,-6.169559659130805,0.9272218396017343,11,-0.7205572128295898,-0.22500038146972656,1.4361090660095215,2.921666145324707,-1.256668090820316,2,-0.0598044124784749,-1.366839047491708,30.88444328308105,-1.8571603738055826,30.78888893127441,1.282676210117653,30.918888092041016,-0.0598044124784749
2617,2010-11-11,30.35666656494141,30.64111137390137,30.001110076904297,30.51333236694336,4901400.0,-0.013931540402284837,2.1051155817955998,1.3689438509357867,61.89092431882397,52.80345708087709,-0.31059999070474476,-0.371987284876937,1.1031038209564805,3.4858261173170355,22.636742117178294,0.7844467163085938,-0.68416592101212,0.35349988937378285,-1.496043118237509,2.2030428969850746,-0.5712716144318648,1.2782713931794305,-0.7571772304009343,29.822995258116215,-33.87339208635529,0.924771503805646,11,-0.291666984558109,0.12388992309569957,1.8649992942810023,3.350556373596188,-0.29555511474610086,3,-0.048094842078569844,2.2351607390108543,30.78555679321289,-1.366839047491708,30.88444328308105,-1.8571603738055826,30.78888893127441,-0.048094842078569844
2618,2010-11-12,29.74222183227539,30.258888244628906,29.461111068725586,30.23555564880371,4047300.0,-0.020240849941529304,1.9547357081044805,3.1489566339575576,52.576758307326855,55.055526351814045,0.43162451763652143,0.14367437834805585,1.718430270325765,4.0163958107787465,22.345107502908174,0.8955554962158239,-0.4624818658989831,-0.19355592727661275,-1.9732604701832486,1.586148615630023,-1.0834081987299307,0.6962963441767052,1.45111083984375,16.228337240401988,-48.603967610189514,0.8898522714533177,11,0.4144449234008789,0.7327785491943359,2.3558335304260254,3.965001106262207,-0.0911102294921875,4,-0.04849074838281864,2.1051155817955998,30.35666656494141,2.2351607390108543,30.78555679321289,-1.366839047491708,30.88444328308105,-0.04849074838281864
2619,2010-11-15,29.79999923706055,30.03888893127441,29.44444465637207,29.93000030517578,3150000.0,0.001942605536028319,2.418524043524093,0.26351542051196075,56.07741920351594,56.56457045073209,0.5382732520227265,-0.06986442095082168,1.648397671973619,3.8857774253858075,22.71754747313897,0.5944442749023402,-0.23519811489037679,-0.039167404174801135,-1.6052187842990513,1.526883975949449,-0.8221930942369262,0.743858285887324,1.3586890029907188,20.330322895865823,-43.08964705256419,0.7830256900621242,11,0.4950008392333949,0.6750011444091761,2.350000858306881,3.540556907653805,-0.24333190917969105,0,-0.030574159316867133,1.9547357081044805,29.74222183227539,2.1051155817955998,30.35666656494141,2.2351607390108543,30.78555679321289,-0.030574159316867133
2620,2010-11-16,29.17333221435547,29.93777847290039,28.9022216796875,29.5222225189209,3053700.0,-0.021029095260033825,-1.3241916185608273,2.683749523166833,52.213082309263754,57.168092721440956,1.2298200512049213,0.434883213777546,2.26659397126733,4.425444452393663,22.993612676171683,1.0355567932128906,-0.007453967085140789,-0.5742788314819336,-2.0658178268458514,0.9172601638819842,-1.3200483291638925,0.1714906662000253,1.9167862823486317,12.360655652169376,-51.820749911553044,0.7457694976819582,11,0.8744449615478516,1.2211112976074254,3.1113901138305664,4.167223930358887,0.07333564758301137,1,-0.02399447723172221,2.418524043524093,29.79999923706055,1.9547357081044805,29.74222183227539,2.1051155817955998,30.35666656494141,-0.02399447723172221
2621,2010-11-17,29.157777786254886,29.55555534362793,29.044443130493164,29.24333381652832,2213100.0,-0.0005331728301140037,-2.2739956993451274,0.24522329555703967,49.51375272051887,57.455383437840325,1.2445696154083414,0.5021747841427775,2.26544192122655,4.35625408686953,21.897423233301755,0.5111122131347656,0.22120057509662416,-0.6063332557678187,-2.06189506962685,0.8492285580912124,-1.3341141626973325,0.12144765116169509,1.801066901428218,14.696510504245639,-49.03259813496177,0.7277809069295155,11,0.889999389648434,1.0927772521972585,3.126944541931149,4.182778358459469,-0.008888244628909803,2,0.003162868392137419,-1.3241916185608273,29.17333221435547,2.418524043524093,29.79999923706055,1.9547357081044805,29.74222183227539,0.003162868392137419
2622,2010-11-18,28.90444374084473,29.63888931274414,28.83444404602051,29.43000030517578,5581800.0,-0.008688386586496955,-1.417363294291633,6.142834849295737,46.31134962758595,57.70187107283034,1.3691043370555747,0.826776138509544,2.4893248255282288,4.5415817735809405,20.80703545924997,0.8044452667236293,0.3136769605572809,-0.8780005455017061,-2.276650345440352,0.5206492544369397,-1.577325445471029,-0.17867564553238324,1.931003566358637,4.914175991773119,-57.959069395564846,0.6993248999693222,11,1.109444618225094,1.207222938537594,3.2377786636352504,4.436112403869625,0.051113128662109375,3,0.021603770241924503,-2.2739956993451274,29.157777786254886,-1.3241916185608273,29.17333221435547,2.418524043524093,29.79999923706055,0.021603770241924503
2623,2010-11-19,27.5,28.9022216796875,27.33888816833496,28.83222198486328,13302000.0,-0.04858919802909467,1.1237750496198833,2.5348784037337357,35.42878321654213,56.2733341274044,2.50053588136344,2.182631632183579,3.857527455148613,5.885537153634274,20.76300922868793,1.5655555725097692,0.3052211748940046,-2.1805553436279297,-3.9116404680106314,-0.449470219245228,-3.0460979058192805,-1.3150127814365788,3.1753670463087396,5.9671031903575855,-55.52678314965719,0.8655425621913515,11,1.7661104202270508,2.108888626098633,4.35444450378418,5.819445610046387,1.3211116790771484,4,0.09313132546164771,-1.417363294291633,28.90444374084473,-2.2739956993451274,29.157777786254886,-1.3241916185608273,29.17333221435547,0.09313132546164771
2624,2010-11-22,28.33222198486328,28.49666786193848,27.457778930664066,27.501110076904297,8766900.0,0.03026261763139204,-1.263931434936777,-0.6238539202941294,39.373932375788165,52.37579516029681,1.433987687678382,1.3236772873524387,3.0003875519334358,5.003350247564683,20.849108542304464,1.038888931274414,0.2595825818170958,-1.2882778167724602,-3.1212110211793025,0.544655387634382,-2.2047444189758814,-0.3718112145690391,2.0094971736480787,38.221459935548125,-18.727987807815154,0.9164666022034212,11,0.8850002288818359,1.2766666412353516,3.5222225189208984,4.9772233963012695,0.21888923645019887,0,0.0465508712526872,1.1237750496198833,27.5,-1.417363294291633,28.90444374084473,-2.2739956993451274,29.157777786254886,0.0465508712526872
2625,2010-11-23,27.920000076293945,28.2277774810791,27.809999465942386,27.971111297607425,3244500.0,-0.01454957923136313,-2.0819538345727677,-0.06149739983752281,32.36512816660823,47.30568113844154,1.543831907427574,1.7130271850048402,3.3589257010476636,5.366552737237669,20.717860960529418,0.5222225189208949,0.19406976450599345,-1.6302219390869155,-3.612471465783468,0.35202758760963704,-2.62134670243519,-0.639097175738641,2.121435983199774,25.265722557205915,-25.433996234909973,0.9911247633482755,11,1.0699996948242188,1.4794435501098633,3.9344444274902344,5.282221794128418,0.7188892364501953,1,0.05861988707430421,-1.263931434936777,28.33222198486328,1.1237750496198833,27.5,-1.417363294291633,28.90444374084473,0.05861988707430421
2626,2010-11-24,28.56444358825684,28.833332061767575,28.01444435119629,28.11111068725586,3897900.0,0.023081787614680938,-1.532646686664355,-8.86953763480932,32.339607400361075,44.02220148083455,0.6159655741378636,1.0911881949022622,2.6391330583053936,4.667397994837341,19.971854104479213,0.9133319854736293,0.10261509362857879,-0.9646117210388141,-2.9808976529169087,1.0516742108392805,-1.9727546869778614,0.04353124490023319,1.2067376821210054,53.28499174450181,7.7511063936652675,1.008142965939048,11,0.2344446182250941,0.7016668319702113,3.250000953674313,4.5872240066528285,1.3244457244873011,2,0.02388368852954348,-2.0819538345727677,27.920000076293945,-1.263931434936777,28.33222198486328,1.1237750496198833,27.5,0.02388368852954348
2627,2010-11-26,28.31555557250977,28.67888832092285,28.08444404602051,28.333332061767575,1448100.0,-0.008713210708203412,-1.4768535075380298,-0.03921288134735882,27.799869358948072,41.26921381990358,0.6089069621680778,1.3393501826521366,2.8135635482056927,4.846656381630293,19.48617608428686,0.5944442749023402,-0.16119332100144845,-1.16944417953491,-3.2536693491274455,0.9147809900576256,-2.2115567643311778,-0.1273315947386422,1.2123963876637873,62.47338760939316,22.368026227662753,1.0421125847962684,11,0.3733329772949183,0.9505548477172816,2.641666412353512,4.452222824096676,1.8733329772949219,4,0.029430253168871268,-1.532646686664355,28.56444358825684,-2.0819538345727677,27.920000076293945,-1.263931434936777,28.33222198486328,0.029430253168871268
2628,2010-11-29,28.2722225189209,28.462221145629886,27.822221755981445,28.136667251586914,2719800.0,-0.0015303621176672166,1.4827708677089526,-7.625536480689743,28.21694532914846,38.173605611640525,0.4713606244345918,1.3790021155696621,2.767791710089547,4.821121879505945,19.093919769367858,0.639999389648441,-0.45457892838111036,-1.1655550003051758,-3.317088192114131,0.9859781915037793,-2.2413215962096515,-0.08978840440070002,1.0368230620687982,59.208442759565536,24.21549742982055,1.0757665959044769,11,0.36611080169677734,0.9938879013061523,2.684999465942383,4.215555191040039,2.1311111450195312,0,0.02416981367943838,-1.4768535075380298,28.31555557250977,-1.532646686664355,28.56444358825684,-2.0819538345727677,27.920000076293945,0.02416981367943838
2629,2010-11-30,28.92111015319824,29.15444374084473,27.84333229064941,27.95666694641113,6376500.0,0.02295141932485434,-1.2014905057919751,7.114760095680315,34.49182521077279,36.20457704514152,-0.3523629060356477,0.7537055759200904,1.99764058734754,4.110627724729266,18.605824783712915,1.3111114501953196,-0.6327846087669897,-0.5071117401123075,-2.666416434095627,1.6521929538710118,-1.586764087103969,0.5725406068793539,-1.5822219848632777,82.64460699470493,51.48160990538725,1.0796523469916601,11,-0.43222141265868785,0.34500026702881215,1.9958333969116246,3.32277870178223,0.9322223663330114,1,-0.0034576291709200735,1.4827708677089526,28.2722225189209,-1.4768535075380298,28.31555557250977,-1.532646686664355,28.56444358825684,-0.0034576291709200735
2630,2010-12-01,29.59000015258789,29.751110076904297,29.02555656433105,29.04888916015625,5099400.0,0.023128088646890532,-1.468808816084924,0.561060504780024,41.336543208647996,35.2959982104892,-1.0682732985464973,0.08986035567406958,1.2170577931754494,3.3859145569150115,17.897380352277874,0.8299999237060582,-0.7237151030514646,0.1615004539489746,-1.9978902943184451,2.3208912022163943,-0.9181949201847353,1.2411958280826845,-2.2148008728027335,91.6475245057565,60.93257968175586,1.079695374133709,12,-1.0450010299682617,-0.32388973236083984,1.2549991607666016,2.366666793823242,0.12111091613769531,2,-0.03510946015265737,-1.2014905057919751,28.92111015319824,1.4827708677089526,28.2722225189209,-1.4768535075380298,28.31555557250977,-0.03510946015265737
2631,2010-12-02,29.8255558013916,29.96999931335449,29.67111015319824,29.729999542236328,4123800.0,0.007960650476140918,-1.8020634963208393,0.17659271478826075,46.04042462608315,35.265895432544454,-1.3400652940469904,-0.16786586266428571,0.8843567312052727,3.073783130050522,17.4617035213035,0.379999160766598,-0.8386330946316782,0.4056672096252427,-1.7455230473608268,2.556857466611312,-0.669927918867792,1.4812623381182775,-2.3553200897216797,93.27474526088463,59.86735470128038,1.075595128493035,12,-1.171112060546875,-0.5594453811645508,0.9499993324279785,2.047222137451172,0.35000038146972656,3,-0.0397869027671931,-1.468808816084924,29.59000015258789,-1.2014905057919751,28.92111015319824,1.4827708677089526,28.2722225189209,-0.0397869027671931
2632,2010-12-03,30.14666748046875,30.22222137451172,29.68888854980469,29.68888854980469,3602700.0,0.010766326743931742,-1.3300889970334528,4.790674464560134,53.153164138337964,37.23527109052176,-1.6387710480535276,-0.5567253559376866,0.4755293023759819,2.6627263662991254,17.7226374583999,0.5333328247070277,-0.8867333139971976,0.7516676902770989,-1.3508359040589255,2.8541712846131233,-0.29958410689091153,1.8029194874451093,-2.5264459526977525,96.85192058116922,58.74043304418417,1.051251797168012,12,-1.3066673278808594,-0.8805570602416992,0.6183323860168457,1.6761093139648438,1.0744438171386754,4,-0.00855080144071041,-1.8020634963208393,29.8255558013916,-1.468808816084924,29.59000015258789,-1.2014905057919751,28.92111015319824,-0.00855080144071041
2633,2010-12-06,30.02111053466797,30.218889236450195,29.75444412231445,30.11111068725586,4176900.0,-0.004164869827888107,2.0399875156055165,-0.19660177994067016,51.70581359212326,38.605480114559,-1.2493708005210529,-0.5289982600273326,0.4867126086203015,2.7004206517425473,18.263159867992023,0.46444511413574574,-0.9246763817687338,0.6709996223449721,-1.3304185780235258,2.67241782271347,-0.32970947783927684,1.671708722529221,-2.1927290191577136,91.54601863499953,49.07092003417472,1.0007091001842494,12,-1.005000114440918,-0.755000114440918,0.6263890266418457,1.801666259765625,1.335556030273441,0,0.005588667845680684,-1.3300889970334528,30.14666748046875,-1.8020634963208393,29.8255558013916,-1.468808816084924,29.59000015258789,0.005588667845680684
2634,2010-12-07,28.961111068725586,30.441110610961914,28.922222137451172,30.333332061767575,9196200.0,-0.03530846950909128,-1.095020237642673,15.24687407281817,48.46537765653865,40.39439672455127,-0.10145063484988981,0.4079642541123576,1.4725391985024494,3.6851234130093857,19.141220194218846,1.5188884735107422,-0.9542422155312096,-0.29761095046997,-2.1861445200000666,1.5909226190601267,-1.2418777352350183,0.6466558342950783,-0.9412223644952142,2.560354624624059,-41.91782437648498,0.9442667847650483,12,0.17055511474609375,0.30499935150146484,1.5816659927368164,2.8511104583740234,2.05111122131348,1,0.04979859342386428,2.0399875156055165,30.02111053466797,-1.3300889970334528,30.14666748046875,-1.8020634963208393,29.8255558013916,0.04979859342386428
2635,2010-12-08,28.89444351196289,29.296667098999023,28.649999618530273,29.005556106567386,8446500.0,-0.0023019682015821274,-1.1555568977629993,0.08097281353944116,48.10973951774348,42.14663362648264,0.13184255648936372,0.3350817407249309,1.463553741360272,3.6780566164447492,20.403346113268277,0.64666748046875,-0.7931498294900905,-0.2647785186767564,-1.9957885495960248,1.466231512242512,-1.1302835341363888,0.600726496782876,-0.632432617059365,13.64761282050736,-33.16854971355803,0.8655050154596335,12,0.23722267150878906,0.37166690826416016,1.0588898658752441,2.6672229766845703,3.136669158935554,2,0.033185930961825205,-1.095020237642673,28.961111068725586,2.0399875156055165,30.02111053466797,-1.3300889970334528,30.14666748046875,0.033185930961825205
2636,2010-12-09,28.94444465637207,29.148889541625977,28.818889617919922,28.95555686950684,4312800.0,0.0017304761169212313,-1.5169479196974105,0.10000858295428162,50.295767528865944,44.64617786758462,0.15803194568736245,0.14764684486678092,1.3478458494831358,3.54852315892866,21.33520232667399,0.3299999237060547,-0.7040751425762934,-0.12272176742553853,-1.6762955469113052,1.4308520120602282,-0.8995086571684219,0.6540651223173448,-0.4645237898627066,16.439240174728294,-34.20345179035944,0.7767868897428832,12,0.18722152709960938,0.32166576385498047,0.9111113548278809,2.4949989318847656,3.9799976348877024,3,0.02648751501213331,-1.1555568977629993,28.89444351196289,-1.095020237642673,28.961111068725586,2.0399875156055165,30.02111053466797,0.02648751501213331
2637,2010-12-10,28.89666748046875,29.11000061035156,28.685556411743164,28.987777709960934,4959900.0,-0.001650650978815782,1.5297962802965173,8.199107449361975,62.91881493316319,48.5019411569196,0.33180094941262084,0.08478320358844371,1.3396120434381515,3.533406316854588,22.092888673008616,0.4244441986083949,-0.5233017600407237,-0.09749898910522603,-1.5283058265434981,1.333307848333046,-0.8129024078243603,0.6179044296139082,-0.24666786193847656,13.771779804868284,-40.76553067776632,0.7154034187191358,12,0.24555397033691406,0.3694429397583008,0.9936108589172363,2.542776107788086,3.3755531311035156,4,0.044257307637878274,-1.5169479196974105,28.94444465637207,-1.1555568977629993,28.89444351196289,-1.095020237642673,28.961111068725586,0.044257307637878274
2638,2010-12-13,28.29999923706055,29.044443130493164,28.13888931274414,28.88888931274414,5848200.0,-0.020648340982969304,1.0123469348829521,6.463490202646336,49.688368129212705,50.19044592563514,1.0424482470452148,0.5985518705101178,1.851154810128584,4.061511192083184,22.57301166898469,0.9055538177490234,-0.3944854989951061,-0.6220561027526834,-2.0394309927374827,0.7953187872321159,-1.330743547745083,0.08663134223971625,2.1411113739013636,6.998020756785214,-47.554080745585885,0.7086874449924003,12,0.9900007247924769,0.9661111831665004,1.7844457626342738,3.1394443511962855,3.903335571289059,0,0.10321951022251286,1.5297962802965173,28.89666748046875,-1.5169479196974105,28.94444465637207,-1.1555568977629993,28.89444351196289,0.10321951022251286
2639,2010-12-14,28.88888931274414,29.03666687011719,28.30888938903809,28.33222198486328,4970700.0,0.02080883715757853,-1.4125252908447425,-0.945282236646073,59.060678975240755,52.15979434414545,0.5012151175911086,-0.06545182900178759,1.2050086436830014,3.375933994993055,23.063942262119415,0.7366676330566406,-0.19045624805158567,0.012389469146729226,-1.3434034379577788,1.3681823762512373,-0.6655069844055248,0.6902859226989833,1.5061768722534197,64.77927015909155,6.253195207027176,0.6778964535522534,12,0.4011106491088867,0.37722110748291016,1.2580556869506836,2.5505542755126953,7.397777557373047,1,0.08542305747658574,1.0123469348829521,28.29999923706055,1.5297962802965173,28.89666748046875,-1.5169479196974105,28.94444465637207,0.08542305747658574
2640,2010-12-15,28.47333335876465,28.94333267211914,28.22222137451172,28.74333381652832,4422600.0,-0.014384628965163127,1.1525769204491108,-0.4850301863260397,49.1098661594101,52.500843403404,0.8288796521930664,0.3109138058563232,1.5227688615397383,3.6805116876832358,23.12955838578228,0.7211112976074219,0.014572467488513041,-0.3681665420532241,-1.7278307630869882,0.9914976789805401,-1.047998652570108,0.3116655684636598,1.8766092887878436,33.1132643792337,-24.998609092136896,0.6798321105168826,12,0.8166666030883789,0.7927770614624023,1.6736116409301758,2.9661102294921875,7.969999313354492,2,0.08916725341864118,-1.4125252908447425,28.88888931274414,1.0123469348829521,28.29999923706055,1.5297962802965173,28.89666748046875,0.08916725341864118
2641,2010-12-16,29.25,29.28222274780273,28.34222221374512,28.5,4654800.0,0.02727698339528195,1.3083202967653726,-2.7777730682829653,58.27592148383388,53.07003866401466,-0.04248291860682585,-0.48326687342157015,0.6553508687542688,2.805215679626066,23.009273868693107,0.9400005340576101,0.16623504297953673,0.40388898849487376,-0.960907325954306,1.7686853029440535,-0.2785091687297161,1.0862871457194636,1.055721580856325,97.18168411640306,37.98478902514738,0.6823981572245906,12,0.039999961853027344,-0.03277778625488281,1.0575003623962402,2.189443588256836,7.520000457763672,3,0.09508077507345103,1.1525769204491108,28.47333335876465,-1.4125252908447425,28.88888931274414,1.0123469348829521,28.29999923706055,0.09508077507345103
2642,2010-12-17,29.528888702392575,29.89444351196289,29.30111122131348,29.38888931274414,9163800.0,0.009534656492053761,-2.7605565696740264,0.1866658528645786,60.68390759677874,54.067604664531935,-0.4673679363326535,-0.7515051330393447,0.30756934869605956,2.4378806308151475,22.385420670769868,0.6444435119628906,0.231826072334826,0.6515554428100536,-0.7470125275795105,2.0501234131996178,-0.047728542384728456,1.3508394280048357,0.7334962331015085,79.17724159510462,19.156379362200326,0.6992839851947816,12,-0.23888874053954723,-0.5388889312744105,0.7838892936706578,1.9105548858642614,8.033332824707035,4,0.11499090341967633,1.3083202967653726,29.25,1.1525769204491108,28.47333335876465,-1.4125252908447425,28.88888931274414,0.11499090341967633
2643,2010-12-20,30.06111145019531,30.0977783203125,29.540000915527344,29.59111022949219,5385600.0,0.01802379876759841,1.0531622107391598,3.357166212534094,59.88820186928011,55.336807354836544,-1.1100538669134927,-1.1404915511704878,-0.29831018358346384,1.824411473451498,20.51940461750031,0.5688896179199254,0.25141610602577913,1.0557226181030224,-0.2794125456163634,2.390857781822408,0.3881550362433295,1.7232901999627153,0.15880357284377666,98.04501429832429,39.19694912002974,0.6675675818596922,12,-0.9427776336669886,-1.1711120605468714,0.21166658401489613,1.378332138061527,7.068889617919918,0,0.0735538060540537,-2.7605565696740264,29.528888702392575,1.3083202967653726,29.25,1.1525769204491108,28.47333335876465,0.0735538060540537
2644,2010-12-21,29.651111602783203,30.221111297607425,29.36111068725586,30.14555549621582,4277700.0,-0.013638878525545683,1.6643739086501204,-1.0520055515875752,50.554997401697555,55.608502675275886,-0.6614421229951262,-0.660480806579038,0.02931417851538498,2.1479688909312102,18.62830444458193,0.860000610351566,0.17422438360244286,0.5797782897949233,-0.7456105390968268,1.9051671186866734,-0.08291612465095,1.2424727042407966,-1.5122222900390625,71.48418788657173,16.091661294711443,0.662694414445875,12,-0.4711112976074219,-0.7611122131347656,0.6647219657897949,1.7883319854736328,6.785556793212891,1,0.08607512729225442,1.0531622107391598,30.06111145019531,-2.7605565696740264,29.528888702392575,1.3083202967653726,29.25,0.08607512729225442
2645,2010-12-22,29.55666732788086,29.94333267211914,29.47222137451172,29.744443893432614,1909800.0,-0.003185184965998955,-1.6417322203029996,0.37977325242736454,47.493792926407195,55.297172163891574,-0.5176155335608073,-0.46075797324982304,0.052449429229795896,2.139570378992744,16.635006868453466,0.4711112976074219,0.10711157558866802,0.40350065231323384,-0.8208282294820677,1.6278295341085354,-0.20866378858441692,1.0156650932108846,-1.3761335754394537,64.63633881140478,13.455859549737788,0.61216444089765,12,-0.3766670227050781,-0.6666679382324219,0.8283329010009766,1.8827762603759766,6.3222198486328125,2,0.2276981862528158,1.6643739086501204,29.651111602783203,1.0531622107391598,30.06111145019531,-2.7605565696740264,29.528888702392575,0.2276981862528158
2646,2010-12-23,29.24666786193848,29.63777732849121,29.14666748046875,29.474443435668945,1543500.0,-0.01048830920291055,-1.2961057259294269,1.2130138447317942,41.59403368593124,52.927752025310255,-0.17906825622503675,-0.10227085961160398,0.32521859827008726,2.347730213295513,15.57554735395142,0.49110984802246094,0.13579452049735607,0.05938997268676971,-1.1334868552628556,1.252266800636395,-0.537048441288043,0.6558283866615824,-1.0253225585937535,9.307176408352243,-34.60507702546398,0.5964384139748136,12,-0.06666755676269887,-0.3566684722900426,0.9744424819946254,2.192775726318356,7.706666946411129,3,0.24606785443569712,-1.6417322203029996,29.55666732788086,1.6643739086501204,29.651111602783203,1.0531622107391598,30.06111145019531,0.24606785443569712
2647,2010-12-27,29.148889541625977,29.333332061767575,28.959999084472656,29.21666717529297,1570500.0,-0.0033432294158799447,1.4797329397531183,0.2975632222408353,41.81099212177667,52.05248802448402,-0.0466561245939765,0.06444386925853962,0.38934327003082103,2.3408067533799297,14.536846398179538,0.3733329772949183,0.1727789697711799,-0.08005504608154368,-1.2007586262305487,1.0406485340674614,-0.6404068361560462,0.48029674399295885,-0.8875489183959964,14.978084835432046,-21.962478030104048,0.5603517900745023,12,0.07277679443359375,-0.25889015197753906,1.0002765655517578,2.2905540466308594,7.2722225189209055,0,0.2614545883559094,-1.2961057259294269,29.24666786193848,-1.6417322203029996,29.55666732788086,1.6643739086501204,29.651111602783203,0.2614545883559094
2648,2010-12-28,28.95555686950684,29.218889236450195,28.907777786254886,29.126667022705078,1324800.0,-0.006632591332271787,-1.3333214124783097,2.5245813986210255,49.937717731282845,51.038825664044246,0.2787613598741565,0.32843408374303706,0.5258794436932632,2.4280133677901183,13.247739720314089,0.31111145019530895,0.1845738251380098,-0.3075544357299762,-1.3439413661132775,0.7288324946533251,-0.8257479009216269,0.21063902946167445,-0.6550208327893117,3.6380007697167294,-36.096085597534085,0.5181934651916512,12,0.2661094665527308,-0.06555747985840199,1.1072206497192347,2.4838867187499964,7.764444351196293,1,0.2972370621770519,1.4797329397531183,29.148889541625977,-1.2961057259294269,29.24666786193848,-1.6417322203029996,29.55666732788086,0.2972370621770519
2649,2010-12-29,28.82111167907715,29.166667938232425,28.70000076293945,28.94444465637207,1740600.0,-0.004643156788024849,-1.5531994824059667,0.7207811751067466,49.19000252393418,51.04772970454693,0.4498921964204783,0.479592475407685,0.5800909655863009,2.4593698984214285,12.966653052000975,0.46666717529297586,0.11226761513574246,-0.43699970245361186,-1.4812686511513213,0.6072692462440976,-0.9591341768024684,0.08513477189524465,-0.4821641371418224,9.740835511702086,-31.91771423825392,0.5221344743488548,12,0.46055507659912465,0.12833309173583984,0.6163878440856934,2.115553855895996,7.985555648803711,2,0.2882917731126231,-1.3333214124783097,28.95555686950684,1.4797329397531183,29.148889541625977,-1.2961057259294269,29.24666786193848,0.2882917731126231
2650,2010-12-30,28.55111122131348,28.77555656433105,28.51000022888184,28.76000022888184,1746000.0,-0.00936814862556734,1.2129539855361124,1.6936995453280133,45.856743209695985,49.6678210074205,0.8181197172572219,0.703858537596286,0.7885281144796537,2.6249779311221637,13.502851160386212,0.31111145019530895,0.1688551706009065,-0.6550557136535602,-1.7326356861538201,0.42252425884669975,-1.1938456999036902,-0.11626572740343022,-0.17452040426471171,3.64531186578272,-39.501244662846744,0.5387899862501294,12,0.8144445419311523,0.5744438171386683,0.8619441986083949,2.3855543136596644,8.49555397033691,3,0.27619090246813327,-1.5531994824059667,28.82111167907715,-1.3333214124783097,28.95555686950684,1.4797329397531183,29.148889541625977,0.27619090246813327
2651,2010-12-31,28.63888931274414,28.794443130493164,28.33555603027344,28.54555511474609,2331000.0,0.0030744194420402327,1.269236573541323,-0.44681239613581203,47.30733337743076,48.18153498304851,0.7091098585342053,0.5508631210167891,0.7091085963453239,2.438981986330184,14.400544029478041,0.458887100219723,0.1244021252954397,-0.5079442977905266,-1.5725273198374552,0.5566387242564019,-1.0402358088139927,0.024347213232939424,1.5822219848632848,30.40093897790559,-15.781328718086492,0.5322915110234647,12,0.6394443511962926,0.49277687072753906,0.5558323860168457,2.297776222229004,8.46444320678711,4,0.25280302544930655,1.2129539855361124,28.55111122131348,-1.5531994824059667,28.82111167907715,-1.3333214124783097,28.95555686950684,0.25280302544930655
2652,2011-01-03,29.88888931274414,30.157777786254886,29.08888816833496,29.08888816833496,6183900.0,0.04364694406789571,-1.672220222158123,8.57136142559333,64.60376252398211,48.70548616690428,-0.541386331879778,-0.7583185504483083,-0.5084864203280048,1.1158946600709498,14.986295541202448,1.5188884735107457,0.21154525916436384,0.7549446105957038,-0.2639306433740529,1.7738198645654606,0.24550698361082368,1.264382237580584,0.29451087951660426,85.24392145861945,32.696263138351235,0.5094376269848788,1,-0.6105556488037074,-0.7572231292724609,-0.8563899993896484,1.047776222229004,7.172222137451172,0,0.2363569091405917,1.269236573541323,28.63888931274414,1.2129539855361124,28.55111122131348,-1.5531994824059667,28.82111167907715,0.2363569091405917
2653,2011-01-04,30.18888854980469,30.32333374023437,30.01333236694336,30.157777786254886,4440600.0,0.010037149052997352,1.0666679382276454,0.03888839880695514,62.61862814579817,50.04588958291546,-0.9178790734146389,-1.1015825096107328,-0.804164457257361,0.7438105807080504,15.676961672035612,0.4344444274902308,0.19046788574373608,1.0465549468994162,-0.005304865069863496,2.098414758868696,0.5206250409147763,1.572484852884056,-1.85333251953125,93.2364071819518,40.491241329441905,0.5259299059846402,1,-0.8594436645507848,-1.0572223663330114,-1.211389064788822,0.7477769851684535,7.277778625488278,1,0.2064409724942493,-1.672220222158123,29.88888931274414,1.269236573541323,28.63888931274414,1.2129539855361124,28.55111122131348,0.2064409724942493
2654,2011-01-05,30.40333366394043,30.55555534362793,29.78000068664551,30.01333236694336,3469500.0,0.007103445156053212,1.2335967304697375,12.535896021090062,69.49494957279256,52.49046254362494,-1.133611653290533,-1.2674213323706667,-1.011564075760461,0.46010214362836166,15.411099196055902,0.7755546569824183,0.13430164867162375,1.1888889312744126,0.0004603092785799845,2.3773175532702453,0.5946746202764963,1.783103242272329,-2.028022079467771,93.14316546082672,36.34847911808912,0.5942143109979162,1,-0.9577779769897461,-1.2038898468017578,-1.4511117935180664,0.5333318710327148,7.960000991821289,2,0.20776233378165765,1.0666679382276454,30.18888854980469,-1.672220222158123,29.88888931274414,1.269236573541323,28.63888931274414,0.20776233378165765
2655,2011-01-06,29.85333251953125,30.540000915527344,29.72222137451172,30.540000915527344,3063600.0,-0.01809015914138068,1.381876159683566,-1.760682339477584,56.386721305385116,54.13409450134205,-0.6002229257523339,-0.6765883281898297,-0.4540649349284678,0.9482042613483017,14.888412874959464,0.817779541015625,0.027927102339994292,0.5909433364868164,-0.6202783796687115,1.8021650526423443,-0.01466752159094753,1.1965541945645803,-1.3908111846923816,68.36833147323821,15.993198938489996,0.6056108580777643,1,-0.4077768325805664,-0.5061101913452148,-0.9758329391479492,1.0833330154418945,8.403335571289062,3,0.2329165363297534,1.2335967304697375,30.40333366394043,1.0666679382276454,30.18888854980469,-1.672220222158123,29.88888931274414,0.2329165363297534
2656,2011-01-07,29.711111068725586,29.99666786193848,29.45888900756836,29.81444358825684,2943000.0,-0.00476400585136072,1.2992758468840016,0.15048387275980207,51.98643509575903,55.26469927622897,-0.4304593075391665,-0.49959994142017905,-0.29495425748003967,1.0136411313958007,14.46234334272128,0.5377788543701207,0.010685589544003449,0.410388565063478,-0.8069769646352576,1.6277540947622136,-0.19829419978588803,1.019071329912844,-1.1648683735351568,42.42427395065517,-6.289561579142976,0.6086827648493677,1,-0.26555538177490234,-0.3638887405395508,-0.8055562973022461,1.2255544662475586,8.198888778686523,4,0.24689598803480406,1.381876159683566,29.85333251953125,1.2335967304697375,30.40333366394043,1.0666679382276454,30.18888854980469,0.24689598803480406
2657,2011-01-10,30.175556182861328,30.24666786193848,29.505556106567386,29.61888885498047,2313900.0,0.015632034529486916,1.1208230991757877,-5.387145599527281,51.26629241938212,55.412318686017784,-0.8202104327907982,-0.9099763463545116,-0.7434991802462889,0.47942438790907715,13.752674790867692,0.7411117553710938,0.0317667859085482,0.8108892440795898,-0.4506632785649849,2.0724417667241646,0.18011298275730425,1.4416655054018754,-1.5489409817333986,65.3496101528952,21.930859737279363,0.6307762613222866,1,-0.7300004959106445,-0.828333854675293,-1.2152791023254395,0.7611093521118164,7.601112365722656,0,0.22958239094875932,1.2992758468840016,29.711111068725586,1.381876159683566,29.85333251953125,1.2335967304697375,30.40333366394043,0.22958239094875932
2658,2011-01-11,31.221111297607425,31.5977783203125,30.225555419921875,30.28666687011719,6508800.0,0.034649075178933675,-1.5972656940999612,1.6786406902081177,65.22956882254167,57.19449271919639,-1.6881247855689097,-1.8187147933198915,-1.7613216075176865,-0.6171362178734334,12.997913380206002,1.4222221374511719,0.1458554294632748,1.7103887557983448,0.3002063335624108,3.120571178034279,1.0052975446803778,2.415479966916312,-2.5173384907794976,82.38959723344354,40.764439905563734,0.7050912111179676,1,-1.2544441223144567,-1.3527774810791051,-2.1680560111999547,-0.30555629730224965,6.666667938232418,1,0.1870529238027292,1.1208230991757877,30.175556182861328,1.2992758468840016,29.711111068725586,1.381876159683566,29.85333251953125,0.1870529238027292
2659,2011-01-12,31.35666656494141,31.64444351196289,30.94333267211914,31.54777717590332,4370400.0,0.0043417822652702664,2.6474084511234923,-0.20451789891369196,67.32248690146145,59.57957535161477,-1.5937919063209165,-1.855018798846281,-1.8636301617157507,-0.7803628536916669,12.21867142171227,0.70111083984375,0.27982962191665095,1.7225551605224645,0.12240679586403047,3.3227035251808985,0.9224809781932493,2.5226293428516797,-2.479253427304407,86.83277189185432,46.13065385660039,0.8000741823292167,1,-1.3666667938232457,-1.4650001525878942,-2.215556144714359,-0.6761121749877965,6.5233345031738175,2,0.19485491538768662,-1.5972656940999612,31.221111297607425,1.1208230991757877,30.175556182861328,1.2992758468840016,29.711111068725586,0.19485491538768662
2660,2011-01-13,31.012222290039066,31.33222198486328,30.833332061767575,31.33222198486328,2232000.0,-0.010984722313801432,2.1180649929666675,1.6744213898619844,66.87910075283722,61.754216171104375,-0.9650063289295367,-1.3814420703920263,-1.504479606454936,-0.4471390291594375,11.255485962892578,0.5233345031738352,0.3784671304075218,1.2511664390564015,-0.3640077466872107,2.8663406248000136,0.4435793461845954,2.0587535319282075,-1.9134467224559906,71.07273139825125,25.308833879264206,0.8075870928718052,1,-0.6455564498901403,-1.1205558776855504,-1.8133339881897008,-0.33166790008545277,5.777778625488278,3,0.23703920012477742,2.6474084511234923,31.35666656494141,-1.5972656940999612,31.221111297607425,1.1208230991757877,30.175556182861328,0.23703920012477742
2661,2011-01-14,32.031112670898445,32.10555648803711,31.01111030578613,31.059999465942386,6831000.0,0.03285447819025333,-1.047815248560387,-3.0347316596333567,73.42846644371788,62.7347388288528,-1.622756830004537,-2.299175426231141,-2.509845925491831,-1.4469205110692762,11.049438162471937,1.0944461822509801,0.5310987406063745,2.131001186370856,0.24493081667845829,4.017071556063254,1.1879660015246571,3.074036371217055,-2.728683667764983,97.13677668398712,45.517385574426115,0.9430351848461991,1,-1.2488899230957102,-1.9088897705078196,-2.8322243690490794,-1.7716684341430735,4.317775726318352,4,0.19435963664097233,2.1180649929666675,31.012222290039066,2.6474084511234923,31.35666656494141,-1.5972656940999612,31.221111297607425,0.19435963664097233
2662,2011-01-18,32.92444229125977,33.001110076904304,32.051109313964844,32.11111068725586,6465600.0,0.027889434548833414,-1.0357137018327027,0.8375250175294606,78.9652710014463,64.55103247948037,-2.279974303544595,-3.0831502211673367,-3.399839232658344,-2.3286682241774557,11.976833585619898,0.9699974060058594,0.7680068024448836,2.854553127288824,0.5453371243936189,5.163769130184029,1.6999451258412215,4.009161128736427,-3.341700539635948,97.23774902246443,37.91530489998044,1.1546080014476026,1,-1.694442749023441,-2.3544425964355504,-3.7255539894104075,-2.8666639328003,3.5211143493652273,1,0.15142420673518342,-1.047815248560387,32.031112670898445,2.1180649929666675,31.012222290039066,2.6474084511234923,31.35666656494141,0.15142420673518342
2663,2011-01-19,32.272220611572266,32.954444885253906,32.101112365722656,32.954444885253906,6258600.0,-0.019809650044114724,1.501618756325451,-0.8388021199756036,73.4167585757589,64.98678903536552,-1.4540644465813877,-2.378743789054809,-2.7606388478459287,-1.6535660443307059,13.228883269403497,0.85333251953125,1.0009572518742118,2.091775989532472,-0.4186238391292534,4.602175818194198,0.8365760752016094,3.346975903863335,-2.2792746609147834,66.37619441462668,0.7497062218906336,1.2551999143308619,1,-1.042221069335934,-1.7022209167480433,-3.068054676055908,-2.214442253112793,4.942222595214844,2,0.17056303634209535,-1.0357137018327027,32.92444229125977,-1.047815248560387,32.031112670898445,2.1180649929666675,31.012222290039066,0.17056303634209535
2664,2011-01-20,32.20333480834961,32.32444381713867,31.36888885498047,32.006668090820305,10100700.0,-0.0021345231879691395,3.3544688877106674,-0.2882728233458875,75.47669929858532,67.10789770127664,-1.2326203052032305,-2.2228128594191574,-2.7016523667552583,-1.5710338110953614,13.950393428984265,0.9555549621582031,1.0430525370000119,1.8952790260314956,-0.7572752055617116,4.547833257624699,0.5690019102348955,3.2215561418280956,-1.849409162542507,63.19847959596656,-9.844041367820424,1.3262771157966018,1,-0.9733352661132777,-1.591669082641598,-2.9252796173095703,-2.1455564498901367,4.235553741455078,3,0.17651726013221425,1.501618756325451,32.272220611572266,-1.0357137018327027,32.92444229125977,-1.047815248560387,32.031112670898445,0.17651726013221425
2665,2011-01-21,36.28666687011719,37.15444564819336,35.74222183227539,35.90888977050781,28801800.0,0.12679842277417985,-2.971869065628118,1.9209000096983109,84.25402687740116,70.69318567701467,-4.813618569997182,-6.088246146716756,-6.750719651571828,-5.608462670708313,15.623538122951711,4.95111083984375,1.1965410621649717,5.642111110687257,1.9050768233469526,9.37914539802756,3.7735939670171064,7.51062825435741,-5.615079092578419,85.87446835132171,7.13081488162662,1.8685171436701524,1,-2.9566659927368164,-3.5983333587646484,-7.008611679077148,-6.228888511657715,-0.7522239685058594,4,0.04390963225421474,3.3544688877106674,32.20333480834961,1.501618756325451,32.272220611572266,-1.0357137018327027,32.92444229125977,0.04390963225421474
2666,2011-01-24,36.44333267211914,37.11111068725586,36.01333236694336,36.27555465698242,7704000.0,0.0043174481294387945,-2.1717494571866287,0.44411907262299055,82.54443159829496,74.16853447467163,-4.374965763341557,-5.984963867060671,-6.867405845983658,-5.711958144975835,16.98382280668373,1.0977783203125,1.3227111429991751,5.4389436721801765,0.956982308827719,9.920905035532634,3.197962990503946,7.6799243538564035,-5.074443817138672,87.7088238610252,9.383102740095822,2.240980681676228,1,-2.7533321380615234,-3.698331832885742,-7.165277481079102,-6.385554313659668,-0.5755538940429688,0,0.009512528574902257,-2.971869065628118,36.28666687011719,3.3544688877106674,32.20333480834961,1.501618756325451,32.272220611572266,0.009512528574902257
2667,2011-01-25,36.77000045776367,36.87222290039063,35.80555725097656,36.0533332824707,9180900.0,0.008963718784545938,1.3160388298048367,4.271520167341185,82.59053740414286,76.09753098373845,-4.098880635717791,-6.0200538077770105,-7.135647293587148,-5.9990366034463705,18.1102348287005,1.0666656494140696,1.610224206960968,5.384555912017824,0.31009509937927504,10.459016724656372,2.8473255056985494,7.921786318337098,-4.591133651733401,93.35508743288659,16.21670729143949,2.537230406319274,1,-2.776111602783203,-4.024999618530273,-7.5163893699646,-6.712222099304199,0.08777618408203125,1,-0.011452598730059549,-2.1717494571866287,36.44333267211914,-2.971869065628118,36.28666687011719,3.3544688877106674,32.20333480834961,-0.011452598730059549
2668,2011-01-26,37.56222152709961,37.6511116027832,36.37222290039063,36.3922233581543,7632900.0,0.021545310292991005,-1.113867223213567,1.632554425932826,83.53286057179875,77.89868361377592,-4.354996651092748,-6.465936703965159,-7.839223301506092,-6.752443363335921,19.333616995882196,1.278888702392571,1.994865081119194,5.746443748474121,0.11088539119160146,11.38200210575664,2.9286645698328613,8.564222927115381,-4.686773683166507,98.5850537420902,22.501601429368947,2.8177791786412603,1,-3.3199996948242188,-4.568887710571289,-8.422221660614014,-7.504443168640137,-0.6688880920410156,2,-0.02972840372790464,1.3160388298048367,36.77000045776367,-2.1717494571866287,36.44333267211914,-2.971869065628118,36.28666687011719,-0.02972840372790464
2669,2011-01-27,37.13000106811523,37.53889083862305,37.08333206176758,37.52777862548828,5528700.0,-0.011506786377705414,1.1693172632401159,-0.3399813503397429,84.46483729643072,79.85265434084187,-3.3723433837602315,-5.6700235996634305,-7.323415174880342,-6.290376008858541,20.370191137149394,0.47888946533203125,2.383768333492668,4.898778820037833,-1.0249250794335083,10.822482719509175,1.936926870302166,7.860630769773504,-3.490447022766112,72.70085770697239,-4.178460138163416,2.9618519497356703,1,-2.7988901138305593,-4.136667251586907,-8.125834465026848,-7.152222633361809,-0.5088882446288991,3,0.002274229362853264,-1.113867223213567,37.56222152709961,1.3160388298048367,36.77000045776367,-2.1717494571866287,36.44333267211914,0.002274229362853264
2670,2011-01-28,36.436668395996094,37.32666778564453,36.21666717529297,37.26555633544922,5139900.0,-0.018673112097336353,1.3341140986972984,2.0837976504435014,80.27411928802955,80.61328243465428,-2.0435337025468456,-4.591018229927386,-6.53262558267911,-5.565318892426298,20.884993161355624,1.1100006103515625,2.62597393697909,3.8111682891845717,-2.1308716229363682,9.753208201305512,0.8401483331241053,6.782188245245042,-2.1552651414575266,34.1962914504104,-45.098127760037414,2.9710199560604695,1,-1.9266681671142578,-3.4433345794677734,-7.401668548583984,-6.464446067810059,0.422222137451179,4,6.093185536237833e-05,1.1693172632401159,37.13000106811523,-1.113867223213567,37.56222152709961,1.3160388298048367,36.77000045776367,6.093185536237833e-05
2671,2011-01-31,35.87888717651367,36.5966682434082,35.78111267089844,36.37555694580078,5400900.0,-0.01530823876157994,-1.3563520536093154,0.5992001399064836,75.45879136410352,80.22367358606064,-0.9862628884508524,-3.650169974950856,-5.8813581166179105,-4.98263769838745,21.05829033549578,0.8155555725097656,2.862321147823387,2.8913871765136747,-2.9084824291973845,8.691256782224734,-0.008547626341851355,5.791321979369204,-1.0583305862559627,5.2285861744684405,-72.69730853101359,2.8999348028555296,1,-1.368886947631836,-2.8855533599853516,-6.8438873291015625,-5.906664848327637,0.8111114501953054,0,-0.009600193930424217,1.3341140986972984,36.436668395996094,1.1693172632401159,37.13000106811523,-1.113867223213567,37.56222152709961,-0.009600193930424217
2672,2011-02-01,36.95333480834961,37.5444450378418,36.03666687011719,36.10889053344727,5462100.0,0.029946514967144067,-2.0494306258486605,-1.7002127512499954,75.52193095089598,80.45758162774251,-1.5970592895084224,-4.393487111665813,-6.839739879663945,-6.03036839813608,23.28004999009886,1.665557861328125,3.1896837317762206,3.612612533569333,-2.252789204964209,9.478014272102875,0.6799116643025584,6.545313402836104,-1.6798894160878177,62.6857116046421,-14.069322722613371,2.932700869266772,2,-2.4433345794677734,-3.960000991821289,-7.9183349609375,-7.061669349670407,-0.8522224426269531,1,-0.029376402316690364,-1.3563520536093154,35.87888717651367,1.3341140986972984,36.436668395996094,1.1693172632401159,37.13000106811523,-0.029376402316690364
2673,2011-02-02,36.42111206054688,36.95000076293945,36.28555679321289,36.81444549560547,3561300.0,-0.0144025634103927,1.0,-0.46578968766657486,71.77944525010992,80.04677562235636,-0.4631284460456584,-3.5525640663278537,-6.149966364610798,-5.469231564450666,25.411973470742694,0.6677780151367188,3.396059268108182,2.7687786102294965,-3.0536222020839148,8.591179422542908,-0.1424217959272127,5.679979016386202,-0.7672400746016663,36.29488130804567,-37.56667907794415,2.9112004061567056,2,0.27555465698241477,-3.427778244018562,-7.365279197692878,-6.673335075378429,-0.2622222900390696,2,0.01198932587706003,-2.0494306258486605,36.95333480834961,-1.3563520536093154,35.87888717651367,1.3341140986972984,36.436668395996094,0.01198932587706003
2674,2011-02-03,36.72000122070313,36.80888748168945,36.11111068725586,36.28889083862305,2412000.0,0.008206480891066015,1.2919901011809667,-1.0960430608088827,74.64262868759961,78.97884249015621,-0.06029180253452893,-3.5352126032994917,-6.311412390523643,-5.7359864158286555,27.90657640824386,0.6977767944335938,3.5036149605244375,2.7518343925476145,-3.0135110762227058,8.517179861317938,-0.1308383418375456,5.634507126932775,-0.7465708960638366,53.24512652326611,-20.102985870330272,2.8826727343851615,2,-0.003889083862311793,-3.726667404174812,-7.664168357849128,-7.111112594604499,-0.29888916015625,3,0.004720376051015274,1.0,36.42111206054688,-2.0494306258486605,36.95333480834961,-1.3563520536093154,35.87888717651367,0.004720376051015274
2675,2011-02-04,36.80666732788086,36.96666717529297,36.33666610717773,36.67444229125977,3122100.0,0.002360188025507526,1.7862300502750255,0.3067080778317323,72.422794435045,77.85421613868398,-0.07312908522406758,-3.24037868505026,-6.243505338667717,-5.801308552470566,30.51057438112746,0.6300010681152415,3.724271152639062,2.4908337593078613,-3.0645149242287815,8.046182442844504,-0.2868405824604636,5.268508101076183,-0.695556640625,58.160031325243864,-11.675874128537885,2.777674341768322,2,-0.09055519104003906,-3.813333511352539,-7.6911115646362305,-7.197778701782227,-0.5622215270996094,4,-0.005041328592495953,1.2919901011809667,36.72000122070313,1.0,36.42111206054688,-2.0494306258486605,36.95333480834961,-0.005041328592495953
2676,2011-02-07,37.04666519165039,37.20666885375977,36.55555725097656,36.65777969360352,2950200.0,0.006520499713586814,-1.194769123944012,2.941088223414795,70.62028627540477,76.52418823549087,-0.24422716312022175,-3.059499647411812,-6.3437298026575775,-6.032241614418744,32.94025536658638,0.6511116027832102,3.9818034257967696,2.364053916931155,-2.870597322000343,7.59870515586265,-0.2532717025345903,4.981379536396901,-0.9355545043945312,66.98586988146893,0.5906623437799254,2.6173256194657477,2,-0.3305530548095703,-4.05333137512207,-7.801109790802002,-7.437776565551758,-1.5755538940429688,0,-0.005068598137827451,1.7862300502750255,36.80666732788086,1.2919901011809667,36.72000122070313,1.0,36.42111206054688,-0.005068598137827451
2677,2011-02-08,37.10333251953125,37.552223205566406,36.945556640625,37.12222290039063,2332800.0,0.001529620212445737,-2.62793138060042,-0.04857568861337551,75.69741002283547,75.65358261893938,-0.27785869453304457,-2.7094593949560135,-6.249059794527142,-6.076779108078657,35.92513186989444,0.6066665649414062,3.7044275620710962,2.0743324279785185,-2.8096718839170407,6.958336739874081,-0.36766972796926467,4.516334583926302,-0.7666664123535227,68.85110077585043,2.3521371390021386,2.442002155947781,2,-0.4366645812988281,-3.733332633972168,-7.898332595825195,-7.703888893127441,-1.432220458984375,1,-0.011140074617413176,-1.194769123944012,37.04666519165039,1.7862300502750255,36.80666732788086,1.2919901011809667,36.72000122070313,-0.011140074617413176
2678,2011-02-09,37.06111145019531,37.4900016784668,36.913333892822266,37.29999923706055,2485800.0,-0.0011379319987958603,-1.1580145751993205,12.64600161550413,75.91274978501633,74.70335067322667,-0.3511193038957856,-2.3265717859626562,-6.051474786100826,-6.028795537436533,37.57762443476601,0.5766677856445312,3.475300067081669,1.7401113510131836,-2.8762963542594306,6.356519056285798,-0.56809250162312,4.048315203649487,-0.5141340637207108,65.92134554858792,-0.9540002736062121,2.3082038526363067,2,-0.3944435119628906,-3.5061111450195312,-7.856111526489258,-7.795001029968262,-1.8500022888183594,2,-0.025903138003908865,-2.62793138060042,37.10333251953125,-1.194769123944012,37.04666519165039,1.7862300502750255,36.80666732788086,-0.025903138003908865
2679,2011-02-10,37.46666717529297,37.55555725097656,36.563331604003906,36.72999954223633,2357100.0,0.01094289159791284,1.17010892010162,-3.083739201251936,60.358955055938985,72.49055464743883,-0.7866180435557126,-2.37255358484191,-6.3146694996415995,-6.444924467150276,39.11231825229812,0.9922256469726562,3.2226969689003084,1.8401670455932617,-2.470154396542725,6.150488487729245,-0.31499367547473156,3.995327766661255,0.18444442749023438,92.70729989828656,27.068847680541992,2.155160721067992,2,-0.7983322143554688,-3.9116668701171875,-8.236111640930176,-8.200556755065918,-1.3444442749023366,3,-0.034905090401196825,-1.1580145751993205,37.06111145019531,-2.62793138060042,37.10333251953125,-1.194769123944012,37.04666519165039,-0.034905090401196825
2680,2011-02-11,38.36333465576172,38.532222747802734,37.114444732666016,37.282222747802734,3756600.0,0.023932405737440376,-1.001567165987651,1.4675708005157602,64.91713607774079,71.31925961562075,-1.5435698939948566,-2.8356414921996773,-7.077185061447722,-7.344929495163136,41.08090649966321,1.4177780151367188,2.885055356592062,2.369278907775879,-1.517172525488661,6.255730341040419,0.42605319114360896,4.312504624408149,-1.8000030517578125,91.45590934266873,27.42739372248134,1.9432257166322688,2,-1.0788898468017578,-4.367778778076172,-9.040834903717041,-9.097224235534668,-2.373332977294922,4,-0.05062705347808283,1.17010892010162,37.46666717529297,-1.1580145751993205,37.06111145019531,-2.62793138060042,37.10333251953125,-0.05062705347808283
2681,2011-02-14,38.25666809082031,38.33000183105469,37.8477783203125,38.317779541015625,2031300.0,-0.002780429957367825,10.272694845728553,-0.056526479585895906,61.95924685047177,69.81229471557361,-1.1892020554734373,-2.3596378529268804,-6.8424339551147,-7.235264548094921,42.3926226080906,0.5155563354492188,2.5565855041174714,1.9513345718383803,-1.5796714663214146,5.482340609998175,0.1858315527584864,3.7168375909182743,-1.6933364868164062,86.00457633981938,24.624626089479236,1.7655030190798964,2,-0.9350013732910156,-4.261112213134766,-8.860279083251953,-8.990557670593262,-2.5977783203125,0,-0.052597949336886884,-1.001567165987651,38.36333465576172,1.17010892010162,37.46666717529297,-1.1580145751993205,37.06111145019531,-0.052597949336886884
2682,2011-02-15,37.90999984741211,38.2511100769043,37.752220153808594,37.95888900756836,1974600.0,-0.009061642341283371,-1.7377797316251125,0.8,53.0136747209389,67.72720910122128,-0.773948899113293,-1.7078770983934035,-6.3794206327876815,-6.883768984495028,43.00091072810896,0.5044479370117188,2.297565447657881,1.3553884506225558,-1.860517957476425,4.5712948587215365,-0.2525647534269382,2.9633416546720497,-1.307290420532226,68.39729294581048,11.239250803465232,1.6079532040494908,2,-0.5883331298828125,-3.891110420227051,-8.51361083984375,-8.643889427185059,-1.1877784729003906,1,-0.06433364704883204,10.272694845728553,38.25666809082031,-1.001567165987651,38.36333465576172,1.17010892010162,37.46666717529297,-0.06433364704883204
2683,2011-02-16,37.776668548583984,38.32110977172852,37.60333251953125,37.90999984741211,2183400.0,-0.003517048255467836,-1.9907176349042655,2.727215980024969,55.909832522207275,65.64578730506658,-0.4784216583290757,-1.202684653736327,-6.124847097977568,-6.757921723861667,43.56936966990053,0.7177772521972727,2.139837175954632,0.9468347549438505,-1.5981029285956225,3.4917724384833235,-0.325634086825886,2.219303596713587,-1.1353688552856411,61.625395004775896,6.167656782925803,1.2724688417697347,2,-0.34222412109375,-3.3977794647216797,-8.380279541015625,-8.510558128356934,-1.1300010681152344,2,-0.05573695534663636,-1.7377797316251125,37.90999984741211,10.272694845728553,38.25666809082031,-1.001567165987651,38.36333465576172,-0.05573695534663636
2684,2011-02-17,37.887779235839844,37.9900016784668,37.22222137451172,37.776668548583984,2837700.0,0.0029412516117708343,3.8662129326289576,-0.8333428702220188,64.84089344987575,64.80335386227,-0.45422993142722845,-0.9129005138705821,-6.076752501947276,-6.848766650074303,45.07687225044281,0.7677803039550781,1.9011890702765157,0.7737232208251967,-0.5922907567203453,2.1397371983707387,0.09071623205242219,1.4567302095979713,-1.2086610814514103,54.54552792591117,-3.45286027430852,0.6830069887727727,2,-0.3438892364501953,-3.2050018310546875,-7.970278739929199,-8.419445991516113,-1.1788902282714844,3,-0.07064732028239074,-1.9907176349042655,37.776668548583984,-1.7377797316251125,37.90999984741211,10.272694845728553,38.25666809082031,-0.07064732028239074
2685,2011-02-18,37.88000106811523,38.15666580200195,37.67444229125977,37.88666534423828,2993400.0,-0.0002052948967052881,-1.3084944164939862,-0.05997871390812177,73.06020499132238,65.0744559418164,-0.3108803999933514,-0.8217656984408777,-5.904427742430542,-6.820154173955018,44.090287525764516,0.4822235107421804,1.7409889971691683,0.6862783432006765,-0.6622987409483159,2.034855427349669,0.011989801126183863,1.3605668852751691,-1.1638208218585078,59.37816376145777,-5.076508202433843,0.674288542074496,2,-0.33222389221190696,-3.197223663330071,-7.939167976379387,-8.388335227966301,-0.6255569458007741,4,-0.046403857395985404,3.8662129326289576,37.887779235839844,-1.9907176349042655,37.776668548583984,-1.7377797316251125,37.90999984741211,-0.046403857395985404
2686,2011-02-22,36.790000915527344,37.84222030639648,36.52777862548828,37.51666641235352,4010400.0,-0.028775082414276176,-1.1012406584728414,109.03892386937537,48.124514341330766,62.01080086609366,0.825716017261648,0.3115088297328512,-4.6607662337339235,-5.710035418887244,42.54638805554376,1.352222442626946,1.4895476258829135,-0.42105522155761577,-1.7375523957586907,0.8954419526434592,-1.0793038086581532,0.2371933655429217,1.7422218322753906,14.62207861547586,-47.988578548653976,0.6582485871005366,2,0.7399997711181641,-2.01833438873291,-6.660834789276123,-7.298335075378418,0.7888870239257884,1,-0.021745018134068705,-1.3084944164939862,37.88000106811523,3.8662129326289576,37.887779235839844,-1.9907176349042655,37.776668548583984,-0.021745018134068705
2687,2011-02-23,36.3488883972168,36.88111114501953,35.77333450317383,36.57666778564453,3018600.0,-0.011990011071850049,1.6480734246125648,0.3134583786110599,49.15296700897534,59.03749166875577,1.2835335428532986,0.7583353375796236,-4.066409724198969,-5.245416914559918,40.880202495482926,1.1077766418457031,1.2719528071900328,-0.8411121368408203,-2.200095439244585,0.5178711655629442,-1.520603788042699,-0.1616204856389416,2.1432454681396464,22.59044983859466,-41.55827450457568,0.6794916512018822,2,0.8038902282714844,-1.3983325958251953,-5.896665573120117,-6.626666069030762,0.702220916748054,2,-0.018982661014795066,-1.1012406584728414,36.790000915527344,-1.3084944164939862,37.88000106811523,3.8662129326289576,37.887779235839844,-0.018982661014795066
2688,2011-02-24,36.445556640625,36.5011100769043,36.06444549560547,36.1966667175293,3124800.0,0.0026594552865502052,1.4259359337084485,-1.0926797407512854,46.6210656436807,57.511059511838184,1.2185052007743948,0.6047245087382151,-3.9863157800640607,-5.328192564433628,38.83939470126134,0.4366645812988281,1.0720904543600511,-0.6886106491088881,-2.0746895863599164,0.6974682881421401,-1.3816501177344023,0.0044288195166259925,1.9378252502441384,28.205148725303147,-35.7810407361537,0.6930394686255127,2,0.7072219848632812,-1.4950008392333984,-5.545557022094723,-6.2755575180053675,1.8699989318847727,3,0.0075911787166484945,1.6480734246125648,36.3488883972168,-1.1012406584728414,36.790000915527344,-1.3084944164939862,37.88000106811523,0.0075911787166484945
2689,2011-02-25,37.21444320678711,37.55555725097656,36.46777725219727,36.51555633544922,2577600.0,0.021096853417380546,-1.7384650843421243,2.808015939918768,54.29841182014998,56.331201260994746,0.4582701348063054,-0.1660236177377996,-4.584845768010709,-6.067290972149582,36.98888483221205,1.1100006103515625,0.8353473510767984,0.07605381011963175,-1.3104860511783372,1.4625936714176007,-0.6172161205293492,0.7693237407686127,1.064536788574216,60.46615106854296,-4.0811555957796415,0.6932699306489845,2,-0.16277503967285156,-2.263887405395508,-6.314443588256832,-7.044444084167477,1.3133354187011719,4,-0.015256864738333875,1.4259359337084485,36.445556640625,1.6480734246125648,36.3488883972168,-1.1012406584728414,36.790000915527344,-0.015256864738333875
2690,2011-02-28,36.43888854980469,37.52777862548828,36.22111129760742,37.28111267089844,2926800.0,-0.020840152106346155,-1.045217069398917,-1.2050936362296611,44.24332775220059,54.362765805631284,1.0416779051015368,0.6426551599962167,-3.6310375020254213,-5.283258122971887,35.95173031591878,1.3066673278808594,0.5729583179667941,-0.6996118545532255,-2.0859155019797413,0.6866917928732903,-1.3927636782664834,-0.006460030839967601,1.739865625869136,32.16968503501466,-30.744415872055953,0.6931518237132571,2,0.6083335876464844,0.698333740234375,-5.518055915832516,-6.268889427185055,2.6433334350585938,0,0.007409678739093151,-1.7384650843421243,37.21444320678711,1.4259359337084485,36.445556640625,1.6480734246125648,36.3488883972168,0.007409678739093151
2691,2011-03-01,35.53444290161133,36.75444412231445,35.400001525878906,36.73444366455078,4805100.0,-0.024820890103636417,1.1845818759056048,1.4247998043336474,37.19622257823294,52.6052711231084,1.6979219743611722,1.6021140285706181,-2.5802108969100743,-4.375489792860215,35.04108145828688,1.3544425964355469,0.4769935132572485,-1.5868352890014634,-3.0456864923410194,-0.12798408566190744,-2.316260890671245,-0.8574096873316819,2.548094487162494,6.236970548573087,-53.61588865751233,0.7294256016697794,3,1.3261127471923828,1.4316692352294922,-2.525275707244873,-3.287775993347168,5.046669006347649,1,0.04840377617472447,-1.045217069398917,36.43888854980469,-1.7384650843421243,37.21444320678711,1.4259359337084485,36.445556640625,0.04840377617472447
2692,2011-03-02,35.86777877807617,35.973331451416016,35.18111038208008,35.434444427490234,2985300.0,0.009380641688622848,1.4586352228062698,-0.36111172923296025,40.70291960867412,50.91561413271583,1.1671730941256229,1.2472271032688411,-2.76926515819725,-4.69338294800361,33.564651940416724,0.7922210693359375,0.26253453312865105,-1.1992216110229492,-2.761494359087912,0.36305113704201375,-1.9803579850554343,-0.4180852369904642,2.053806458923958,28.919088693495187,-28.920015354536755,0.7811363740324826,3,0.8011093139648438,0.9888877868652344,-2.650278091430664,-3.6211118698120117,5.474441528320305,2,0.04770602528704293,1.1845818759056048,35.53444290161133,-1.045217069398917,36.43888854980469,-1.7384650843421243,37.21444320678711,0.04770602528704293
2693,2011-03-03,36.8577766418457,36.94444274902344,36.161109924316406,36.38999938964844,2994300.0,0.02760131509383168,1.4436788585232918,1.0794834325152294,45.65216325423256,48.7835329998666,0.03701549341796806,0.30737992252461765,-3.617660525715614,-5.666743665631067,32.289189015976774,1.0766639709472656,0.0896744498476636,-0.23105697631835653,-1.7673118693359484,1.3051979166992353,-0.999184422827156,0.537070470190443,0.8445706067608256,70.6129196542035,16.474537715280547,0.768127446508796,3,-0.1888885498046875,-0.001110076904296875,-3.4883317947387695,-4.611109733581543,3.99444580078125,3,0.005245369898401631,1.4586352228062698,35.86777877807617,1.1845818759056048,35.53444290161133,-1.045217069398917,36.43888854980469,0.005245369898401631
2694,2011-03-04,36.893333435058594,36.95000076293945,36.182220458984375,36.62555694580078,3145500.0,0.0009647026069532494,3.02916741737233,0.5724444444444444,38.03147610717978,44.891452012739634,-0.17258741014835977,0.3009019568353466,-3.495064570178698,-5.686494089262965,31.143905130779505,0.7677803039550781,0.0016026928413523933,-0.20416679382324077,-1.7336012602621267,1.3252676726156452,-0.9688840270426837,0.5605504393962022,0.6073148642258204,72.96400152804532,22.5733733784829,0.7647172332194414,3,-0.3816680908203125,-0.0366668701171875,-3.2755556106567383,-4.398333549499512,4.346668243408203,4,0.03854956993665648,1.4436788585232918,36.8577766418457,1.4586352228062698,35.86777877807617,1.1845818759056048,35.53444290161133,0.03854956993665648
2695,2011-03-07,36.62111282348633,37.057777404785156,36.18777847290039,36.94333267211914,4796100.0,-0.0073785854035510745,2.157264483975912,-1.203316428286512,37.033125561392524,43.659075481635384,-0.10920335777412049,0.5886910233214948,-3.061548982986565,-5.3930237094766795,29.887784277010915,0.8699989318847656,-0.11207136505009174,-0.46710968017578125,-2.006193218066734,1.0719738577151716,-1.2366514491212612,0.30243208876969874,0.6939724424217388,76.73190949615515,29.57198131193026,0.7695417689454767,3,-0.2527790069580078,0.23555374145507812,-2.958890438079834,-4.126112937927246,4.088886260986328,0,0.05206466038298929,3.02916741737233,36.893333435058594,1.4436788585232918,36.8577766418457,1.4586352228062698,35.86777877807617,0.05206466038298929
2696,2011-03-08,36.85889053344727,37.04222106933594,36.2055549621582,36.51777648925781,3135600.0,0.006492913284941171,1.364214531715704,-1.058637590566864,41.520271309956925,42.81099818174446,-0.3756891476483304,0.3542889980237547,-3.121949428250872,-5.588562027843491,28.441391991309562,0.8366661071777344,-0.29105351785575806,-0.21994323730468324,-1.7623814524044548,1.3224949777950883,-0.9911623448545654,0.551275870245199,0.2854767417545574,89.40212254323077,43.07262495209592,0.7712191075498847,3,-0.4905567169189524,-0.0022239685058664804,-3.1072235107421946,-4.363890647888191,3.411109924316399,1,0.06032008612409179,2.157264483975912,36.62111282348633,3.02916741737233,36.893333435058594,1.4436788585232918,36.8577766418457,0.06032008612409179
2697,2011-03-09,36.68999862670898,37.02888870239258,36.26666641235352,36.75555419921875,3092400.0,-0.004582121281839324,1.490008785539353,-0.1921808076402803,41.28340203863815,42.217924447850834,-0.17134056153430777,0.5171413519703449,-2.7708334908017633,-5.375269588562471,26.742416235190376,0.7622222900390554,-0.5238399517328318,-0.368168449401864,-1.9202705662508777,1.1839336674471497,-1.1442195078263708,0.40788260902264284,-1.5088882446288991,58.9838166224211,13.986484561967572,0.7760510584245085,3,-0.32166481018065696,0.16666793823242898,-2.938331604003899,-4.194998741149895,3.6788902282714915,2,0.10605378650566122,1.364214531715704,36.85889053344727,2.157264483975912,36.62111282348633,3.02916741737233,36.893333435058594,0.10605378650566122
2698,2011-03-10,36.101112365722656,36.89666748046875,35.95111083984375,36.364444732666016,4180500.0,-0.016050321150942626,-2.3569933976637887,4.016933372126419,36.68874390517023,40.26129467951975,0.40627188931770775,1.0861044283158918,-1.9965764007113478,-4.754962462487942,24.863297299601403,0.945556640625,-0.5665014134557822,-0.9090547561645508,-2.519070434256399,0.7009609219272974,-1.7140625952104713,-0.10404691711863023,-0.8830464172363293,13.55435599401598,-28.986208849456503,0.8050078390459229,3,0.25333213806152344,0.75555419921875,-2.349445343017578,-3.606112480163574,3.9388885498046875,3,0.14517857199464457,1.490008785539353,36.68999862670898,1.364214531715704,36.85889053344727,2.157264483975912,36.62111282348633,0.14517857199464457
2699,2011-03-11,36.15888977050781,36.37888717651367,35.66777801513672,35.948890686035156,2365200.0,0.001600432812148389,1.1880487346823794,-0.7974678043197984,37.27198097478827,39.48670059314061,0.20452621434019846,0.9753339971131894,-1.8601554195267767,-4.790918483984214,23.228153171976057,0.7111091613769531,-0.5829071620832451,-0.7858884811401339,-2.4238256652560963,0.8520487029758286,-1.6048570731981116,0.0330801109178438,-0.9046073669433596,35.33179647620616,-4.869120176800287,0.8189685920579809,3,-0.03944587707519531,0.6977767944335938,-1.313889503479004,-3.6638898849487305,3.4611091613769602,4,0.1297974772429864,-2.3569933976637887,36.101112365722656,1.490008785539353,36.68999862670898,1.364214531715704,36.85889053344727,0.1297974772429864
2700,2011-03-14,36.42111206054688,36.552223205566406,35.7511100769043,35.82777786254883,4113000.0,0.0072519452810453355,-1.1458298209313613,2.8254132606721503,46.89138658649811,40.56394103850341,-0.0675907382275085,0.5904156074724014,-1.9124240741890972,-5.017952514639887,21.03919309810907,0.8011131286621094,-0.5880218585022803,-0.4265550613403235,-1.935601056129805,1.082490933449158,-1.1810780587350678,0.32796793605442076,-1.1313375310058689,54.81013150079706,10.903829541918789,0.7545229973947412,3,-0.3016681671142649,0.43555450439452414,-1.5663890838623118,-3.9261121749878,4.099998474121087,0,0.13231033719972451,1.1880487346823794,36.15888977050781,-2.3569933976637887,36.101112365722656,1.490008785539353,36.68999862670898,0.13231033719972451
2701,2011-03-15,36.24444580078125,36.38888931274414,35.28444290161133,35.9466667175293,5089500.0,-0.00485065528674522,2.7651618105090674,0.5018741280321917,49.0788088004226,41.494595393142134,0.24627979412064605,0.6414913598811296,-1.5263580504609564,-4.772012909125017,18.544056944537747,1.136669158935554,-0.7025009113018328,-0.5026102066040039,-1.8785641855551347,0.8733437723471269,-1.1905871960795693,0.1853667828715615,0.7844429016113281,55.03197053986915,8.08114861744766,0.6879769894755666,3,-0.07333564758300781,0.6122207641601562,-1.3897228240966797,-3.690000534057617,4.083332061767578,1,0.1232065544121288,-1.1458298209313613,36.42111206054688,1.1880487346823794,36.15888977050781,-2.3569933976637887,36.101112365722656,0.1232065544121288
2702,2011-03-16,35.47111129760742,36.246665954589844,35.001110076904304,36.01555633544922,5011200.0,-0.021336634788802877,1.4746202030383615,-1.828352186110862,42.321826518276225,41.124557978035874,1.0699460144863693,1.2888205611419181,-0.588590029674414,-3.928568228630521,16.113183139031072,1.2455558776855398,-0.7216489027007,-1.1540002822875977,-2.5282845616467355,0.22028399707154023,-1.841142421967163,-0.46685814260803227,1.5228884887695315,24.794881960278158,-23.513950632292723,0.6871421396795675,3,0.5583324432373047,1.2955551147460938,-0.6163883209228516,-2.740555763244629,4.216667175292969,2,0.13529007083801003,2.7651618105090674,36.24444580078125,-1.1458298209313613,36.42111206054688,1.1880487346823794,36.15888977050781,0.13529007083801003
2703,2011-03-17,35.671112060546875,36.22222137451172,35.50555419921875,35.93555450439453,2574900.0,0.005638412658160563,-1.4067075748453133,0.485710081766779,36.64168514031726,40.97013675949559,0.7642879525032171,0.9728682731670517,-0.6281143374702722,-4.072551195924703,13.75924578888354,0.7511100769042969,-0.6061196771101649,-0.8487216949462919,-2.1732661295914326,0.4758227396988488,-1.5109939122688587,-0.1864494776237251,1.2431721374511753,43.19491410793968,-3.428374480371019,0.6622722173225695,3,0.35833168029785156,1.0955543518066406,-0.652778148651123,-2.934445381164551,3.4444427490234375,3,0.13169695372714352,1.4746202030383615,35.47111129760742,2.7651618105090674,36.24444580078125,-1.1458298209313613,36.42111206054688,0.13169695372714352
2704,2011-03-18,35.21110916137695,36.10333251953125,35.09555435180664,35.8488883972168,4308300.0,-0.012895670266436565,-1.3196940827311283,2.4117884654222324,38.75889826690301,41.16188928233008,1.0734585282210745,1.2881016362180873,-0.016584844835037416,-3.5585657013852163,11.962702641506548,1.0077781677246094,-0.5437968209760413,-1.1748910903930678,-2.457712191968767,0.10793001118263135,-1.8163016411809139,-0.5334805396052218,1.6266480717773462,13.538605314609248,-33.470748267062554,0.6414105507878484,3,0.8105564117431641,1.5555572509765625,-0.10027503967285156,-2.474442481994629,3.9911117553710938,4,0.13714114292790303,-1.4067075748453133,35.671112060546875,1.4746202030383615,35.47111129760742,2.7651618105090674,36.24444580078125,0.13714114292790303
2705,2011-03-21,36.12222290039063,36.22222137451172,35.53444290161133,35.6522216796875,3336300.0,0.025875746624110407,1.0530756792457128,-0.7369340271547453,55.374937122692586,42.701296594856274,0.09402258325597757,0.2514388970966408,-0.7447297255252678,-4.406533114482372,9.90323103701406,1.0111122131347656,-0.5706611259115064,-0.17588844299315554,-1.2519233911725962,0.9001465051862851,-0.7139059170828759,0.3621290310965648,0.6420684465136688,80.78466621586746,27.435705272095284,0.5380174740897188,3,-0.1072235107421946,0.6444435119628835,-1.0105552673339915,-3.385556221008308,3.376667022705071,0,0.09683169391705171,-1.3196940827311283,35.21110916137695,-1.4067075748453133,35.671112060546875,1.4746202030383615,35.47111129760742,0.09683169391705171
2706,2011-03-22,35.9900016784668,36.50666809082031,35.81222152709961,36.22222137451172,2619900.0,-0.0036603844200963076,-1.3629472427198328,-0.4940831764171083,51.16034320663234,43.79873450241118,0.10061062503963569,0.33798167926375555,-0.4227187220204627,-4.205899999603652,9.050305091164308,0.6944465637207031,-0.5547526635453295,-0.2681097030639634,-1.326486764672282,0.7902673585443551,-0.7972982338681263,0.2610788277401994,0.7037624176375061,65.68272975349197,8.861712578723981,0.5291885308041596,3,-0.04111289978027344,0.6755542755126953,-0.35000133514404297,-2.8022241592407227,3.564441680908203,1,0.1258991009970467,1.0530756792457128,36.12222290039063,-1.3196940827311283,35.21110916137695,-1.4067075748453133,35.671112060546875,0.1258991009970467
2707,2011-03-23,35.65888977050781,36.11111068725586,35.223331451416016,35.872222900390625,2727900.0,-0.009200108155512865,1.569145001931887,0.9186694045174538,36.990635837480454,43.832278050445645,0.30181760568808613,0.6479720236736028,0.0832757274359679,-3.810942429082793,9.182292599733671,0.8877792358398438,-0.5197120537440085,-0.5647216796875014,-1.6551383734678637,0.5256950140928609,-1.1099300265776861,-0.019513332797316707,0.9671681648284931,39.92133327926686,-14.529059398914463,0.5452083468901813,3,0.11777687072753906,1.0022201538086009,-0.000278472900390625,-2.323333740234375,3.196666717529297,2,0.13093195335269492,-1.3629472427198328,35.9900016784668,1.0530756792457128,36.12222290039063,-1.3196940827311283,35.21110916137695,0.13093195335269492
2708,2011-03-24,36.72222137451172,36.72777938842773,35.72777938842773,35.90999984741211,3111300.0,0.02981953759209155,1.4291373422970957,-3.8072920391960516,48.48185372510372,45.077819467147364,-0.7421939674722609,-0.41483881474624695,-0.8229181530606269,-4.803916325628631,9.057342840934144,1.0688896179199148,-0.5162234334866014,0.48477668762207315,-0.6243543813901411,1.5939077566342874,-0.06978884688403753,1.0393422221281838,-1.7211112976074148,99.65948237581784,45.5866565602153,0.5545655345061072,3,-0.8577766418457031,-0.061111450195305395,-1.051943302154541,-3.3866653442382812,2.6311111450195312,3,0.08075647352986692,1.569145001931887,35.65888977050781,-1.3629472427198328,35.9900016784668,1.0530756792457128,36.12222290039063,0.08075647352986692
2709,2011-03-25,36.64666748046875,37.17333221435547,36.491111755371094,36.88444519042969,2482200.0,-0.002057443455624086,-1.4858223062381852,-0.2927498250508409,50.23492519496441,45.449323756976945,-0.6595289347015836,-0.4047541819251279,-0.592234658917107,-4.656062100068233,8.168681834269746,0.682220458984375,-0.502741699243721,0.43761157989501953,-0.5924762479712768,1.467699407761316,-0.07743233403812866,0.9526554938281677,-1.6110240173339747,72.99156267545155,20.88504438782094,0.5150439139331481,3,-0.5594463348388672,-0.067779541015625,-0.7400007247924805,-3.3111114501953125,2.4655532836914062,4,0.06737003659111385,1.4291373422970957,36.72222137451172,1.569145001931887,35.65888977050781,-1.3629472427198328,35.9900016784668,0.06737003659111385
2710,2011-03-28,36.70888900756836,37.08000183105469,36.69222259521485,36.82222366333008,1566900.0,0.0016978768160234026,-4.287869330004577,0.47664121157671824,48.57503377418544,45.39334875406171,-0.7561540940165798,-0.46979757782769127,-0.4843009626762438,-4.652427502177133,7.496980384999342,0.4333343505859375,-0.39894368521738954,0.48633308410644815,-0.5633284661736155,1.5359946343865118,-0.03849769103358369,1.01116385924648,-1.587737994384753,76.18240897059945,27.60410261358394,0.524830775140033,3,-0.6216678619384766,-0.13000106811523438,-0.595555305480957,-3.373332977294922,1.6688880920410156,0,0.06792174801764306,-1.4858223062381852,36.64666748046875,1.4291373422970957,36.72222137451172,1.569145001931887,35.65888977050781,0.06792174801764306
2711,2011-03-29,37.25444412231445,37.349998474121094,36.37222290039063,36.69444274902344,2397600.0,0.01486166237920239,1.6035480119248766,-4.941130932346011,55.00394997064581,46.802473582102785,-1.2777426721934262,-0.9274377712004522,-0.8827001315874554,-5.134885294905473,7.477939157067599,0.9777755737304616,-0.28439520681195063,0.9458881378173842,-0.1473324083601426,2.039108683994911,0.39927786472862437,1.492498410906144,-2.0512058610839716,95.50684941335587,46.25182843539904,0.5466102730887622,3,-1.031667709350586,-0.8327789306640625,-1.1391668319702148,-3.9188880920410156,1.2944450378417969,1,0.06024639083090988,-4.287869330004577,36.70888900756836,-1.4858223062381852,36.64666748046875,1.4291373422970957,36.72222137451172,0.06024639083090988
2712,2011-03-30,37.57888793945313,37.64444351196289,37.21110916137695,37.5099983215332,1932300.0,0.00870886211785793,3.33332697552881,0.12301687318207548,63.74532526238847,49.813989151221804,-1.4212113436028204,-1.1774871564028544,-1.0819829903827767,-5.4040299939618635,7.785212752613174,0.4333343505859375,-0.2608871600632412,1.184776496887217,-0.024828660461501784,2.3943816542359357,0.5799739182128576,1.7895790755615764,-2.246844065449217,96.57970472213746,41.04040277961076,0.6048025786743585,3,-1.2088890075683665,-1.2561111450195384,-1.4280543327331614,-4.243331909179695,1.1300010681152273,2,0.05257088562878365,1.6035480119248766,37.25444412231445,-4.287869330004577,36.70888900756836,-1.4858223062381852,36.64666748046875,0.05257088562878365
2713,2011-03-31,37.05110931396485,37.72888946533203,37.05110931396485,37.57222366333008,2324700.0,-0.014044551460347443,-1.601272262768423,-7.564483083226317,57.631602646344454,51.91095630449308,-0.7566655815357635,-0.6687700820796252,-0.4115694214134251,-4.827841947208732,7.23429632785122,0.6777801513671804,-0.2512676537925458,0.6473312377929759,-0.5808234699438017,1.8754859455297535,0.03325388392458706,1.2614085916613647,-1.5340734689242197,50.04077133746884,-7.721915101980592,0.6140773538683879,3,-0.5749988555908274,-0.6861095428466868,-0.9994421005249094,-3.7155532836914134,2.493335723876946,3,0.04870156946669746,3.33332697552881,37.57888793945313,1.6035480119248766,37.25444412231445,-4.287869330004577,36.70888900756836,0.04870156946669746
2714,2011-04-01,38.31555557250977,38.996665954589844,37.33555603027344,37.33555603027344,5091300.0,0.03412708234536832,-2.3900218372057718,-1.8805844502844318,63.83253347297228,52.85068923230193,-1.7147612576707942,-1.9196240317401205,-1.5135262018414934,-6.033958913240689,7.112138910800592,1.945556640624993,-0.09024066595267755,1.8406663894653406,0.35538265688143156,3.3259501220492496,1.098024523173386,2.583308255757295,-2.5773343654400023,74.04743147349805,15.253988677211929,0.7426418662919542,4,-1.205556869506843,-1.3166675567627024,-2.2638883590698313,-4.979999542236335,1.7611122131347585,4,0.02708500324515839,-1.601272262768423,37.05110931396485,3.33332697552881,37.57888793945313,1.6035480119248766,37.25444412231445,0.02708500324515839
2715,2011-04-04,38.52777862548828,39.0533332824707,38.33555603027344,38.46222305297852,2495700.0,0.0055388222826859845,-3.501728572283031,0.066893472582816,66.5859392405119,54.56464434717744,-1.732011012455466,-2.0887729538070516,-1.6890816820715884,-6.187552167054633,6.913584223241255,0.7377777099609304,0.11360912509831422,1.9575561523437486,0.2109789356639027,3.7041333690235945,1.0842675440038292,2.830844760683668,-2.3985440487161043,80.39787319108123,20.255827563745477,0.8732886083399217,4,-1.3894462585449219,-1.5005569458007812,-2.5266666412353516,-5.192222595214844,0.8822212219238281,0,0.015169370244596303,-2.3900218372057718,38.31555557250977,-1.601272262768423,37.05110931396485,3.33332697552881,37.57888793945313,0.015169370244596303
2716,2011-04-05,39.08222198486328,39.88333129882813,38.385555267333984,38.385555267333984,7912800.0,0.01439074296923537,-3.2998351831876103,10.627116671517008,77.0923473636912,59.02039007231197,-2.013428495014871,-2.6014892227370154,-2.204709362266655,-6.6779675095870985,6.95215600743069,1.4977760314941477,0.3679996955159197,2.4008329391479464,0.32492202754349364,4.476743850752399,1.36287748334572,3.4387883949501727,-2.543613589293308,71.71445888612003,6.80789009508409,1.0379554558022255,4,-1.2766666412353516,-1.6400012969970632,-1.989999771118164,-5.704999923706055,1.0333328247070312,1,-0.01802468870697116,-3.501728572283031,38.52777862548828,-2.3900218372057718,38.31555557250977,-1.601272262768423,37.05110931396485,-0.01802468870697116
2717,2011-04-06,40.58111190795898,41.11000061035156,39.52444458007813,39.52555465698242,10377900.0,0.03835221865522964,-1.9979011143568375,1.515153838150975,80.8287837220921,62.614493405310675,-3.062755862395427,-3.998948093921946,-3.657097169399073,-8.096615264926179,7.289559983512674,2.0277786254882812,0.5008337784900192,3.705167198181144,0.9937719393597106,6.416562457002577,2.3494695687704237,5.060864827591864,-3.507347847867699,86.96962633950285,18.518727156343672,1.3556976294107177,4,-1.8400001525878835,-2.5255565643310476,-3.6677780151367116,-7.203889846801751,-1.0255546569824148,2,-0.050078044988317805,-3.2998351831876103,39.08222198486328,-3.501728572283031,38.52777862548828,-2.3900218372057718,38.31555557250977,-0.050078044988317805
2718,2011-04-07,41.34222030639648,41.77555465698242,40.48777770996094,40.802223205566406,7594200.0,0.018755237662382296,-1.2034221338894382,0.5115753790999866,87.09331383621489,66.70986992100518,-3.463860940740659,-4.582205463453896,-4.3874400932173,-8.762430122636566,8.153381677803594,1.2877769470214844,0.7141870351509709,4.204220199584952,0.8672124915461623,7.5412279076237425,2.535716345565561,5.872724053604344,-3.5419336672583484,90.24021431044585,14.2301187049855,1.6685038540193944,4,-2.268331527709954,-2.953887939453118,-4.579442977905266,-7.908330917358391,-2.5511093139648366,3,-0.0636959330996717,-1.9979011143568375,40.58111190795898,-3.2998351831876103,39.08222198486328,-3.501728572283031,38.52777862548828,-0.0636959330996717
2719,2011-04-08,40.85222244262695,41.98222351074219,40.45111083984375,41.643333435058594,4613400.0,-0.011852238707501406,1.084719044515025,-1.4650282218470492,80.15301926334612,70.21853497535636,-2.5865750882664287,-3.923738731951829,-3.8578023663217422,-8.179943133382082,9.430330268065928,1.5311126708984375,1.0534757049156838,3.479555702209474,-0.20910741426047963,7.168218818679428,1.6352241439744972,5.323887260444451,-2.256882199919964,69.01277469998493,-6.129266321205193,1.8443315582349777,4,-1.6749992370605469,-2.360555648803711,-4.089445114135742,-7.418333053588867,-1.9722213745117259,4,-0.03201239312308668,-1.2034221338894382,41.34222030639648,-1.9979011143568375,40.58111190795898,-3.2998351831876103,39.08222198486328,-0.03201239312308668
2720,2011-04-11,41.2400016784668,41.400001525878906,40.7400016784668,40.83666610717773,3391200.0,0.009492243326160388,-1.212298289133826,-0.5098343660341966,82.41187071199596,73.26385950217303,-2.530089422874198,-4.144477799300645,-4.1782668183489875,-8.462033272977934,10.597115357381783,0.6599998474121094,1.2896251239687686,3.6263904571533203,-0.41339477408740066,7.666175688394041,1.6064978415329563,5.646283072773684,-1.9672847821527668,79.36362816793853,2.900086281142464,2.0198926156203614,4,-1.7233352661132812,-2.7483348846435547,-4.555835723876953,-7.806112289428711,-2.042224884033196,0,-0.028208871131780167,1.084719044515025,40.85222244262695,-1.2034221338894382,41.34222030639648,-1.9979011143568375,40.58111190795898,-0.028208871131780167
2721,2011-04-12,40.709999084472656,41.33777618408203,40.46444320678711,41.27777862548828,4870800.0,-0.01285166276486549,1.5395904512579315,-1.407710059395428,80.43652756604878,75.11843753591307,-1.629754496451099,-3.439098183500505,-3.5677385250259093,-7.828102185522042,12.225050327978343,0.8733329772949219,1.533439120566797,2.873110198974608,-1.3380354868148245,7.0842558847640404,0.7675373560798917,4.978683041869324,-0.8953808652729975,48.23682429705771,-31.492100383230294,2.1055728428947167,4,-1.1933326721191406,-2.218332290649414,-4.097498893737793,-7.27610969543457,-1.5044441223144531,1,-0.03193316792670686,-1.212298289133826,41.2400016784668,1.084719044515025,40.85222244262695,-1.2034221338894382,41.34222030639648,-0.03193316792670686
2722,2011-04-13,40.27000045776367,41.19333267211914,39.66666793823242,40.97777938842773,5734800.0,-0.010808121753969946,1.680980197754495,1.2465735017468298,73.11424692900772,76.83873134509787,-0.8581173118341425,-2.762795003887348,-3.0853047139730876,-7.28163351092897,13.370674593059567,1.5266647338867188,1.8009240818646148,2.193167114257811,-1.997221999871968,6.38355622838759,0.09797255719291798,4.288361671322704,1.7122230529785156,26.055626852320145,-49.039171028865425,2.095194557064891,4,-0.6111106872558594,-1.7783336639404297,-3.6575002670288086,-6.836111068725586,-1.5744438171386719,2,-0.0038352532018306462,1.5395904512579315,40.709999084472656,-1.212298289133826,41.2400016784668,1.084719044515025,40.85222244262695,-0.0038352532018306462
2723,2011-04-14,40.36888885498047,40.545555114746094,39.69444274902344,40.052223205566406,3846600.0,0.0024556343703177053,1.5406408708920722,-0.44740756710143814,74.17724931439513,77.98814421636708,-0.48822841057447164,-2.626346547978997,-3.1225761585046996,-7.249970962019084,14.578209816969107,0.8511123657226562,2.0122008592729372,2.057166671752931,-2.091886045574377,6.206219389080239,-0.01735968691072287,4.131693030416585,1.5670235443115246,30.32623898492444,-43.17427096741335,2.074526358663655,4,-0.20999908447265625,-1.8772220611572266,-3.7563886642456055,-6.934999465942383,-2.2433319091796875,3,-0.020147485528414832,1.680980197754495,40.27000045776367,1.5395904512579315,40.709999084472656,-1.212298289133826,41.2400016784668,-0.020147485528414832
2724,2011-04-15,40.040000915527344,40.63333129882813,40.03555679321289,40.44333267211914,4681800.0,-0.008147064454377406,-1.9002692923441735,-1.2736833228930757,70.9123966451308,78.46886170576917,0.12404056288478671,-2.0207458426091733,-2.7442581300345736,-6.8044073769753055,15.421970861971761,0.5977745056152415,2.1569360640854995,1.4868341445922866,-2.459563790089817,5.43323207927439,-0.4863648227487687,3.460033111933342,1.8505265945434601,21.53843783768319,-49.49034407151291,1.9731989673410528,4,0.1438884735107422,-1.5483341217041016,-3.434445381164551,-6.606111526489258,-2.0577774047851562,4,-0.031191056307178777,1.5406408708920722,40.36888885498047,1.680980197754495,40.27000045776367,1.5395904512579315,40.709999084472656,-0.031191056307178777
2725,2011-04-18,39.61999893188477,39.77777862548828,38.89444351196289,39.418888092041016,4370400.0,-0.010489559791186154,2.4193381668906246,-0.4986238662265737,65.08858261010911,77.1351100664823,0.7993246276268096,-1.3968822884719359,-2.2814813108886938,-6.262405516068533,15.975203239064593,1.1455574035644531,2.3912391003536726,0.8919433593750057,-2.908158856124885,4.692045574874896,-1.0081077483749397,2.791994467124951,2.226051386749262,29.695318537716624,-36.65761513144238,1.9000511077499458,4,0.8183345794677663,-1.1283321380615305,-3.131943702697761,-6.186109542846687,-1.2866668701171946,0,-0.01867738222410753,-1.9002692923441735,40.040000915527344,1.5406408708920722,40.36888885498047,1.680980197754495,40.27000045776367,-0.01867738222410753
2726,2011-04-19,40.52111053466797,40.73333358764648,39.45000076293945,39.7055549621582,7053300.0,0.022743857321460226,1.0698888509470712,4.055254172989234,67.4808529850124,75.6520066512512,0.13833083220969655,-2.046030489777614,-3.1362021903647985,-7.045328680126225,17.195966918625306,1.2833328247070241,2.5134131404430846,1.5664995193481417,-2.083597800954216,5.216596839650499,-0.2585491408030407,3.391548179499324,1.2068755116992236,70.75882782424002,7.889430314286592,1.8250486601511793,4,-0.08277702331542969,-2.0294437408447266,-4.033055305480957,-7.087221145629883,-2.1644439697265625,1,-0.03265788431692129,2.4193381668906246,39.61999893188477,-1.9002692923441735,40.040000915527344,1.5406408708920722,40.36888885498047,-0.03265788431692129
2727,2011-04-20,40.32777786254883,40.44444274902344,39.48110961914063,39.58222198486328,9085500.0,-0.004771159269036707,-1.0328188203095283,0.9141693133077322,70.27362438426847,73.7831522677016,0.3262585524432282,-1.5652323244884485,-2.8995956981052586,-6.729757885002805,17.820159991332314,1.0400009155273366,2.608085183718167,1.1397224426269545,-2.2075193910559605,4.48696427630987,-0.533898474214503,2.813343359468412,1.2868664824421927,77.9456243491396,12.897742032937558,1.6736209168414584,4,0.11055564880371094,-1.836111068725586,-3.813889503479004,-6.893888473510742,-2.0766677856445312,2,-0.02782754121031794,1.0698888509470712,40.52111053466797,2.4193381668906246,39.61999893188477,-1.9002692923441735,40.040000915527344,-0.02782754121031794
2728,2011-04-21,39.68777847290039,40.38000106811523,39.61111068725586,40.33666610717773,5122800.0,-0.01586993937106529,1.090632811608655,-0.8703407131490928,59.20131783580256,71.45518544241898,0.7899690531779413,-0.7290480511623088,-2.2215060052098607,-5.9693090467002605,19.23469372533562,0.7688903808593679,2.5750706612179,0.35144519805908203,-2.7924307750362587,3.4953211711544228,-1.2204927884885919,1.923383184606756,1.818057838769505,43.142054624585796,-19.909563507623744,1.571937986547672,4,0.4594440460205078,-1.1488895416259766,-3.2897233963012695,-6.253889083862305,-0.9099998474121094,3,-0.025000689644367413,-1.0328188203095283,40.32777786254883,1.0698888509470712,40.52111053466797,2.4193381668906246,39.61999893188477,-0.025000689644367413
2729,2011-04-25,39.11555480957031,39.61888885498047,38.61333465576172,39.37555694580078,4824900.0,-0.014418132869815414,1.6934513165827092,0.4006889983656909,53.75976286081836,68.27161790339926,1.2180285281473502,0.039655224622165974,-1.6301302615233055,-5.28910144617123,20.035207119994986,1.0744438171386719,2.3322674404821413,-0.3442228317260714,-3.2264172607058157,2.537971597253673,-1.7853200462159435,1.0968743827638008,2.2858257901113035,23.689641832135322,-35.632428560057996,1.4410972144898713,4,0.8600006103515625,-0.5766658782958984,-2.7174997329711914,-5.304999351501465,-0.7722206115722656,0,-0.025309569775738172,1.090632811608655,39.68777847290039,-1.0328188203095283,40.32777786254883,1.0698888509470712,40.52111053466797,-0.025309569775738172
2730,2011-04-26,39.20222091674805,39.61111068725586,38.90444564819336,39.198890686035156,4266900.0,0.002215643050434979,-1.3864937808782134,-0.012808474427066521,50.81644274207656,64.98049736740235,0.9073190879395057,0.15743245415705331,-1.7251490416862652,-5.276863648805929,20.878981253213126,0.7066650390625,1.9398385728407348,-0.38222332000732706,-2.9633929627251376,2.1989463227104835,-1.6728081413662323,0.9083615013515782,2.0318769262983736,27.777667815275088,-28.738536075023,1.2905848213589037,4,0.7011127471923828,-0.5994434356689453,-2.8080549240112305,-5.2066650390625,-0.9044418334960938,1,-0.03112061963521684,1.6934513165827092,39.11555480957031,1.090632811608655,39.68777847290039,-1.0328188203095283,40.32777786254883,-0.03112061963521684
2731,2011-04-27,39.4988899230957,39.59555435180664,39.0,39.16555786132813,2484000.0,0.007567658143085243,1.2616234852710033,100.09278350515251,41.19667699365489,61.43410070791871,0.47023819551289137,0.03956152295402404,-2.023456906963993,-5.4756606949151205,22.159272231139553,0.5955543518066406,1.6568739396984427,-0.19777660369872763,-2.5361573570351013,2.140604149637646,-1.366966980366918,0.9714137729694627,1.5779621287136365,48.361714449995205,-4.1246112368331325,1.169190376668188,4,0.17444419860839844,-0.8961124420166016,-3.1080570220947266,-5.503334045410156,-1.4722213745117188,2,-0.029508623244791532,-1.3864937808782134,39.20222091674805,1.6934513165827092,39.11555480957031,1.090632811608655,39.68777847290039,-0.029508623244791532
2732,2011-04-28,39.554443359375,39.6966667175293,39.10222244262695,39.33333206176758,2151000.0,0.0014064556342585632,1.351636245651895,0.6633364232499197,33.571586316169544,56.92236037478252,0.3380592637153299,0.14714452946975598,-2.068861592632537,-5.437152752899749,23.19907126240449,0.5944442749023438,1.2936137795460212,-0.2410009384155245,-2.3592532927703616,1.8772514159393126,-1.300127115592943,0.818125238761894,1.3745976486714824,53.27031164641659,5.329937662260463,1.059126177177418,4,0.11889076232910156,-0.9516658782958984,-3.247220993041992,-5.558887481689453,-1.8188858032226634,3,-0.030281725457519393,1.2616234852710033,39.4988899230957,-1.3864937808782134,39.20222091674805,1.6934513165827092,39.11555480957031,-0.030281725457519393
2733,2011-04-29,38.85555648803711,39.58555603027344,38.85555648803711,39.518890380859375,4959000.0,-0.01766898512483417,-1.2010017884972597,-3.0,32.33039455436918,52.63547125358679,0.8936855058696196,1.0415481094605923,-1.3634395280456602,-4.645308780212524,24.394963834298565,0.7299995422363281,0.9427951052954171,-1.0301101684570284,-2.777434742031943,0.7172144051178861,-1.9037724552444857,-0.15644788166957113,1.9345421388722883,22.358964607784102,-21.969260529080167,0.8736622867874567,4,0.8177776336669922,-0.0005550384521484375,-2.6366682052612305,-4.8600006103515625,-0.6522216796875,4,-0.015556241262917214,1.351636245651895,39.554443359375,1.2616234852710033,39.4988899230957,-1.3864937808782134,39.20222091674805,-0.015556241262917214
2734,2011-05-02,39.35333251953125,39.599998474121094,39.02000045776367,39.07777786254883,2764800.0,0.012810935590316319,-1.9659114184556263,-0.41540868025004457,33.62265877854149,49.13925749452371,0.3221385533588048,0.6593092145334225,-1.8523434013558173,-5.02936427904686,24.334888362211103,0.7444419860839844,0.7123275436627239,-0.5842229843139677,-2.191228162537435,1.0227821939094994,-1.3877255734257048,0.21927960479776942,1.3061602691092844,59.18083195762205,18.4877330841473,0.8035025891117339,5,0.32000160217285156,-0.17610931396484375,-3.090555191040039,-5.334443092346191,-1.1555557250976491,0,-0.014625289834280686,-1.2010017884972597,38.85555648803711,1.351636245651895,39.554443359375,1.2616234852710033,39.4988899230957,-0.014625289834280686
2735,2011-05-03,39.112220764160156,39.599998474121094,38.96666717529297,39.24333190917969,2493000.0,-0.006126844664335107,-2.0000180697855114,-0.47580812625458574,35.39803572399728,45.57450002107759,0.540485009365014,0.9975982821401388,-1.6047275508242151,-4.673715040009128,24.196326475364657,0.633331298828125,0.4428579143619089,-0.8545568466186495,-2.372404336258903,0.6632906430216039,-1.6134805914387726,-0.09563310179852635,1.4245025365076458,30.514939317526256,-8.842898031117336,0.7589237448201266,5,0.4166679382324219,0.06500244140625,-2.7791662216186523,-4.733331680297852,-1.11444091796875,1,-0.019658473774689544,-1.9659114184556263,39.35333251953125,-1.2010017884972597,38.85555648803711,1.351636245651895,39.554443359375,-0.019658473774689544
2736,2011-05-04,38.377777099609375,39.1511116027832,38.23777770996094,38.93111038208008,2948400.0,-0.018777856388655256,-1.1920046875071526,4.220337503636893,33.59026865730888,41.49857160697096,1.049265279296371,1.7671641776390032,-0.8370406513930533,-3.828640214424837,23.489103904315844,0.9133338928222656,0.18823030358181825,-1.5537782669067397,-3.1864068608860308,0.07885032707255135,-2.3700925638963852,-0.7374639699170942,2.043542882364065,9.596301632417196,-30.14524941100788,0.8163142969896451,5,0.9311122894287109,0.7994461059570312,-2.044722557067871,-3.6949996948242188,-0.7966651916503977,2,-0.0020844880137217414,-2.0000180697855114,39.112220764160156,-1.9659114184556263,39.35333251953125,-1.2010017884972597,38.85555648803711,-0.0020844880137217414
2737,2011-05-05,38.54888916015625,39.03889083862305,37.936668395996094,38.112220764160156,2348100.0,0.004458623544108642,-1.7983245363420657,-0.7891598243400688,34.41187502368754,38.74418907229152,0.6697084258026322,1.5135998547913232,-0.9580151859155706,-3.886240090983314,22.005832363770715,1.1022224426269531,0.016050696411667786,-1.281055068969728,-2.994430148240774,0.43232001030131784,-2.137742608605251,-0.4243675293342051,1.6977474400561903,36.806931601350364,-3.9551691005878595,0.8566875396355216,5,0.2677783966064453,0.9677772521972656,-2.226668357849121,-3.8661117553710938,-0.6633338928222656,3,-0.013546969133212516,-1.1920046875071526,38.377777099609375,-2.0000180697855114,39.112220764160156,-1.9659114184556263,39.35333251953125,-0.013546969133212516
2738,2011-05-06,38.70888900756836,39.47777938842773,38.66777801513672,38.93444442749024,2484000.0,0.004150569598708076,-4.263553208894131,-0.5165370839521435,38.25949739748931,37.02193735414386,0.39811684382124923,1.2081443259823672,-1.0681009511259276,-3.921117874408097,19.859832386056702,0.9288902282714773,-0.2707574812034039,-0.9893886566162138,-2.615971866596169,0.6371945533637415,-1.8026802616061914,-0.17609705162623612,1.3067507722224434,46.42617972992808,3.0988872346894496,0.8132916049899788,5,0.10777854919433594,0.8077774047851562,-2.3625011444091797,-3.937222480773926,-0.20333480834960938,4,-0.02514490796224389,-1.7983245363420657,38.54888916015625,-1.1920046875071526,38.377777099609375,-2.0000180697855114,39.112220764160156,-0.02514490796224389
2739,2011-05-09,39.5444450378418,39.6077766418457,38.4477767944336,38.764442443847656,2169000.0,0.02158563708997363,1.5588256331071002,-3.458141658774076,49.37912225705323,36.86223507803015,-0.4137091049344903,0.2841583336243261,-1.8677918493304588,-4.634825754653605,17.569084365704995,1.1599998474121023,-0.5632681637636239,-0.08844375610351562,-1.6222030385551562,1.445315526348125,-0.8553233973293359,0.6784358851223047,0.2632976035695336,96.2102033688603,49.045250594901034,0.7668796412258209,5,-0.7277774810791016,0.11444473266601562,-3.123889923095703,-4.593889236450195,-1.6966667175292969,0,-0.033913997989068245,-4.263553208894131,38.70888900756836,-1.7983245363420657,38.54888916015625,-1.1920046875071526,38.377777099609375,-0.033913997989068245
2740,2011-05-10,40.07666778564453,40.36666870117188,39.48110961914063,39.55555725097656,3055500.0,0.013458849840816578,-1.6434370694269456,0.6680882072449663,46.11198840284109,37.40838079016196,-0.9039020300556189,-0.35804424671460566,-2.332223259065472,-5.034233232909415,15.01780498879517,0.88555908203125,-0.6896664717755456,0.5019456863403349,-0.8530018932225332,1.856893265903203,-0.1755281034410956,1.1794194761217653,-2.1399993896484375,88.0658074441529,42.07246383626932,0.6774737897814328,5,-0.9249992370605469,-0.11722183227539062,-3.0222244262695312,-4.893890380859375,-2.2366676330566406,1,-0.04688241550571104,1.5588256331071002,39.5444450378418,-4.263553208894131,38.70888900756836,-1.7983245363420657,38.54888916015625,-0.04688241550571104
2741,2011-05-11,39.40999984741211,40.33222198486328,39.13444519042969,40.05110931396485,1900800.0,-0.016634814595818836,-1.0093238154050932,-1.2302753905392285,42.585275952612825,38.40990186087787,-0.28068632517837955,0.21738270706864427,-1.5749555644723543,-4.249679451588065,12.689721555946182,1.1977767944335938,-0.7445785247256893,-0.09972229003906108,-1.34570308463406,1.146258504555938,-0.7227126873365606,0.5232681072584384,-1.4247314453125028,60.63091631214563,17.9076978302974,0.6229903972974978,5,-0.258331298828125,0.5494461059570312,-2.3272228240966797,-4.198888778686523,-1.1366653442382812,2,-0.03583405244071414,-1.6434370694269456,40.07666778564453,1.5588256331071002,39.5444450378418,-4.263553208894131,38.70888900756836,-0.03583405244071414
2742,2011-05-12,40.11555480957031,40.22222137451172,38.99555587768555,39.264442443847656,2274300.0,0.017902942524485654,1.3047971960808205,-1.327561688176443,53.41977902675405,40.75316680225397,-1.003842005237388,-0.5273749905594229,-2.1905902449381927,-4.836502059998125,11.363035220698098,1.2266654968261719,-0.7599007835353717,0.6135549545288086,-0.614369361391141,1.8414792704487581,-0.00040720343116618096,1.2275171124887834,-2.0826584014892617,86.9135988994601,42.415712793799976,0.6139621579599759,5,-0.9638862609863281,-0.15610885620117188,-2.491666793823242,-2.6733341217040945,-1.0366668701171804,3,-0.06317855788465121,-1.0093238154050932,39.40999984741211,-1.6434370694269456,40.07666778564453,1.5588256331071002,39.5444450378418,-0.06317855788465121
2743,2011-05-13,39.55555725097656,40.33111190795898,39.44444274902344,39.98777770996094,1980000.0,-0.013959611458749022,-1.7096642574026362,-0.5078300778973978,53.52440783201741,42.96447225264018,-0.3733710938462451,-0.033133163160186996,-1.5772411368130008,-4.168321191602402,9.917879268323377,0.8866691589355398,-0.7359159057864773,0.0942239761352539,-1.064753571285543,1.2532015235560507,-0.48526479757514096,0.6737127498456488,-1.4759853970336962,57.73021672835959,10.162343195350275,0.5794887737103971,5,-0.4038887023925781,0.4038887023925781,-1.1572237014770508,-1.5000019073486328,-0.45555877685546875,4,-0.04221914946227556,1.3047971960808205,40.11555480957031,-1.0093238154050932,39.40999984741211,-1.6434370694269456,40.07666778564453,-0.04221914946227556
2744,2011-05-16,38.79111099243164,39.75666809082031,38.74333190917969,39.393333435058594,2480400.0,-0.019325887730378244,-1.9044549773396968,1.3933223893242956,47.02955178397783,44.25686292597135,0.33853803910497504,0.6671576095028513,-0.7683725447665921,-3.2924920140882747,8.59642619446283,1.013336181640625,-0.6918737728969688,-0.6077777862548857,-1.7700525889570002,0.5544970164472289,-1.188915187605943,-0.026640384903828362,-0.6657972015441942,2.94326374463044,-45.1811312211083,0.5811374013510575,5,0.36055755615234375,1.1683349609375,-0.06000041961669922,-0.40277862548828125,0.377777099609375,0,-0.007361397647739576,-1.7096642574026362,39.55555725097656,1.3047971960808205,40.11555480957031,-1.0093238154050932,39.40999984741211,-0.007361397647739576
2745,2011-05-17,38.88000106811523,38.88000106811523,38.04888916015625,38.71444320678711,2567700.0,0.0022915063118695844,9.040138248848702,-0.2749114772374446,45.38983432297013,45.56792577771149,0.2383036566326595,0.5480869325288253,-0.8021156576195736,-3.2668434921734075,8.835636758193722,0.8311119079589773,-0.5783223909019171,-0.4818878173828196,-1.6615102208526409,0.6977345860870017,-1.0716990191177302,0.10792338435209103,1.4866676330566548,36.39906977054977,-11.212184854699359,0.5898112017349111,5,0.2716674804687571,0.7883338928222727,-0.04555606842040305,-0.3883342742919851,0.39444351196290484,1,-0.026548938257340615,-1.9044549773396968,38.79111099243164,-1.7096642574026362,39.55555725097656,1.3047971960808205,40.11555480957031,-0.026548938257340615
2746,2011-05-18,39.1977767944336,39.31888961791992,38.44444274902344,38.78555679321289,2145600.0,0.008173243765133842,1.6723284700890073,2.489884792626878,47.443045701271394,47.01583363077636,0.0548446678616088,0.13290100476139344,-1.067580287546221,-3.462120144505697,8.100309482543263,0.8744468688964844,-0.4972842830948565,-0.09794540405273011,-1.1447696900444626,0.9488788819390024,-0.6213575470485964,0.42546673894313614,1.1225363159179693,50.34073187568892,3.302987705963865,0.5234121429958652,5,0.010002136230461645,0.43944549560546164,-0.19361019134522195,-0.7061100006103587,-0.5977783203125071,2,-0.03463912376883904,9.040138248848702,38.88000106811523,-1.9044549773396968,38.79111099243164,-1.7096642574026362,39.55555725097656,-0.03463912376883904
2747,2011-05-19,39.2055549621582,39.432220458984375,38.69444274902344,39.38666534423828,1604700.0,0.00019843390010088058,4.4204397359902465,-0.4393536983740589,52.78513397177407,48.62979325014133,0.16763937334548018,0.03872333490726021,-1.0164337104392231,-3.3445491328026193,7.275615864644641,0.7377777099609375,-0.4130389909832175,-0.03405609130859233,-0.9614482677225453,0.8933360851053607,-0.4977521795155724,0.4296399968983877,1.0693296691894574,50.681547325543264,0.5005359582167443,0.46369608820697655,5,0.002223968505859375,0.35944557189941406,-0.20138835906982422,-0.7138881683349609,0.4200019836425781,3,-0.023777764653099998,1.6723284700890073,39.1977767944336,9.040138248848702,38.88000106811523,-1.9044549773396968,38.79111099243164,-0.023777764653099998
2748,2011-05-20,38.695556640625,39.11111068725586,38.69222259521485,39.11111068725586,2351700.0,-0.013008317878052233,1.0160462661219651,2.2944794321460917,44.77587069831586,48.118320854726065,0.7549373406433801,0.49600599509823695,-0.4332374997192474,-2.707807706046168,6.4071648390149685,0.5133323669433523,-0.2606838047069431,-0.4944433212280259,-1.4270326020923463,0.43814595963629444,-0.9607379616601861,-0.028148680795865744,1.5348080812988343,37.86599476416401,-10.714906015978663,0.4662946404321597,5,0.5122222900390625,0.6394443511962891,0.37972164154052734,-0.2038898468017578,1.9433326721191406,4,0.009906338921241487,4.4204397359902465,39.2055549621582,1.6723284700890073,39.1977767944336,9.040138248848702,38.88000106811523,0.009906338921241487
2749,2011-05-23,38.12555694580078,38.28666687011719,37.52777862548828,37.86666870117188,2274300.0,-0.01473036555896956,1.61186603122087,-0.6229953642079968,42.55285455481476,47.7228615382787,1.2320665758931213,1.0414293231919913,0.20298319652935248,-2.0109459990297367,6.995168910192833,1.1677780151367188,-0.13032560897395484,-1.0149431228637695,-2.062212776716123,0.03232653098858407,-1.5385779497899463,-0.49130829593759273,2.061178264887701,31.388636281693298,-18.672892221060973,0.5236348269261751,5,0.804443359375,1.0049991607666016,1.199721336364746,0.36610984802246094,2.8077774047851562,0,0.02555874868150987,1.0160462661219651,38.695556640625,4.4204397359902465,39.2055549621582,1.6723284700890073,39.1977767944336,0.02555874868150987
2750,2011-05-24,37.98222351074219,38.33333206176758,37.90888977050781,38.13000106811523,1543500.0,-0.003759510589244841,-1.8829984323785094,-0.5708160198037191,46.721931307623535,48.182489911057665,1.1701088345617663,1.1475107669215063,0.40378391807414005,-1.7359849630433146,7.592709063470236,0.4244422912597656,-0.03962030335466693,-1.0972766876220703,-2.2646444549959526,0.07009107975181195,-1.680960571309008,-0.5135928039351327,2.09815343653829,23.862366246159148,-30.0240377222243,0.5836838836869408,5,0.9472217559814453,1.1483325958251953,1.3555545806884766,0.5094432830810547,3.363330841064453,1,0.03124263067335198,1.61186603122087,38.12555694580078,1.0160462661219651,38.695556640625,4.4204397359902465,39.2055549621582,0.03124263067335198
2751,2011-05-25,38.33333206176758,38.56444549560547,37.97444534301758,38.06222152709961,1688400.0,0.009244023086907749,-1.6418139892390469,-1.8345853016341005,48.265365575732126,47.60977730538857,0.7266263815939027,0.7426820352253145,0.12110276947478837,-1.9534894904837117,8.11091492281526,0.5900001525878906,-0.08137090039880235,-0.6878902435302763,-1.8831443267054908,0.5073638396449383,-1.2855172851178835,-0.09026320194266901,1.644940952641214,42.29866316265989,-13.18025609291184,0.5976270415876063,5,0.5961132049560547,0.7972240447998047,1.1316680908203125,0.15833473205566406,3.7388916015625,2,0.024550762161612116,-1.8829984323785094,37.98222351074219,1.61186603122087,38.12555694580078,1.0160462661219651,38.695556640625,0.024550762161612116
2752,2011-05-26,38.356666564941406,38.49222183227539,37.78444290161133,38.13333129882813,1504800.0,0.0006087261899443419,1.8629181582520677,0.8237793724496713,47.101843673511155,46.896159065554535,0.4778014353710276,0.6587885668876652,0.19280833919485474,-1.8616868425428308,8.614635131534198,0.7077789306640625,-0.148080835708285,-0.6046669006347685,-1.8074338608660412,0.5981000595965043,-1.2060503807504048,-0.0032834205191321075,1.5235866739105646,52.35085927128783,-4.0966503792580795,0.6013834801156359,5,0.2855567932128906,0.6294441223144531,1.1083335876464844,0.13500022888183594,4.0177764892578125,3,0.006343927430912277,-1.6418139892390469,38.33333206176758,-1.8829984323785094,37.98222351074219,1.61186603122087,38.12555694580078,0.006343927430912277
2753,2011-05-27,38.2511100769043,38.563331604003906,38.10333251953125,38.17444229125977,1236600.0,-0.0027519724076749963,-3.2030672708260717,0.34328562156251113,37.905216624476665,45.88234404783219,0.423386747845548,0.7554731133009227,0.387690236117713,-1.6452282465557673,9.400970672101487,0.45999908447265625,-0.1458795179531336,-0.6800010681152315,-1.9236409239718526,0.5636387877413895,-1.3018209960435456,-0.058181140186917446,1.535044177413127,69.77472438511018,17.598622306906023,0.6218199279283121,5,0.22888946533203125,0.7027797698974609,1.2138900756835938,0.2405567169189453,4.067779541015625,4,0.03593220866356939,1.8629181582520677,38.356666564941406,-1.6418139892390469,38.33333206176758,-1.8829984323785094,37.98222351074219,0.03593220866356939
2754,2011-05-31,38.77777862548828,38.77777862548828,38.01111221313477,38.599998474121094,2218500.0,0.013768712790952042,7.624881984378943,2.3188376952932788,37.84064450697788,45.04354517938861,-0.11775508686103109,0.19338986086272314,-0.026861735434366096,-2.060230312199252,10.103521780465233,0.7666664123535085,-0.2764074166123862,-0.1245548248291044,-1.3536081439423455,1.1044984942841367,-0.7390814843857285,0.4899718347275197,0.9180406036759763,100.0,50.200613668522735,0.6145266595566211,5,-0.2977790832519531,0.16944503784179688,0.565277099609375,-0.28611183166503906,2.1388893127441406,1,0.047994257361420045,-3.2030672708260717,38.2511100769043,1.8629181582520677,38.356666564941406,-1.6418139892390469,38.33333206176758,0.047994257361420045
2755,2011-06-01,38.34333419799805,39.008888244628906,38.28444290161133,38.71888732910156,2160000.0,-0.01120343771328558,-1.9369263483471872,-2.1124581580980175,39.56068407722451,44.16772722116117,0.2598873974115321,0.5979341414270323,0.4875901749963276,-1.506730064660431,10.79436453767638,0.7244453430175781,-0.38884867828306824,-0.520554924011229,-1.7698987890953575,0.7287889410728994,-1.1452268565532933,0.10411700853083516,1.265763407019172,45.64444624448176,-2.6697861678345447,0.6246719325420633,6,0.13666534423828125,0.6038894653320312,0.9138879776000977,0.1483325958251953,2.623332977294922,2,0.06754759873550897,7.624881984378943,38.77777862548828,-3.2030672708260717,38.2511100769043,1.8629181582520677,38.356666564941406,0.06754759873550897
2756,2011-06-02,38.29777908325195,38.64666748046875,38.02111053466797,38.26666641235352,1625400.0,-0.0011880843358810234,-1.395739893935631,-0.08284492478337147,29.570443361580587,41.58831715336189,0.18366671178276306,0.6716231825775196,0.61853553656983,-1.3389044813796573,11.196645760234857,0.6255569458007812,-0.3992100366798965,-0.562110137939456,-1.8184993783581973,0.6942791024792854,-1.1903047581488266,0.0660844822699147,1.2280657625841087,41.923976808596144,-1.4454140000315405,0.6281946202093716,6,0.021665573120117188,0.649444580078125,0.9552764892578125,0.19388771057128906,1.9055557250976562,3,0.07958099246249795,-1.9369263483471872,38.34333419799805,7.624881984378943,38.77777862548828,-3.2030672708260717,38.2511100769043,0.07958099246249795
2757,2011-06-03,38.026668548583984,38.41777801513672,37.85222244262695,37.94444274902344,2115000.0,-0.007079014531851224,-3.24167083899578,2.6428396272688723,31.623933191443697,40.12699076370943,0.3016924517825359,0.9503280925378732,0.9843209114406619,-0.9532745229752422,11.362336808751028,0.5655555725097656,-0.41303286385562643,-0.8071096420288058,-2.1115023072609276,0.4972830232033161,-1.4593059746448702,-0.15491330941274128,1.4192536484381648,15.081807178452111,-25.377544552912752,0.652196332616061,6,0.24166488647460938,0.9205551147460938,1.1113872528076172,0.4649982452392578,1.6488876342773438,4,0.10638731367112464,-1.395739893935631,38.29777908325195,-1.9369263483471872,38.34333419799805,7.624881984378943,38.77777862548828,0.10638731367112464
2758,2011-06-06,37.73555755615234,38.14777755737305,37.6533317565918,37.851112365722656,1458900.0,-0.007655442970496251,-2.5316748862428815,-1.4053351890513506,35.684167721227496,39.36380333775529,0.49428635765060136,1.227726918551376,1.3343963986706981,-0.5648688132330406,12.173211323528696,0.49444580078125,-0.4805902196841245,-1.0495540618896584,-2.4431456820134514,0.3440375582341346,-1.7463498719515584,-0.35275825182775833,1.6336388980084564,6.0658334998348495,-37.52225722499902,0.6967958100618982,6,0.5955524444580149,1.2116661071777415,1.402498245239265,0.7561092376709055,2.197776794433601,0,0.1229314153141634,-3.24167083899578,38.026668548583984,-1.395739893935631,38.29777908325195,-1.9369263483471872,38.34333419799805,0.1229314153141634
2759,2011-06-07,38.20333480834961,38.44444274902344,37.614444732666016,37.85333251953125,1890000.0,0.012396192940867357,-1.005364129458011,-3.028885514327029,41.678051343642224,38.80337223064626,0.0432503795986392,0.6896860707674648,0.9346706744362479,-0.9338079221454905,12.61865733197628,0.8299980163574219,-0.5912518923350518,-0.514721298217772,-1.8833096449970554,0.8538670485615114,-1.1990154716074173,0.16957287517187325,1.0922049326642806,42.231189046492226,-2.1726474320476896,0.6842941733896419,6,0.10833168029785156,0.7438888549804688,1.0608329772949219,0.2883319854736328,1.3477745056152415,1,0.10772763242309491,-2.5316748862428815,37.73555755615234,-3.24167083899578,38.026668548583984,-1.395739893935631,38.29777908325195,0.10772763242309491
2760,2011-06-08,38.1977767944336,38.391109466552734,37.71110916137695,38.05555725097656,2272500.0,-0.00014548504584455113,1.5714491791927527,0.4063388954888978,36.678510520228386,37.515943891145845,0.09230721500352956,0.5768398675073882,1.0076128141150846,-0.8229408672086791,13.479950602353972,0.6800003051757812,-0.6087876306403075,-0.42633476257323366,-1.652820121915326,0.8001505967688587,-1.0395774422442798,0.18690791709781251,1.0270525019592682,56.512226940290645,12.328160582327229,0.6132426796710476,6,0.11388969421386008,0.7494468688964773,1.227501869201653,0.29388999938964133,1.6677780151367116,2,0.07117930340372669,-1.005364129458011,38.20333480834961,-2.5316748862428815,37.73555755615234,-3.24167083899578,38.026668548583984,0.07117930340372669
2761,2011-06-09,37.997779846191406,38.40666580200195,37.88888931274414,38.07110977172852,2079900.0,-0.005235826925700571,-2.5572445061785016,-0.5156107504962422,34.69447541001047,36.13734741742355,0.26786988942890133,0.7015826474305129,1.2564716580646262,-0.5339975065023737,14.495281646908536,0.5177764892578125,-0.569141099070535,-0.5557207107543931,-1.7539841770489417,0.6425427555401555,-1.1548524439016674,0.04341102239288119,1.1591674233652824,46.18506381590135,2.706274630473551,0.5991317331472744,6,0.3138866424560547,0.9494438171386719,1.355276107788086,0.49388694763183594,2.25555419921875,3,0.07813317886253146,1.5714491791927527,38.1977767944336,-1.005364129458011,38.20333480834961,-2.5316748862428815,37.73555755615234,0.07813317886253146
2762,2011-06-10,37.58111190795898,38.0977783203125,37.34000015258789,37.932220458984375,2575800.0,-0.010965586408443584,1.2214928344171638,4.788066378816675,35.53504179387366,35.87399465846766,0.6291142064240418,0.968285545988337,1.707707806421631,-0.04416698489946924,15.635921838497325,0.7577781677246094,-0.5642663038929641,-0.8456665039062585,-1.872114030708964,0.18078102289644704,-1.3588902673076078,-0.3324427405049093,1.5106686158349731,21.83108077769232,-21.434116077231934,0.5132237634013525,6,0.5933322906494212,1.2722225189209055,1.6619443893432688,0.9105548858642649,4.074443817138679,4,0.06977502173998462,-2.5572445061785016,37.997779846191406,1.5714491791927527,38.1977767944336,-1.005364129458011,38.20333480834961,0.06977502173998462
2763,2011-06-13,37.885555267333984,38.23666763305664,37.473331451416016,37.473331451416016,1899900.0,0.00810096731891874,-2.7035035442616278,-1.1740637324670289,46.654251172328294,36.853284287951034,0.29878410396313626,0.5610818856694806,1.4590975229010539,-0.2625205560652333,16.887366588840212,0.763336181640625,-0.5906106412653216,-0.4577230453491197,-1.3619714379073429,0.44652534720910353,-0.9098472416282277,-0.0055988490700116245,1.1011184341876046,49.3964210097298,4.437703243022234,0.45212419627911143,6,0.28888893127441406,0.9677791595458984,1.281111717224121,0.6061115264892578,6.277778625488281,0,0.04724758296127529,1.2214928344171638,37.58111190795898,-2.5572445061785016,37.997779846191406,1.5714491791927527,38.1977767944336,0.04724758296127529
2764,2011-06-14,38.50555419921875,38.643333435058594,38.04666519165039,38.10889053344727,1947600.0,0.01636504803769756,-1.2899704993155547,0.962253150968871,56.43967487124213,38.72872770950855,-0.40665485017191827,-0.08580648403115276,0.8625241469856206,-0.790850525799847,17.19106387288688,0.7577781677246094,-0.5969427814892896,0.17655372619628906,-0.7066952651690315,1.0598027175616096,-0.2650707694863712,0.6181782218789493,0.3823190893668169,89.42870271994755,40.074664067419945,0.44162449568266104,6,-0.5122203826904297,0.3477802276611328,0.6611127853393555,-0.013887405395507812,7.464447021484382,1,0.03707984941549425,-2.7035035442616278,37.885555267333984,1.2214928344171638,37.58111190795898,-2.5572445061785016,37.997779846191406,0.03707984941549425
2765,2011-06-15,37.8477783203125,38.426666259765625,37.77777862548828,38.06555557250977,2225700.0,-0.017082623340598402,-2.6273336958491935,-0.5490224363598173,44.4444638428589,40.381396651872805,0.19381581712373475,0.5171893955700142,1.5297235228596975,-0.10949914829446072,16.961222550215638,0.7277755737304688,-0.5530550646178654,-0.4296110153198214,-1.2977985554484803,0.4385765248088376,-0.8637047853841509,0.0044827547445080995,0.9472225801132055,38.95996323841469,-10.820297928942814,0.4340937700643308,6,0.1438884735107422,1.0055561065673828,1.390000343322754,0.6438884735107422,7.163333892822273,2,0.045004781502278934,-1.2899704993155547,38.50555419921875,-2.7035035442616278,37.885555267333984,1.2214928344171638,37.58111190795898,0.045004781502278934
2766,2011-06-16,37.84000015258789,38.22777938842773,37.60222244262695,37.72777938842773,2052000.0,-0.000205511870704278,-2.4434201961236828,-0.5153006708823223,44.06736452587015,41.76400013347574,0.14508656637743655,0.4406216812199091,1.52915499538382,-0.08045287467877671,17.356548633931958,0.6255569458007741,-0.5507966122986403,-0.3695003509521513,-1.1416918973600758,0.40269119545577325,-0.7555961241561135,0.016595422251810987,0.8677007029675465,38.363172852622924,-10.633728965055425,0.3860957732039612,6,0.15166664123535156,0.9961109161376953,1.7155570983886719,0.6516666412353516,6.714443206787109,3,0.05352945689256017,-2.6273336958491935,37.8477783203125,-1.2899704993155547,38.50555419921875,-2.7035035442616278,37.885555267333984,0.05352945689256017
2767,2011-06-17,38.27333450317383,38.918888092041016,38.18333435058594,38.5,4817700.0,0.011451753404823961,-2.617485108578397,-2.0198177986265633,50.237327849726576,43.3810179255312,-0.2789088440160299,-0.06970710250372036,1.044016146760491,-0.4949993363694247,17.53321435755225,1.078887939453125,-0.5226637315296614,0.11044502258300781,-0.5052834755824378,0.7261735207484534,-0.19741922649971855,0.4183092716657342,-0.9333343505859375,55.34221415301469,8.602878348368996,0.3078642490827245,6,-0.143890380859375,0.5622215270996094,1.2822227478027344,0.21833229064941406,6.067775726318359,4,0.051733133993645986,-2.4434201961236828,37.84000015258789,-2.6273336958491935,37.8477783203125,-1.2899704993155547,38.50555419921875,0.051733133993645986
2768,2011-06-20,39.07888793945313,39.27333450317383,38.40666580200195,38.61111068725586,2645100.0,0.021047380551922013,1.0233422837320936,-2.063733822514715,53.03469985944132,44.64286776061999,-0.976568450165523,-0.8907384712200397,0.1704141647302393,-1.2895394030960219,17.608979857632377,1.0,-0.4231148364699493,0.8968318939209041,0.19363629330771914,1.600027494534089,0.5452340936143116,1.2484296942274966,-1.7073100280761793,88.36424149454926,46.364236289170776,0.35159780030659316,6,-0.7722206115722727,-0.2433319091796946,0.4766693115234304,-0.5872211456298899,4.6522216796875,0,0.06593503350547447,-2.617485108578397,38.27333450317383,-2.4434201961236828,37.84000015258789,-2.6273336958491935,37.8477783203125,0.06593503350547447
2769,2011-06-21,39.099998474121094,39.33222198486328,38.898887634277344,39.08777618408203,2286000.0,0.0005402030554366721,-1.2222309167025314,0.02612844036697208,58.319066643962934,47.04737399659049,-0.9578382634218485,-0.880233229054106,0.0958938894376189,-1.2925006732296538,16.6251631714668,0.4333343505859375,-0.31474522320606013,0.869220352172853,0.05607200812841029,1.6823686962172957,0.4626461801506352,1.2757945241950708,-1.6523502990722676,86.57667212778578,43.1772047525975,0.40657417202222085,6,-0.7638874053955078,-0.5516643524169922,0.45555877685546875,-0.6083316802978516,4.217781066894531,1,0.1294970745856272,1.0233422837320936,39.07888793945313,-2.617485108578397,38.27333450317383,-2.4434201961236828,37.84000015258789,0.1294970745856272
2770,2011-06-22,39.168888092041016,40.0,39.02777862548828,39.19222259521485,2925900.0,0.0017618828800087805,-5.363674952246595,-1.9091760299631282,59.52842722283785,49.80670197579354,-0.9772584354827245,-0.9019037053391159,-0.039207355288510826,-1.3315856360397902,15.95042880460949,0.9722213745117188,-0.2037650907950237,0.8787767410278349,-0.026018771731010304,1.78357225378668,0.42637898464840873,1.331174497407261,-1.6081654884033227,65.33823976276045,20.85357458787898,0.4523977563794242,6,-0.4988880157470703,-0.4988880157470703,0.3866691589355469,-0.6772212982177734,5.336666107177734,2,0.17363559345061108,-1.2222309167025314,39.099998474121094,1.0233422837320936,39.07888793945313,-2.617485108578397,38.27333450317383,0.17363559345061108
2771,2011-06-23,39.27444458007813,39.377777099609375,38.33555603027344,38.64444351196289,2714400.0,0.0026949064213688256,1.4913667719888568,-26.99869216935615,64.16140425616658,52.987408916048295,-0.9864066912641078,-0.9837781705466924,-0.1940278530234636,-1.397514904707343,15.22363984381761,1.0422210693359375,-0.14128402114911864,0.9372776031494183,-0.06916167595214517,1.9437168822509818,0.43405796359864013,1.4404972427001965,-1.5185797847314575,60.06114718160248,11.367408762619988,0.5032196395507814,6,-0.5377788543701243,-0.6044445037841868,0.13555717468261008,-0.7827777862548899,4.5166664123535085,3,0.14606616832887176,-5.363674952246595,39.168888092041016,-1.2222309167025314,39.099998474121094,1.0233422837320936,39.07888793945313,0.14606616832887176
2772,2011-06-24,38.599998474121094,39.16777801513672,38.47555541992188,39.11333465576172,2326500.0,-0.01717264529564222,1.224998773848621,-0.814817954478014,59.025488737256836,54.36199086770703,-0.17012257549954768,-0.30584856360982116,0.43648604440944894,-0.7041170123588856,14.281431474943881,0.79888916015625,-0.06997512581882148,0.2506649017334013,-0.7626267379029272,1.2639565413697298,-0.25598091808476653,0.7573107215515691,-0.6646028624021554,15.887734802577903,-36.620220852774246,0.5066458198181653,6,0.2011127471923828,0.07000160217285156,0.8225021362304688,-0.10833168029785156,3.9311141967773438,4,0.15426023628591579,1.4913667719888568,39.27444458007813,-5.363674952246595,39.168888092041016,-1.2222309167025314,39.099998474121094,0.15426023628591579
2773,2011-06-27,39.62555694580078,39.83111190795898,38.28889083862305,38.56444549560547,2351700.0,0.02656887337358982,1.0950939797996655,-2.067088758099994,63.300078410555884,55.12425792763078,-1.031364469159172,-1.2892582660276304,-0.6251813000691016,-1.6960696431191664,13.675202154654661,1.5422210693359304,0.06127633632807061,1.2075010299682631,0.04658009045470379,2.3684219694818225,0.6270405602114835,1.7879614997250428,-1.5249929830193594,78.11693943021734,23.304860468032274,0.5804604697567791,6,-0.8244457244873047,-0.9555568695068359,-0.2391672134399414,-1.133890151977539,2.5277748107910156,0,0.11900282663891049,1.224998773848621,38.599998474121094,1.4913667719888568,39.27444458007813,-5.363674952246595,39.168888092041016,0.11900282663891049
2774,2011-06-28,40.63888931274414,40.77000045776367,39.5966682434082,39.66666793823242,3002400.0,0.025572697144153222,-1.1098908636927995,0.9162292748162955,69.20792013826548,57.875753071564844,-1.911247490787055,-2.2725254518651283,-1.6529893524664914,-2.674334925401233,13.683181392285846,1.1733322143554688,0.2573429931553406,2.1277778625488253,0.6038448151495217,3.651710909948129,1.36581133884917,2.8897443862484806,-2.386370466985234,94.71562465406329,38.46134487115451,0.7619665236996531,6,-1.4527778625488281,-1.5838890075683594,-1.3674993515014648,-2.1472225189208984,-0.7677764892578125,1,0.07609017762763481,1.0950939797996655,39.62555694580078,1.224998773848621,38.599998474121094,1.4913667719888568,39.27444458007813,0.07609017762763481
2775,2011-06-29,40.93333435058594,41.18888854980469,40.7488899230957,40.78444290161133,2601000.0,0.007245400718898676,-3.0000346794749526,0.15314562390627084,72.76015091053844,61.0638404476391,-1.9243431136017293,-2.490683990523408,-1.9452470651628886,-2.9330284977039724,14.154067795834349,0.5499992370605469,0.40162004221862446,2.2927228927612333,0.42697195237677477,4.158473833145692,1.359847422569004,3.2255983629534626,-2.6444435119628906,91.18777927881118,32.26935930764631,0.9328754701922296,6,-1.247222900390625,-1.6688899993896484,-1.9030561447143555,-2.4416675567626953,-1.09222412109375,2,0.05825191688532838,-1.1098908636927995,40.63888931274414,1.0950939797996655,39.62555694580078,1.224998773848621,38.599998474121094,0.05825191688532838
2776,2011-06-30,41.34555435180664,41.79666519165039,40.97111129760742,41.01333236694336,2778300.0,0.010070520952193185,-2.962682877703111,2.231303322999667,79.20688871367581,64.28268054363346,-1.9970137668899994,-2.80676957083314,-2.3794945756544976,-3.310569119832877,14.531006886755083,0.8633308410644531,0.47630692656294116,2.552554130554199,0.33921602129083794,4.7658922398175605,1.4458850759225186,3.65922318518588,-2.7086637878418003,87.13968475610685,22.557967188453773,1.106669054631681,6,-1.3027763366699219,-1.7772216796875,-2.315553665161133,-2.8538875579833984,-4.482219696044922,3,0.07642901146091496,-3.0000346794749526,40.93333435058594,-1.1098908636927995,40.63888931274414,1.0950939797996655,39.62555694580078,0.07642901146091496
2777,2011-07-01,42.07222366333008,42.155555725097656,41.27111053466797,41.47222137451172,2070000.0,0.01757551260143364,1.3072490882041228,1.8060282466414055,80.48544045296362,67.3327628318026,-2.3782381864990754,-3.3885486906032156,-3.1139689516544564,-3.998886249413971,14.83829283138309,0.8844451904296875,0.698380116056903,3.0769456863403306,0.4564865913956453,5.697404781285016,1.7667161388679915,4.38717523381267,-2.9929646514892596,97.84485947931331,30.04758577529195,1.310229547472341,7,-1.8500003814697266,-2.3244457244873047,-3.0422229766845703,-3.580556869506836,-4.008892059326172,4,0.04085563299093553,-2.962682877703111,41.34555435180664,-3.0000346794749526,40.93333435058594,-1.1098908636927995,40.63888931274414,0.04085563299093553
2778,2011-07-05,42.37444305419922,42.55110931396485,41.77777862548828,42.11111068725586,2547000.0,0.0071833472194757775,1.5081067705916573,0.4388856040232187,79.53851226036136,69.69047901140243,-2.4181122475798986,-3.505124853644844,-3.400010264968273,-4.259932558307199,15.045696269409046,0.7733306884765696,0.9569478909351616,3.1472208023071317,0.19592399469404853,6.098517609920215,1.6715723985005866,4.622869206113677,-2.8029765682373053,94.02031533049511,27.7629942661941,1.4756484038065432,7,-1.9544429779052734,-2.4288883209228516,-3.5602760314941406,-3.8827762603759766,-5.930000305175781,1,0.003697266687348044,1.3072490882041228,42.07222366333008,-2.962682877703111,41.34555435180664,-3.0000346794749526,40.93333435058594,0.003697266687348044
2779,2011-07-06,42.31888961791992,42.72111129760742,42.21222305297852,42.33555603027344,2183400.0,-0.0013110127774007552,-3.4251239779080946,-0.06329040575973113,87.59342426596471,72.80881201619431,-2.0762851200146315,-3.294337901317718,-3.3101434286943174,-4.1695866518915,15.77624446229693,0.5088882446288991,1.175381072762967,2.885889625549318,-0.32712332533346,6.098902576432096,1.2793831501079254,4.49239610099071,-2.2110874229174797,79.60565254561843,9.486630564144917,1.6065064754413907,7,-1.8138885498046875,-2.2883338928222656,-3.601944923400879,-3.8272228240966797,-4.317779541015625,2,-0.003912150409022486,1.5081067705916573,42.37444305419922,1.3072490882041228,42.07222366333008,-2.962682877703111,41.34555435180664,-0.003912150409022486
2780,2011-07-07,40.91666793823242,42.014442443847656,40.8466682434082,41.77777862548828,6152400.0,-0.033134651980417984,-1.3329586373768743,51.6674296177615,70.95505781458175,73.56366241157377,-0.44708418520463766,-1.7686598780014222,-1.8919887545904075,-2.754690355715418,15.885533221865542,1.4722213745117188,1.3021601763747341,1.3477233886718736,-1.8752949361231543,4.5707417134669015,-0.26378577372564393,2.959232551069391,-0.2862039227089852,3.7344263229230688,-67.49328378203766,1.611509162397514,7,-0.4116668701171875,-0.8861122131347656,-2.2030563354492188,-2.377779006958008,-2.3800010681152344,3,-0.025553281032670072,-3.4251239779080946,42.31888961791992,1.5081067705916573,42.37444305419922,1.3072490882041228,42.07222366333008,-0.025553281032670072
2781,2011-07-08,40.96666717529297,40.997779846191406,40.25777816772461,40.65666580200195,4116600.0,0.0012219772425268172,2.9760804287895715,-0.36000177198927946,69.35484136256746,74.7113682588305,-0.25903874719031705,-1.6704796333387009,-1.9347094899209694,-2.789892397047012,15.792835729149173,0.7400016784667969,1.4145574898986126,1.2492782592773466,-1.9423762941200948,4.440932812674788,-0.3465490174213741,2.8451055359760673,1.7544441223144531,28.777634619077414,-42.622908469007285,1.595827276698721,7,-0.4616661071777344,-0.9361114501953125,-2.2530555725097656,-2.4277782440185547,-1.9566688537597656,4,-0.027474945447346633,-1.3329586373768743,40.91666793823242,-3.4251239779080946,42.31888961791992,1.5081067705916573,42.37444305419922,-0.027474945447346633
2782,2011-07-11,40.20333480834961,40.90444564819336,40.11666870117188,40.601112365722656,2365200.0,-0.01863301116678895,-1.7587584244521621,-1.2831477265735556,58.12983935426177,74.1368972525756,0.8444471567541143,-0.7384868874338295,-1.1746094704002843,-2.0105160473965498,14.990674622492511,0.8499984741210866,1.509559258069956,0.35483474731445597,-2.6788460308202957,3.3885155254492076,-1.1620056417529199,1.8716751363818318,2.468509826660153,3.327625930260055,-63.20374193477187,1.5168403890673752,7,0.9555549621582031,-0.17277908325195312,-1.5700006484985352,-1.6005573272705078,-1.4255561828613281,0,-0.08307768916458702,2.9760804287895715,40.96666717529297,-1.3329586373768743,40.91666793823242,-3.4251239779080946,42.31888961791992,-0.08307768916458702
2783,2011-07-12,39.67555618286133,40.70888900756836,39.61555480957031,40.38222122192383,3616200.0,-0.013127732512842938,-1.6451598017590652,1.776533205466315,53.877260058251785,72.43349057701852,1.5422478735562635,-0.07349833342316714,-0.6337320102607862,-1.4674706438021872,14.201708888004935,1.0933341979980469,1.5715108490379848,-0.2624439239501939,-3.1546054798298755,2.6297176319294877,-1.7085247018900347,1.183636853989647,2.8940814147949183,1.93206510724073,-59.49991888241436,1.4460807779398412,7,1.492776870727539,0.3549995422363281,-1.0677776336669922,-1.0727787017822266,-1.0633354187011719,1,-0.04063521054189667,-1.7587584244521621,40.20333480834961,2.9760804287895715,40.96666717529297,-1.3329586373768743,40.91666793823242,-0.04063521054189667
2784,2011-07-13,39.93333435058594,40.5966682434082,39.78333282470703,40.003334045410156,2287800.0,0.0064971532229196605,-3.396375033507227,0.09905640006909656,55.02191000733257,70.46257492110675,1.311812807278919,-0.2306519744454505,-0.8911931333367775,-1.7101021954723166,14.051349060900609,0.921112060546875,1.7285192798649192,-0.07605476379394815,-2.8887341529093575,2.7366246253214612,-1.4823944583516564,1.33028493076376,2.459058279785154,13.246953982959479,-45.72085242128102,1.4063396945577058,7,1.2349987030029297,0.09722137451171875,-1.2941675186157227,-1.330556869506836,-2.7833328247070312,2,-0.08736790098549108,-1.6451598017590652,39.67555618286133,-1.7587584244521621,40.20333480834961,2.9760804287895715,40.96666717529297,-0.08736790098549108
2785,2011-07-14,39.55110931396485,40.21666717529297,39.35889053344727,40.01666641235352,2322000.0,-0.009571578302613681,-1.018310661921436,6.650844686648501,51.75375556043475,67.41222679296887,1.6509667895046718,0.30116622301915896,-0.5053130618677244,-1.3146751961395964,13.650147733039585,0.857776641845696,1.7788620627365432,-0.5434463500976463,-3.178051192934703,2.0911584927394102,-1.8607487715161781,0.7738560713208855,2.674673047158194,11.728600523712592,-45.155215799555755,1.3173024214185292,7,1.488891601562493,0.4794464111328054,-0.9216642379760813,-0.6961078643798899,-2.9411087036132884,3,-0.03918977909712573,-3.396375033507227,39.93333435058594,-1.6451598017590652,39.67555618286133,-1.7587584244521621,40.20333480834961,-0.03918977909712573
2786,2011-07-15,39.86555480957031,40.10444259643555,39.57777786254883,39.69333267211914,2250900.0,0.007950358436455751,-1.6115708732538234,-0.3699269929451095,58.40590829254846,64.95894544181162,1.2343060552554803,0.15415444964062175,-0.7886973426831929,-1.5965520203397006,13.014214992526558,0.553333282470696,1.7004206576559326,-0.33027858734131144,-2.7466571292111794,2.0860999545285566,-1.5384678582762419,0.877910683593619,2.130876205338673,32.78202577759757,-28.0776819378966,1.2081892709349338,7,1.1744461059570312,0.16500091552734375,-1.236109733581543,-0.6883316040039062,-4.148887634277344,4,-0.03333423918972034,-1.018310661921436,39.55110931396485,-3.396375033507227,39.93333435058594,-1.6451598017590652,39.67555618286133,-0.03333423918972034
2787,2011-07-18,40.253334045410156,40.33222198486328,39.26555633544922,39.69222259521485,2418300.0,0.009727175194028659,1.9675461125379408,3.258068088688022,54.55571230203991,62.1830787797759,0.6273575379268834,-0.08188056562109125,-1.1457852172776626,-1.9421337146674489,13.554315782160808,1.0666656494140625,1.574140560109889,-0.04149932861328409,-2.282081461261903,2.199082804035335,-1.16179039493759,1.0787917377110219,1.5320937309818916,68.43728608392514,9.35730584420618,1.1202910663243084,7,0.7399997711181641,-0.2227783203125,-1.6238889694213867,-1.07611083984375,-2.478889465332024,0,-0.03088777000370535,-1.6115708732538234,39.86555480957031,-1.018310661921436,39.55110931396485,-3.396375033507227,39.93333435058594,-0.03088777000370535
2788,2011-07-19,41.655555725097656,41.776668548583984,40.56111145019531,40.65666580200195,6084900.0,0.03483492021072432,-1.0429554641594352,1.7801987871536407,56.98366504779321,58.78199442220129,-0.9918677413928307,-1.3504029866206935,-2.5055468703645474,-3.295119120625152,14.482791673337262,1.5233345031738281,1.3924529973316382,1.231888961791995,-1.010622345011221,3.474400268595211,0.11063330839038343,2.3531446151936066,-2.3899993896484375,95.17692507515879,38.92727946223525,1.1212556534016094,7,-1.0155563354492188,-1.5583343505859375,-3.1416664123535156,-2.47833251953125,-2.797779083251953,1,-0.06908507279559595,1.9675461125379408,40.253334045410156,-1.6115708732538234,39.86555480957031,-1.018310661921436,39.55110931396485,-0.06908507279559595
2789,2011-07-20,44.163333892822266,45.22222137451172,43.56888961791992,43.56888961791992,11932200.0,0.06020272984171626,-4.562613104023615,0.59510488709314,67.01392782063789,58.34409108954086,-3.5877917771634245,-3.646349441346061,-4.967785565686313,-5.750855476691619,16.15562056982062,3.5666656494140625,1.182459474147194,3.4865003585815444,0.7782978167081183,6.1947029004549705,2.1323990876448278,4.840601629518261,-4.897777557373047,82.2234845379839,29.1377629037545,1.3541012709367135,7,-1.9194450378417969,-2.7511119842529297,-5.649444580078125,-4.64666748046875,-5.622222900390625,2,-0.12569506509933837,-1.0429554641594352,41.655555725097656,1.9675461125379408,40.253334045410156,-1.6115708732538234,39.86555480957031,-0.12569506509933837
2790,2011-07-21,45.97000122070313,46.13222122192383,44.21110916137695,44.21110916137695,8099100.0,0.04090876228378448,-1.1844570283441376,2.958884682025296,71.23903464587627,58.5534458987974,-5.143114532713149,-5.18311039738844,-6.724138618648027,-7.482063575238477,17.203417748754415,1.9688873291015625,1.0064726134502777,4.953112030029303,1.4506562750809664,8.455567784977639,3.201884152555138,6.704339907503467,-6.466178283691413,97.63757218529445,46.84111446795075,1.7512278774741667,7,-3.2711124420166087,-4.1027793884277415,-7.5466670989990305,-6.4533348083496165,-6.31111145019532,3,-0.19186424756612874,-4.562613104023615,44.163333892822266,-1.0429554641594352,41.655555725097656,1.9675461125379408,40.253334045410156,-0.19186424756612874
2791,2011-07-22,45.01111221313477,45.49444580078125,44.59222030639648,45.23333358764648,7302600.0,-0.02085901636079379,1.4238849717143751,-0.12634167817940814,63.21574749120855,59.11854680290259,-3.967403145084077,-3.9762742952235115,-5.7035483504592435,-6.438083735960632,19.268878615587983,1.3777809143066548,0.767449413059822,3.7073896408081097,-0.11887469247036364,7.533653974086583,1.794257474168873,5.620521807447346,-5.109585379028324,83.6731655421641,37.22406901254061,1.9131321666392356,7,-2.3122234344482493,-3.143890380859382,-6.58861160278321,-5.35222244262696,-3.2488899230957102,4,-0.1866452791257992,-1.1844570283441376,45.97000122070313,-4.562613104023615,44.163333892822266,-1.0429554641594352,41.655555725097656,-0.1866452791257992
2792,2011-07-25,44.554443359375,44.83222198486328,44.18555450439453,44.557777404785156,3443400.0,-0.010145691392769218,1.3420510907558614,0.015003261578605005,59.668832087297204,59.76205480612987,-3.1610392902818703,-3.215501254320216,-5.211958246927203,-5.903438122182308,21.29666449324017,0.8255577087402415,0.7079648914308478,2.952998542785643,-0.9138840584325365,6.819881144003823,1.0195572421765533,4.886439843394733,-4.279074861999511,71.67928963533417,29.956824888828265,1.9334413006090896,7,-1.8555545806884766,-2.396665573120117,-6.140554428100586,-4.893331527709961,-2.4933319091796875,0,-0.19835903038439406,1.4238849717143751,45.01111221313477,-1.1844570283441376,45.97000122070313,-4.562613104023615,44.163333892822266,-0.19835903038439406
2793,2011-07-26,44.34111022949219,44.71888732910156,43.8922233581543,44.554443359375,2488500.0,-0.004788144880681688,2.0491768678767412,63.986270022883296,58.8452442252033,60.18686971922662,-2.4767567293526156,-2.7729475256782052,-4.94740965924904,-5.628384561680974,22.51604748510428,0.8266639709472656,0.6711477293030441,2.503887748718263,-1.4301879884725182,6.437963485909044,0.5368498801228725,4.470925617313654,-3.7143305686437955,30.125661867784192,-6.523733711923509,1.9670378685953904,7,-1.642221450805664,-2.13055419921875,-5.858610153198242,-4.679998397827148,-1.9688873291015554,1,-0.14809429929533946,1.3420510907558614,44.554443359375,1.4238849717143751,45.01111221313477,-1.1844570283441376,45.97000122070313,-0.14809429929533946
2794,2011-07-27,43.73110961914063,44.945556640625,43.62111282348633,43.99444580078125,3981600.0,-0.013756999028540995,-4.4804975454215406,1.2343895286459863,63.22713104664422,61.461689217694335,-1.4208011121511674,-2.023134691244124,-4.267581741528993,-4.960151787105232,22.752749689652518,1.3244438171386719,0.7877735416324967,1.739276123046885,-2.239304325816839,5.717856571910609,-0.25001410138497704,3.728566347478747,-2.774003464627711,4.380408098780118,-34.92752032972622,1.9892902244318609,7,-1.0322208404541087,-1.5205535888671946,-5.159997940063484,-4.069997787475593,-1.5722198486328196,2,-0.11143858501962012,2.0491768678767412,44.34111022949219,1.3420510907558614,44.554443359375,1.4238849717143751,45.01111221313477,-0.11143858501962012
2795,2011-07-28,43.317779541015625,44.20111083984375,43.17222213745117,43.59222030639648,4203900.0,-0.009451625667053709,-2.6385061076374132,1.042168849229344,60.68471046069438,61.71488945859943,-0.4659829544315244,-1.4988558187562404,-3.7906532310888537,-4.4860552675736685,22.475634060401678,1.0288887023925781,0.9912580493799652,1.206723785400392,-2.7811966560030896,5.194644226803874,-0.7872364353013523,3.2006840061021364,-2.050166482458053,6.26801827330117,-32.95205287979934,1.9939602207017413,7,-0.6188907623291016,-1.1072235107421875,-4.875556945800781,-3.656667709350586,-2.136669158935547,3,-0.11027039241614811,-4.4804975454215406,43.73110961914063,2.0491768678767412,44.34111022949219,1.3420510907558614,44.554443359375,-0.11027039241614811
2796,2011-07-29,44.50555419921875,44.88888931274414,42.7488899230957,43.03444290161133,6032700.0,0.027420026390745145,-1.0957607568809482,-5.360396424947667,68.82534177863434,63.30040384488771,-1.035221488403316,-2.5694920469915985,-4.909960578562952,-5.6093363518202395,21.838524816540534,2.1399993896484375,1.221473134006608,2.2364984512329116,-1.8722859846718265,6.34528288713765,0.18210623328054254,4.290890669185281,-2.946064650859199,79.96954030872998,34.71354672338191,2.0543922179523686,7,-1.1588878631591797,-2.2949981689453125,-5.835554122924805,-4.844442367553711,-2.637775421142578,4,-0.10890021517350335,-2.6385061076374132,43.317779541015625,-4.4804975454215406,43.73110961914063,2.0491768678767412,44.34111022949219,-0.10890021517350335
2797,2011-08-01,43.79111099243164,45.33333206176758,43.33333206176758,44.84111022949219,6928200.0,-0.01605289990523584,-1.0350464523666738,-0.7137456144672664,67.71909159411189,64.4932290167009,0.2613093445373025,-1.812604611721909,-4.1341910578588354,-4.831202549776933,20.98814648041007,2.0,1.5274467323885972,1.4361108779907212,-2.7268890760800844,5.599110832061527,-0.645389099044678,3.5176108550261205,-1.9572575436582298,40.32673255635458,-9.979443108802265,2.081499977035403,8,0.649444580078125,-1.5805549621582031,-5.087778091430664,-4.421110153198242,-0.5688896179199219,0,-0.04633106254699104,-1.0957607568809482,44.50555419921875,-2.6385061076374132,43.317779541015625,-4.4804975454215406,43.73110961914063,-0.04633106254699104
2798,2011-08-02,42.53111267089844,44.15666580200195,42.46888732910156,43.52999877929688,4509900.0,-0.0287729242985173,-2.0049375840475965,0.951320794474868,60.29593370852701,63.74678522646634,1.8534796543809264,-0.5694638978990554,-2.8098020115959628,-3.504791027747231,19.512596539862958,1.6877784729003906,1.7524392588162954,0.16827907562255717,-3.9954644644287427,4.332022615673857,-1.9135926944030928,2.250150845648207,-0.43935715573600476,2.1723352204097233,-50.63957765266852,2.0818717700256504,8,1.7694416046142578,-0.320556640625,-3.7955570220947266,-3.1922245025634766,-0.214447021484375,1,-0.01105076239928049,-1.0350464523666738,43.79111099243164,-1.0957607568809482,44.50555419921875,-2.6385061076374132,43.317779541015625,-0.01105076239928049
2799,2011-08-03,42.1533317565918,42.88888931274414,40.802223205566406,42.887779235839844,5629500.0,-0.008882460170507978,4.665149420287603,0.7352664864121665,60.317181837348464,62.533246025518814,2.14134279516626,-0.21578555040901648,-2.352317017345854,-3.0630419910175846,17.35549140193585,2.0866661071777344,2.009524463268214,-0.2012239456176772,-4.365993497510104,3.9635456062747494,-2.283608721563894,1.8811608303285396,3.9788894653320312,29.818496838280424,-27.025671540088027,2.0823847759462146,8,0.9950027465820312,0.5455570220947266,-3.417776107788086,-2.8866653442382812,-1.1288871765136648,2,0.005192736485523541,-2.0049375840475965,42.53111267089844,-1.0350464523666738,43.79111099243164,-1.0957607568809482,44.50555419921875,0.005192736485523541
2800,2011-08-04,39.87111282348633,41.87555694580078,39.80888748168945,41.81222152709961,4355100.0,-0.05414089083832818,-1.0010748438521517,2.6429510052926544,50.019061863268995,61.06694762241441,3.8749467946386886,2.0913092883157987,-0.010649490256952276,-0.7336634525394459,16.95208100362753,2.3444442749023438,2.102901580741971,-2.4311651229858384,-6.696953352287878,1.8346231063162008,-4.5640592376368545,-0.29827100833482234,6.154508438110355,1.1263637619113382,-56.334126718538535,2.132894114651019,8,2.6999969482421875,2.8277759552001953,-0.7505569458007812,-0.8161125183105469,1.4411087036132812,3,0.05737931010728792,4.665149420287603,42.1533317565918,-2.0049375840475965,42.53111267089844,-1.0350464523666738,43.79111099243164,0.05737931010728792
2801,2011-08-05,39.84111022949219,40.5,38.76555633544922,40.19222259521485,6654600.0,-0.0007524895060483372,2.588502245408554,0.18088238184141076,48.55066204789835,59.831595395814546,3.458119764258683,2.142512140969359,0.06835975641816106,-0.6533760867210958,17.422909860236683,1.7344436645507812,1.865420936114198,-2.4048898696899386,-6.7733330527942215,1.9635533134143444,-4.589111461242084,-0.22066827813779355,5.935841680908204,16.37622749103649,-38.055980767656635,2.1842215915521415,8,2.208333969116211,2.607778549194336,-0.3658323287963867,-0.5766658782958984,2.313335418701172,4,0.03363360470803256,-1.0010748438521517,39.87111282348633,4.665149420287603,42.1533317565918,-2.0049375840475965,42.53111267089844,0.03363360470803256
2802,2011-08-08,36.86333465576172,39.32110977172852,36.78444290161133,38.68111038208008,8420400.0,-0.07474127996378432,-1.568049416757911,5.1771908476564,34.83153827577881,57.163405845878486,5.844825979082884,5.119724426720126,3.060798125641597,2.3702270871000337,18.430949050816892,3.0566673278808594,1.29639609479824,-5.215665435791017,-10.133698439971816,-0.2976324316102179,-7.674681937881417,-2.7566489337006175,8.492933520141605,1.0701216609472086,-46.21672483325894,2.459016502090401,8,4.195552825927734,4.594997406005859,2.942220687866211,2.704998016357422,6.025554656982422,0,0.1357566853093215,2.588502245408554,39.84111022949219,-1.0010748438521517,39.87111282348633,4.665149420287603,42.1533317565918,0.1357566853093215
2803,2011-08-09,38.063331604003906,38.106666564941406,35.81999969482422,37.63333129882813,8331300.0,0.032552588078317735,7.851552694142142,-0.23655300208385843,28.949365918824668,53.354765276120766,4.0908773419126305,3.9977156537263028,1.8931132790859806,1.220307471582636,20.174993720754212,2.2866668701171875,0.883363713684858,-3.9350572586059585,-9.06715580072381,1.1970412835118935,-6.501106529664881,-1.369007987547036,6.607190549956059,31.73527994400634,-10.672452276721902,2.5660492710589256,8,2.513334274291992,2.912778854370117,1.9216690063476562,1.6844463348388672,5.833335876464844,1,0.1355343726655065,-1.568049416757911,36.86333465576172,2.588502245408554,39.84111022949219,-1.0010748438521517,39.87111282348633,0.1355343726655065
2804,2011-08-10,36.44444274902344,37.776668548583984,36.25777816772461,37.11999893188477,5940000.0,-0.04253145446706452,-1.8961990696794795,-1.5710597753766327,16.69641723491496,48.46717713992305,5.104217216447736,5.630502578446709,3.509190112242649,2.887713229248476,22.01328873179056,1.8055534362792969,0.4683916758782587,-5.379501533508304,-11.019225629655637,0.2602225626390293,-8.19936358158197,-2.559639485434637,7.34102715902295,10.311900760223455,-24.072375310090113,2.819862048073667,8,4.132223129272461,4.531667709350586,3.7383346557617188,3.5011119842529297,6.948890686035156,2,0.16112807488455783,7.851552694142142,38.063331604003906,-1.568049416757911,36.86333465576172,2.588502245408554,39.84111022949219,0.16112807488455783
2805,2011-08-11,38.0011100769043,38.40999984741211,36.66777801513672,36.86999893188477,3935700.0,0.04271343476427747,-1.2691784088876523,-1.6743406007012982,26.474734564164947,43.761554116093116,3.033024246978904,4.165317235933372,1.9817469802696053,1.3745594132285746,23.5138022860612,1.9655570983886719,0.07264129457884394,-3.7453342437744155,-9.55655705414273,2.065888566593898,-6.650945648958569,-0.8397228385902622,4.9878128098198715,46.60491965498185,17.692984870673794,2.905611405184156,8,2.5755558013916016,2.9750003814697266,2.2666683197021484,2.0294456481933594,5.72666931152343,3,0.07955911016955541,-1.8961990696794795,36.44444274902344,7.851552694142142,38.063331604003906,-1.568049416757911,36.86333465576172,0.07955911016955541
2806,2011-08-12,38.53666687011719,38.93888854980469,38.05555725097656,38.304443359375,4022100.0,0.014093188123427636,-1.4200999142994504,0.20530565167243497,29.910970340765886,39.56065175461022,1.7452746770542475,3.7155996204818678,1.483708741499754,0.8881833221838207,24.95618289531487,0.9377784729003906,-0.35486012485066,-3.1433330535888686,-9.074261868612048,2.7875957614343108,-6.108797461100458,-0.17786864607727892,3.735363697416986,77.59445192009093,51.85780278549443,2.9654644075115906,8,1.4516658782958984,2.439443588256836,1.7311115264892578,1.4938888549804688,4.651111602783203,4,0.07202373433948162,-1.2691784088876523,38.0011100769043,-1.8961990696794795,36.44444274902344,7.851552694142142,38.063331604003906,0.07202373433948162
2807,2011-08-15,39.0099983215332,39.04999923706055,38.0011100769043,38.66222381591797,2813400.0,0.012282625609820297,3.903913892579745,1.497585255273014,32.50691139717746,36.47298260890473,0.583814912793585,3.3142688971162,1.062909588689827,0.47257117751490796,26.116896299140212,1.04888916015625,-0.7500778136238395,-2.607834815979004,-8.62713435091078,3.4114647189527716,-5.617484583444892,0.40181495148688384,2.6168291587299777,98.76158138710916,70.54059428321378,3.0096497674658864,8,0.34444618225097656,1.9661121368408203,1.2577800750732422,1.0205574035644531,3.24444580078125,0,0.0806061897450645,-1.4200999142994504,38.53666687011719,-1.2691784088876523,38.0011100769043,-1.8961990696794795,36.44444274902344,0.0806061897450645
2808,2011-08-16,38.77777862548828,39.36111068725586,38.18555450439453,38.75777816772461,3521700.0,-0.005952825071431467,-1.019079255568332,0.05750984457095221,33.333324776354786,33.474776268794315,0.2543854722133929,3.499246676008333,1.3554310855871563,0.7447674380427713,27.11523768061467,1.1755561828613281,-1.4086173006286344,-2.6961656570434585,-8.847797863543725,3.4554665494568084,-5.771981760293592,0.379650446206675,2.268366076231004,81.20304356377225,47.90232378997442,3.075816103250132,8,0.06999969482421875,2.198331832885742,1.8169441223144531,1.252777099609375,2.1733322143554688,1,0.10601717872909977,3.903913892579745,39.0099983215332,-1.4200999142994504,38.53666687011719,-1.2691784088876523,38.0011100769043,0.10601717872909977
2809,2011-08-17,38.612220764160156,39.71555709838867,38.099998474121094,38.099998474121094,2713500.0,-0.0042694003420635784,-5.308037177157496,25.610528323478924,33.89854181068601,31.683607374062877,-0.1510746014032165,3.4020296617451464,1.565530077309738,0.9509513832077943,25.85186817874201,1.6155586242675781,-2.06406101812329,-2.584167861938475,-8.72579719299673,3.5574614691197795,-5.654982527467602,0.48664680359065215,1.9113094368696224,63.798677525824296,25.959917798591505,3.0708146655291286,8,-0.4522209167480469,2.363889694213867,1.9872236251831055,1.4183349609375,3.0555572509765625,2,0.13685943495934882,-1.019079255568332,38.77777862548828,3.903913892579745,39.0099983215332,-1.4200999142994504,38.53666687011719,0.13685943495934882
2810,2011-08-18,37.150001525878906,37.93999862670898,36.7944450378418,37.61111068725586,4614300.0,-0.037869337980126816,1.0476698635227828,-0.9002129941314904,25.294814946925626,29.099624362843684,0.9885160703307108,4.394926981651523,3.056396851118464,2.444712915438558,24.37741535885844,1.8177757263183594,-2.620187155413177,-3.605387115478514,-9.567802788432608,2.35702855747558,-6.586594951955561,-0.6241792790014671,2.90317562453032,12.171956455876053,-19.497419956630328,2.9812078364770467,8,0.6177768707275391,3.826108932495117,3.4494428634643555,2.88055419921875,4.71221923828125,3,0.1680573796162712,-5.308037177157496,38.612220764160156,-1.019079255568332,38.77777862548828,3.903913892579745,39.0099983215332,0.1680573796162712
2811,2011-08-19,36.61000061035156,37.73555755615234,36.56222152709961,36.61999893188477,4496400.0,-0.014535690265077839,-21.231433630876957,0.02168319862340944,25.594734799190718,28.073312865445008,1.1420869141869119,4.504199540278911,3.625808580317212,3.004725309879653,22.865957956141898,1.1733360290527273,-3.2131020225630635,-3.725332450866702,-9.608556202326646,2.157891300593242,-6.666944326596671,-0.7837205751367335,3.1055564880371094,1.5151918396183046,-27.858686325859725,2.9416118757299716,8,1.1577777862548828,4.366109848022461,3.9252777099609375,3.4205551147460938,6.511112213134766,4,0.19442170607513165,1.0476698635227828,37.150001525878906,-5.308037177157496,38.612220764160156,-1.019079255568332,38.77777862548828,0.19442170607513165
2812,2011-08-22,35.71666717529297,37.43999862670898,35.55555725097656,37.27777862548828,5292900.0,-0.024401349908909853,-1.001178844003687,156.13735215555482,26.24892304419508,27.77326365715283,2.0737357135706844,4.955554676398705,4.552211111865432,3.9078982513136538,21.876929081554003,1.8844413757324148,-3.537876789529264,-4.176777076721194,-10.053303021172226,1.6997488677298378,-7.11504004894671,-1.2385141044956782,3.6093341827392607,3.872834861199117,-27.746297347128632,2.9382629722255174,8,1.9188899993896484,5.127222061157227,4.818611145019531,4.3138885498046875,6.254444122314453,0,0.2091771682094563,-21.231433630876957,36.61000061035156,1.0476698635227828,37.150001525878906,-5.308037177157496,38.612220764160156,0.2091771682094563
2813,2011-08-23,37.77444458007813,37.77777862548828,35.838890075683594,35.92555618286133,4464900.0,0.057613925585101367,1.0898189435943613,-1.1843410648134618,36.33779187388913,29.95563861703885,-0.03277657056220562,2.5092452316809997,2.542281548934099,1.880453240543595,21.040665151302417,2.0611114501953125,-3.8130352762488613,-1.790666389465322,-7.345877668027761,3.7645448890971167,-4.5682720287465415,0.9869392498158973,1.0991034851074204,53.338639675237374,20.60393762532209,2.7776056392812185,8,-0.13888740539551492,3.069444656372063,2.737500190734856,2.256111145019524,3.6944427490234304,1,0.11859868734109802,-1.001178844003687,35.71666717529297,-21.231433630876957,36.61000061035156,1.0476698635227828,37.150001525878906,0.11859868734109802
2814,2011-08-24,38.8577766418457,38.88888931274414,37.33333206176758,37.38333129882813,4871700.0,0.028678967323292115,1.0245811498179127,0.7974766596172624,46.58272270706405,32.18985952180542,-0.8244793178485637,1.0984117188984968,1.500384784427979,0.8138714348741019,20.136735356464946,1.5555572509765625,-3.571442772609302,-0.46366767883300497,-5.665774075027066,4.738438717361056,-3.064720876930039,2.137385519264029,-3.3022193908691406,99.06661951699047,59.75873542620812,2.6010531980970306,8,-1.222219467163086,1.9861125946044922,1.510833740234375,1.1727790832519531,1.617778778076179,2,0.05387169259045432,1.0898189435943613,37.77444458007813,-1.001178844003687,35.71666717529297,-21.231433630876957,36.61000061035156,0.05387169259045432
2815,2011-08-25,38.54111099243164,39.27000045776367,38.02777862548828,39.11111068725586,4342500.0,-0.00814935070353584,1.7984926480066687,-0.386585842278608,45.699161531671805,33.94410298746163,-0.4728883848892238,1.095014931360197,1.8768656815450129,1.1422273999421293,19.543509761521634,1.2422218322753906,-3.332514493461467,-0.5414999008178683,-5.3982147063542385,4.315214904718502,-2.9698573035860534,1.8868575019503169,-2.9188871002197274,80.37688491238232,36.59160736462676,2.4283574027681865,8,-0.9055538177490234,2.3027782440185547,3.2869443893432617,2.739999771118164,0.20999908447265625,3,0.08112550318850609,1.0245811498179127,38.8577766418457,1.0898189435943613,37.77444458007813,-1.001178844003687,35.71666717529297,0.08112550318850609
2816,2011-08-26,39.65888977050781,39.73110961914063,37.73888778686523,38.26222229003906,4788000.0,0.029002245895186407,1.5854422859858557,-2.4502951372622506,60.54661685298825,37.059625815885056,-1.580998007151841,-0.4263397151745494,0.8333748510214747,0.03390456940070408,18.396200285128998,1.9922218322754048,-2.7088840120622564,0.8186120986938477,-3.3309788583547757,4.968203055742471,-1.2561833798304605,2.893407577218156,-3.89075481567383,98.2704120972485,47.05442969062273,2.074795478524311,8,-2.0155563354492188,0.8661117553710938,2.6241655349731445,2.077220916748047,0.7888870239257884,4,0.05555705180861725,1.7984926480066687,38.54111099243164,1.0245811498179127,38.8577766418457,1.0898189435943613,37.77444458007813,0.05555705180861725
2817,2011-08-29,41.76222229003906,42.63444519042969,39.88111114501953,40.11333465576172,7623900.0,0.05303558752407089,-1.6056772768132737,1.1805871170738103,63.06413436074203,40.36304910303919,-3.6351459090336817,-2.8348069919032497,-1.183666955366732,-2.0715782262775804,17.1738263585693,2.975555419921875,-2.2735049092732,3.0233890533447294,-0.6932007698667348,6.739978876556194,1.1650941417389973,4.8816839649504615,-5.756308855346681,87.16480279149036,32.101426495705894,1.8582949116057326,8,-2.6672210693359375,-1.3177776336669922,0.5208330154418945,-0.026111602783203125,-0.9844436645507812,0,0.03253875054851618,1.5854422859858557,39.65888977050781,1.7984926480066687,38.54111099243164,1.0245811498179127,38.8577766418457,0.03253875054851618
2818,2011-08-30,42.06111145019531,42.32110977172852,41.3033332824707,41.56444549560547,3477600.0,0.007156926613733905,1.0021912709371295,0.3012127353405237,71.87744981209812,44.58292776986275,-3.821150228902688,-3.3420621212945036,-1.416982524769061,-2.3830541977154525,16.74842986148209,1.0177764892578196,-1.9077708947380074,3.34577827453613,-0.2745457515244141,6.966102300596674,1.535616261505858,5.155940287566402,-5.524915475043947,89.18465374499426,27.28484217558465,1.8101620130302702,8,-2.9661102294921875,-1.6166667938232422,0.3672218322753906,-0.3250007629394531,-0.627777099609375,1,-0.0021397473695972113,-1.6056772768132737,41.76222229003906,1.5854422859858557,39.65888977050781,1.7984926480066687,38.54111099243164,-0.0021397473695972113
2819,2011-08-31,42.37222290039063,43.176666259765625,41.887779235839844,42.418888092041016,5431500.0,0.007396653095192329,-1.5382971290769698,-0.09395689641928553,68.8554598114423,49.42299942147572,-3.9591642728159258,-3.8324243698756533,-1.6582338163374004,-2.6972472763164603,17.83832889235272,1.2888870239257812,-1.5923276000535296,3.6459451675415124,-0.01918659011449364,7.3110769251975185,1.813379288713513,5.478511046369512,-5.348166988016999,85.20639699862727,20.48903396456248,1.8325658788280017,8,-3.0061111450195384,-1.9277782440185618,0.08249950408934836,-0.6361122131347727,-1.877777099609382,2,-0.021319050770894132,1.0021912709371295,42.06111145019531,-1.6056772768132737,41.76222229003906,1.5854422859858557,39.65888977050781,-0.021319050770894132
2820,2011-09-01,42.15888977050781,43.22222137451172,41.893333435058594,42.48888778686523,4700700.0,-0.005034740102834001,-2.086450926971892,7.0716095806434485,66.07179247614306,53.920450274470426,-3.308527699698004,-3.6247517025918228,-1.3782999703676992,-2.4944593106126547,19.060417154117296,1.328887939453125,-1.2688072272046043,3.31822319030762,-0.6292780353981797,7.26572441601342,1.3444725774547166,5.2919738031605235,-4.519572823394981,80.60793517287537,16.795727396985058,1.9737506128529014,9,-2.770000457763672,-1.7144451141357422,0.29583263397216797,-0.4227790832519531,-0.0066680908203125,3,-0.039928336816960064,-1.5382971290769698,42.37222290039063,1.0021912709371295,42.06111145019531,-1.6056772768132737,41.76222229003906,-0.039928336816960064
2821,2011-09-02,41.18111038208008,41.96666717529297,40.92333221435547,41.26666641235352,3592800.0,-0.02319272148176299,-2.4713475231314015,0.2592622562336267,59.220466654656626,57.583955120077256,-1.8038403155275233,-2.678777920260238,-0.34731150701661306,-1.5245552521554373,19.46084728946459,1.2355575561523438,-0.9519476488413687,2.2734437942504897,-1.789356583681986,6.336244172182965,0.24204360528425184,4.304843983216728,-2.8718449036793814,38.90919927110973,-19.63605139398792,2.031400188966237,9,-1.6505546569824219,-0.7366657257080078,1.2736120223999023,0.5550003051757812,1.6355552673339844,4,-0.05900764410260273,-2.086450926971892,42.15888977050781,-1.5382971290769698,42.37222290039063,1.0021912709371295,42.06111145019531,-0.05900764410260273
2822,2011-09-06,41.86777877807617,41.97000122070313,39.44444274902344,39.73333358764648,3735000.0,0.01667435359622793,1.1596213502607877,-24.94792224005508,62.6351647933403,60.50588544446072,-1.7055741739227273,-3.131875459295202,-0.9499518851251736,-2.2081604632928276,18.536573937093554,2.5255584716796946,-0.31267567216338676,2.709889984130861,-1.4383092677605518,6.858089236022273,0.6357903581851545,4.783989610076567,-2.968958592142151,64.14711578658255,8.118122353834863,2.0740996259457054,9,-1.5900020599365234,-1.4233341217041016,0.910832405090332,-0.1316680908203125,0.5944442749023509,1,-0.03391634390659737,-2.4713475231314015,41.18111038208008,-2.086450926971892,42.15888977050781,-1.5382971290769698,42.37222290039063,-0.03391634390659737
2823,2011-09-07,43.22222137451172,43.22222137451172,42.19333267211914,42.32222366333008,3415500.0,0.032350476570894404,1.2864251533300273,0.42165416812621836,67.18012975470117,62.79448622753151,-2.465227921651021,-4.300499200150838,-2.235957119757117,-3.5532117249343145,17.37820417558723,1.3544425964355469,0.4410572065279652,3.8063880920410185,-0.6828020261921779,8.295578210274215,1.5617930329244203,6.050983151157617,-3.8045930459483728,100.0,43.09682344423919,2.244595059116597,9,-2.741666793823242,-3.366109848022461,0.10333442687988281,-1.4861106872558594,-0.1944427490234375,2,-0.05655523180640898,1.1596213502607877,41.86777877807617,-2.4713475231314015,41.18111038208008,-2.086450926971892,42.15888977050781,-0.05655523180640898
2824,2011-09-08,42.31666564941406,43.22222137451172,42.20333480834961,42.92777633666992,3259800.0,-0.020951161145818964,-1.4323709002490699,-0.6790136015496188,70.08811772285719,65.50437024877432,-1.136998653327872,-3.090928055604074,-1.3037433682451791,-2.638183682079358,16.157234672788327,1.0188865661621094,1.2815084732908133,2.6072212219238295,-1.8315422198718565,7.045984663719516,0.3878395010259865,4.826602942821673,-2.872222900390625,76.02941265568168,12.911686852252032,2.2193817208978426,9,-1.836111068725586,-2.927776336669922,0.9388895034790039,-0.5805549621582031,1.3922233581542969,3,-0.02087431240793791,1.2864251533300273,43.22222137451172,1.1596213502607877,41.86777877807617,-2.4713475231314015,41.18111038208008,-0.02087431240793791
2825,2011-09-09,41.02444458007813,42.61666870117188,40.68444442749024,41.851112365722656,5072400.0,-0.030536930296960252,-1.5648970539087348,1.3527300420102382,66.21500285004718,66.13419091511422,0.6085206584059648,-1.644929336417853,-0.008822659362657248,-1.3372020984871753,15.188883856515634,1.9322242736816406,1.8425245970724404,1.1638334274292035,-3.2357177652330122,5.563384620091419,-1.0359421689019044,3.3636090237603113,-1.1266683959960986,41.823568495903544,-27.884931746230563,2.199775596331108,9,0.308887481689446,-1.6355552673339915,1.8991670608520437,0.7116661071777273,2.0900001525878835,4,-0.012919097009646108,-1.4323709002490699,42.31666564941406,1.2864251533300273,43.22222137451172,1.1596213502607877,41.86777877807617,-0.012919097009646108
2826,2011-09-12,41.31222152709961,41.411109924316406,40.33444213867188,40.34111022949219,3579300.0,0.007014767657847143,-1.1873544467134676,-1.1747298182791532,71.510335905566,67.07265775342799,0.6480853610685671,-1.8067395575773233,-0.30378942872583536,-1.628844366850565,14.633619455909653,1.0766677856445241,2.157187107463514,1.3128326416015597,-3.0859805917324366,5.711645874935556,-0.8865739750654384,3.5122392582685578,-1.0155119201660128,49.441191854770466,-27.413844140580238,2.1994066166669985,9,0.02111053466796875,-1.9233322143554688,1.3227777481079102,0.42388916015625,1.2166671752929688,0,0.02033296979773591,-1.5648970539087348,41.02444458007813,-1.4323709002490699,42.31666564941406,1.2864251533300273,43.22222137451172,0.02033296979773591
2827,2011-09-13,42.15444564819336,42.30888748168945,41.33222198486328,41.52888870239258,3465000.0,0.020386802983743513,1.0903746764751507,0.6441660676196425,68.57331794657273,66.70553199059185,-0.14823992916861073,-2.5310807800980086,-1.1669912007813394,-2.4669885870863055,14.045029841247961,0.9966659545898438,2.567023641489257,1.9978343963623075,-2.4762170669137262,6.471885859638341,-0.2391913352757129,4.234860128000328,-1.8200035095214773,63.02432980103397,-16.111159582329506,2.2370257316380178,9,-0.8211135864257812,-2.7655563354492188,0.09472084045410156,-0.4183349609375,4.247776031494141,1,0.01570937515694948,-1.1873544467134676,41.31222152709961,-1.5648970539087348,41.02444458007813,-1.4323709002490699,42.31666564941406,0.01570937515694948
2828,2011-09-14,42.88888931274414,43.33333206176758,41.83666610717773,42.46555709838867,3816900.0,0.01742268586996021,1.2811244512921995,0.6767285012135182,67.61507712926445,66.56771169257206,-0.8413968647734293,-3.1007137301621412,-1.9240536553411118,-3.182821211302823,13.854844879559487,1.4966659545898509,2.6877969694692467,2.5267225265502944,-2.057013040194306,7.110458093294895,0.2348547431779977,4.818590309922591,-2.5544471740722585,85.17975782970227,8.211593601003173,2.2918677833722985,9,-1.5000019073486328,-3.4444446563720703,-1.630279541015625,-1.4305572509765625,3.6011123657226562,2,-0.009948176942853104,1.0903746764751507,42.15444564819336,-1.1873544467134676,41.31222152709961,-1.5648970539087348,41.02444458007813,-0.009948176942853104
2829,2011-09-15,43.89666748046875,43.98333358764648,42.61777877807617,43.11555480957031,4050000.0,0.023497418186233077,1.8614639371388195,1.845152918701678,72.06959767420877,67.23413449235716,-1.7994200318963394,-3.8918317416890176,-2.941415565873065,-4.156802434519307,14.04028269872875,1.3655548095703054,2.632678653530114,3.2702783584594712,-1.494385787558521,8.034942504477463,0.8879462854504752,5.652610431468467,-3.1423807525634686,97.62486474619348,20.216762157417776,2.382332073008996,9,-2.182779312133789,-4.127222061157227,-3.120279312133789,-2.9205570220947266,2.284442901611328,3,-0.01979395942452966,1.2811244512921995,42.88888931274414,1.0903746764751507,42.15444564819336,-1.1873544467134676,41.31222152709961,-0.01979395942452966
2830,2011-09-16,43.393333435058594,44.21555709838867,43.23888778686523,44.1511116027832,4212000.0,-0.011466338432959855,1.2030072923613213,-0.9701265847512258,66.21008422285277,68.01075866660116,-1.232137904515163,-3.0533263372547808,-2.408506932996346,-3.623639004887103,13.536755516961414,0.9766693115234446,2.42416497013766,2.454777717590332,-2.166827527849975,7.076382963030639,0.14397509487017857,4.7655803403104855,-2.122399209594718,78.8147562784361,3.878476156668455,2.310802622720152,9,-1.563333511352539,-3.5077762603759766,-2.616945266723633,-2.4172229766845703,3.5388870239257884,4,0.007271982757029116,1.8614639371388195,43.89666748046875,1.2811244512921995,42.88888931274414,1.0903746764751507,42.15444564819336,0.007271982757029116
2831,2011-09-19,43.72777938842773,44.01666641235352,42.66666793823242,42.93111038208008,3037500.0,0.00770731185862128,-1.0368820614355794,-1.0513221946467761,60.079776048014274,67.72682658378716,-1.3045349166861087,-2.9799695528430306,-2.7104941152328763,-3.930744911476559,12.754038852235464,1.3499984741211009,2.273336541256235,2.4333347320556555,-1.8700692351079695,6.736738699219281,0.28163274847383946,4.585036715637472,-1.9268130458373918,83.08286443456274,9.29298541286883,2.1517019835818143,9,-1.4527797698974538,-3.84222221374511,-2.9513912200927663,-2.751668930053704,2.868888854980476,0,-0.014026201749545608,1.2030072923613213,43.393333435058594,1.8614639371388195,43.89666748046875,1.2811244512921995,42.88888931274414,-0.014026201749545608
2832,2011-09-20,43.18777847290039,44.7055549621582,43.112220764160156,44.10222244262695,3894300.0,-0.012349150198792014,-1.9906060931514695,-1.1478342479003367,55.63834446115496,66.44440599561537,-0.6231298144191157,-1.9516135253446052,-2.119031808226623,-3.3671534965742325,11.549186524419952,1.5933341979980469,2.1694865994719947,1.5197782516479492,-1.9639838771632796,5.003540380459178,-0.22210281275766874,3.261659316053567,-0.9521857942663559,47.095319268890194,-23.724941978348483,1.741881064405616,9,-0.6677799224853516,-3.057222366333008,-2.705556869506836,-2.211668014526367,3.5388870239257812,1,-0.01525639414218205,-1.0368820614355794,43.72777938842773,1.2030072923613213,43.393333435058594,1.8614639371388195,43.89666748046875,-0.01525639414218205
2833,2011-09-21,42.25444412231445,43.856666564941406,42.22111129760742,43.264442443847656,2809800.0,-0.02161107571605214,-2.038190766047456,1.1044944851407499,49.44513793466587,64.15074157470522,0.17711402739622883,-0.7014012377906056,-1.1270059847609204,-2.4042572143063268,10.361035125996256,1.6355552673339844,2.2105030943143618,0.3624439239501953,-2.605080805035122,3.329968652935513,-1.1213184405424599,1.8462062884428505,2.45111083984375,1.3416615229654743,-64.86393298972554,1.4837623644926579,9,0.26555442810058594,-2.1238880157470703,-2.0891666412353516,-1.2783336639404297,6.113334655761719,2,0.09816192458635653,-1.9906060931514695,43.18777847290039,-1.0368820614355794,43.72777938842773,1.2030072923613213,43.393333435058594,0.09816192458635653
2834,2011-09-22,40.95111083984375,41.77777862548828,40.03666687011719,40.70222091674805,5852700.0,-0.03084488056919954,-1.2039416978321387,-0.246426075954148,44.84002398988251,61.77574392357581,1.4151957615460162,0.8082392672294247,0.21277378277316217,-1.086588764965434,10.02209781484967,2.2177772521972656,2.1151574026175624,-1.0455560684204102,-3.692863424255627,1.6017512874148068,-2.369209746338015,0.27809760949719475,3.754444122314453,19.585904645806387,-42.94733598273077,1.323653677917607,9,1.4200000762939453,-0.8205547332763672,-1.0391664505004883,0.024999618530273438,7.552223205566406,3,0.13525618048030896,-2.038190766047456,42.25444412231445,-1.9906060931514695,43.18777847290039,-1.0368820614355794,43.72777938842773,0.13525618048030896
2835,2011-09-23,41.66777801513672,42.18777847290039,40.39444351196289,40.61111068725586,3401100.0,0.017500555188741718,-1.4071583097581895,4.24552072955782,52.1266299740191,59.62199882007061,0.8933249720606895,0.3560809175953139,-0.4460455841231834,-1.780757988023801,9.86204009993628,1.7933349609375,1.8306352193546331,-0.4852222442626939,-2.586230573876925,1.6157860853515373,-1.5357264090698095,0.5652819205444217,2.8510214233398443,34.93575157220115,-29.322304739980503,1.0505041648071158,9,0.7033329010009766,-1.537221908569336,-2.0997228622436523,-0.6916675567626953,6.538890838623054,4,0.10831708773392701,-1.2039416978321387,40.95111083984375,-2.038190766047456,42.25444412231445,-1.9906060931514695,43.18777847290039,0.10831708773392701
2836,2011-09-26,41.862220764160156,42.1533317565918,40.32444381713867,41.71666717529297,2810700.0,0.0046665015099389695,4.025966810286086,0.13774778970321191,49.97462094279104,57.55547693076152,0.8773688957395507,0.3532827431824188,-0.5893254556001608,-1.9396167348380828,10.03836929274132,1.828887939453125,1.5691536746169774,-0.4009460449218736,-2.153469231400372,1.351577141556625,-1.2772076381611228,0.47531554831737566,2.4772933715820287,39.10039945388632,-24.13187353623899,0.8762615932392492,9,0.5088901519775391,-1.7316646575927734,-2.490276336669922,-0.8861103057861328,5.490001678466797,0,0.12111157989890597,-1.4071583097581895,41.66777801513672,-1.2039416978321387,40.95111083984375,-2.038190766047456,42.25444412231445,0.12111157989890597
2837,2011-09-27,43.12111282348633,43.77777862548828,42.38999938964844,42.70666885375977,3518100.0,0.030072271282940655,-1.6489824152619508,2.8473634552887654,49.53425300719154,55.54649647275342,-0.25700842850974936,-0.8417413177021018,-1.7938725303686454,-3.157975311944547,9.54050900190396,1.915557861328125,1.4795863358019545,0.790001487731935,-0.9859578523855959,2.565960827849466,-0.09797818232682687,1.677981157790697,1.0462874216308578,80.74466491576709,21.247720618639143,0.8879796700587645,9,-0.7500019073486328,-2.9905567169189453,-3.7491683959960938,-2.1450023651123047,4.334442138671875,1,0.08059985451091789,4.025966810286086,41.862220764160156,-1.4071583097581895,41.66777801513672,-1.2039416978321387,40.95111083984375,0.08059985451091789
2838,2011-09-28,41.97111129760742,43.43000030517578,41.83222198486328,43.18999862670898,2666700.0,-0.02666910593393934,-1.13511681135336,-2.9410183719303746,48.443294040334635,52.92135162454518,0.8371507528656323,0.3174476132773094,-0.6469733741548751,-1.9762707440591498,8.90691699984418,1.5977783203125,1.2712646177676064,-0.3555000305175753,-2.134792916807335,1.4237928557721844,-1.2451464736624587,0.5341464126273081,2.0310596125097646,51.70774234993015,-5.462579207162982,0.8896464431448804,9,0.39999961853027344,-1.6988887786865234,-2.7313880920410156,-1.1272220611572266,6.623332977294922,2,0.1133054153724502,-1.6489824152619508,43.12111282348633,4.025966810286086,41.862220764160156,-1.4071583097581895,41.66777801513672,0.1133054153724502
2839,2011-09-29,41.46888732910156,43.022220611572266,40.68333435058594,42.67111206054688,3414600.0,-0.011965944026230413,1.456243314811773,0.9863296653772602,52.155626668877005,51.359745229658984,1.0714525813598499,0.7889772810043567,-0.2345971805540117,-1.4582837332803678,7.942672050536095,2.338886260986328,1.0588072228310637,-0.8125572204589844,-2.6323752777305245,1.0072608368125557,-1.722466249094758,0.09735180817678923,2.3746634194156258,33.14024198278748,-24.898491332330302,0.9099090286357705,9,0.9022235870361328,-0.4494438171386719,-2.2291641235351562,-0.6249980926513672,6.556667327880859,3,0.16636307104707826,-1.13511681135336,41.97111129760742,-1.6489824152619508,43.12111282348633,4.025966810286086,41.862220764160156,0.16636307104707826
2840,2011-09-30,40.47555541992188,41.11111068725586,40.36777877807617,40.91666793823242,3070800.0,-0.023953666788705696,-1.263958034402031,0.36691352853823966,46.20196282226095,49.81776598235306,1.796268821682844,1.7388854499249575,0.5972486848970036,-0.46330300866994634,6.95959312880787,1.1011085510253906,0.7761985351521901,-1.721722412109365,-3.7130345695811258,0.26958974536239566,-2.717378490845242,-0.7260663333734882,3.215719973459308,4.375816744378409,-52.48876322354052,0.9956560787358804,9,1.8955554962158132,0.7466659545898366,-1.2358322143554759,0.3683338165283132,7.5655555725097585,4,0.19833646610163713,1.456243314811773,41.46888732910156,-1.13511681135336,41.97111129760742,-1.6489824152619508,43.12111282348633,0.19833646610163713
2841,2011-10-03,38.7511100769043,40.614444732666016,38.72555541992188,40.03555679321289,3499200.0,-0.0426046122190783,-1.8286185976898752,2.9118346521382406,35.69627421166007,47.601980399075856,3.062599637365132,3.448767100220138,2.1677528744061902,1.2634251094524274,6.880987679829728,1.8888893127441335,0.2659303266401736,-3.324667739868161,-5.811835664333742,-0.8374998154025803,-4.568251702100952,-2.081083777635371,4.793980975546333,0.5058101343238232,-53.28366684197169,1.2435839622327913,10,2.5400009155273438,2.471111297607422,0.4886131286621094,2.0927791595458984,10.270000457763672,0,0.24400742993143298,-1.263958034402031,40.47555541992188,1.456243314811773,41.46888732910156,-1.13511681135336,41.97111129760742,0.24400742993143298
2842,2011-10-04,40.4477767944336,40.46888732910156,37.91222381591797,38.022220611572266,5488200.0,0.04378369327129339,1.0720375073618864,-1.8884054527635112,40.5080805237085,46.6089740200806,1.0464336045228038,1.7289046483790074,0.3484085402311692,-0.43233532460895674,7.8442792179394925,2.5566635131835938,-0.09887397612975235,-1.5570009231567283,-4.148071573569311,1.0340697272558543,-2.852536248363023,-0.26146559795043345,2.8081421200653054,45.952440869106056,-3.706660658556757,1.2955353252062929,10,0.39722442626952414,0.8611125946044851,-1.3636093139648509,0.39611244201659446,7.25,1,0.1707002509256217,-1.8286185976898752,38.7511100769043,-1.263958034402031,40.47555541992188,1.456243314811773,41.46888732910156,0.1707002509256217
2843,2011-10-05,40.77777862548828,40.81444549560547,39.47000122070313,40.57222366333008,3846600.0,0.008158713709577547,8.641439494453437,0.08474549615079122,37.19785870510157,45.75984454399383,0.5419282851919647,1.2715759325758498,-0.09608818745381598,-0.750561162575984,8.104479611165319,1.3444442749023366,-0.3989915562084576,-1.1047769546508803,-3.684634824863643,1.4750809155618825,-2.3947058897572617,0.18515198045550108,2.0506446811241474,56.077428698336384,11.96990333050335,1.2899289351063803,10,0.06722259521484375,0.5311107635498047,-1.0080556869506836,0.06611061096191406,6.948886871337891,2,0.16376017923879638,1.0720375073618864,40.4477767944336,-1.8286185976898752,38.7511100769043,-1.263958034402031,40.47555541992188,0.16376017923879638
2844,2011-10-06,41.43333435058594,41.686668395996094,40.52777862548828,41.03555679321289,4189500.0,0.016076298101434627,1.5626521014783104,1.9351396492530388,42.05406431945444,44.64067058237552,-0.04249981485980925,0.5759809873710324,-0.8412166795755525,-1.3782032907171384,8.191271998150674,1.1588897705078125,-0.615011044411176,-0.4050546646118178,-2.9838651185157516,2.173755789292116,-1.6944598915637883,0.8843505623401526,1.0017929967709378,93.28817684203717,51.35792485689996,1.2894052269519674,10,-0.5883331298828125,-0.12444496154785156,-1.6636114120483398,-0.5894451141357422,7.454444885253906,3,0.17283450720434557,8.641439494453437,40.77777862548828,1.0720375073618864,40.4477767944336,-1.8286185976898752,38.7511100769043,0.17283450720434557
2845,2011-10-07,40.49444580078125,41.67889022827149,40.36666870117188,41.66999816894531,2884500.0,-0.022660221884638454,1.1992481443358027,-2.9553008870774393,37.50430111426504,43.25507949031708,0.7961747545262199,1.5527371387806,0.008667242255654628,-0.4179966717791501,8.815335133471647,1.3122215270996094,-0.7232231627244232,-1.3174432754516587,-3.9419586224439698,1.3070720715406523,-2.6297009489478143,-0.005185601955503216,1.5788492640605156,68.4132971111165,30.37955153544995,1.3122576734961546,10,0.350555419921875,0.8144435882568359,-0.589167594909668,0.3494434356689453,8.4477767944336,4,0.18597881035961428,1.5626521014783104,41.43333435058594,8.641439494453437,40.77777862548828,1.0720375073618864,40.4477767944336,0.18597881035961428
2846,2011-10-10,42.1522216796875,42.246665954589844,41.03111267089844,41.06555557250977,2721600.0,0.04093835206590901,-1.1038488582831827,-0.9243876637115241,46.316202575001064,42.897518331184806,-0.9120502578947907,-0.040982580205493946,-1.7589762324080667,-2.0496721427236224,9.159782319236548,1.7522201538085938,-0.6286180569457258,0.2983325958251939,-2.3193909004830857,2.9160560921334735,-1.0105291523289424,1.6071943439793301,-4.239997863769531,97.82107427251798,58.41645444810933,1.3088617481541391,10,-1.481109619140625,-0.8433322906494141,-2.2355546951293945,-1.3083324432373047,7.711112976074219,0,0.13970531274706,1.1992481443358027,40.49444580078125,1.5626521014783104,41.43333435058594,8.641439494453437,40.77777862548828,0.13970531274706
2847,2011-10-11,42.81666564941406,43.186668395996094,41.77777862548828,41.885555267333984,2988900.0,0.015762964400207302,-1.4573723098828641,0.8568504860231114,52.03900397693142,43.29704165747334,-1.8150986377739144,-0.6885745064802364,-2.5047999690034644,-2.6840112138829966,9.57987754784242,1.4088897705078125,-0.6726659130764858,0.9296655654907227,-1.7206150607688855,3.579946191750331,-0.39547474763907786,2.254805878620523,-4.817752990722653,90.04477051263365,43.93244069395857,1.325140313129803,10,-2.2672195434570312,-1.5077762603759766,-2.829165458679199,-1.9727764129638672,5.90111160278321,1,0.14490724093408747,-1.1038488582831827,42.1522216796875,1.1992481443358027,40.49444580078125,1.5626521014783104,41.43333435058594,0.14490724093408747
2848,2011-10-12,42.46222305297852,43.33222198486328,42.310001373291016,43.06666564941406,2743200.0,-0.008278145695364114,-1.2493924678606054,-0.6491632013437866,55.885410924935854,43.711462130368766,-1.5462728263802958,-0.3876084986245516,-2.1969139414024497,-2.293075935363099,9.447059425658786,1.0222206115722656,-0.7108325562172837,0.5965562820434656,-2.0264968756173687,3.2196094397043,-0.7149702967869516,1.9080828608738827,-4.255800164794927,70.66318326940262,20.319877342864515,1.3115265788304173,10,-1.8400001525878977,-1.1533336639404368,-2.1011123657226634,-1.6183338165283274,5.192222595214837,2,0.12329909658575522,-1.4573723098828641,42.81666564941406,-1.1038488582831827,42.1522216796875,1.1992481443358027,40.49444580078125,0.12329909658575522
2849,2011-10-13,43.02777862548828,43.16555786132813,42.4033317565918,42.41999816894531,1845900.0,0.01331902881778313,-1.3778203541508218,-1.0055222119141052,55.359959635978115,44.7290173318929,-2.086905437140139,-1.076805020530827,-2.791235301869186,-2.809378396909459,8.981140104330512,0.7622261047363352,-0.8318228079640306,1.2055562973022447,-1.3021047668787773,3.7132173614832666,-0.04827423478826631,2.4593868293927557,-4.513807791503908,89.73401148955107,35.895073341597936,1.2538305320905125,10,-2.4055557250976562,-1.7188892364501953,-2.859445571899414,-2.183889389038086,3.9788894653320312,3,0.10920589027467065,-1.2493924678606054,42.46222305297852,-1.4573723098828641,42.81666564941406,-1.1038488582831827,42.1522216796875,0.10920589027467065
2850,2011-10-14,43.70888900756836,43.93555450439453,43.25,43.47888946533203,2427300.0,0.01582955020774901,1.0065092027622242,0.37842536685788886,57.00911386202982,47.097110626378424,-2.526860877822614,-1.8267195002727021,-3.420216004095444,-3.434486390796927,8.47542443159543,0.90777587890625,-0.841889909073771,1.8708889007568388,-0.6819576567294803,4.423735458243158,0.5944656220136793,3.1473121794999983,-4.905823104531251,92.19590166302855,34.985164280952404,1.2764232787431582,10,-2.7849998474121094,-2.3999996185302734,-3.774167060852051,-2.864999771118164,3.04888916015625,4,0.1184859726673615,-1.3778203541508218,43.02777862548828,-1.2493924678606054,42.46222305297852,-1.4573723098828641,42.81666564941406,0.1184859726673615
2851,2011-10-17,43.114444732666016,43.79999923706055,42.891109466552734,43.686668395996094,2791800.0,-0.013600077430460766,1.2753947751679615,-2.487933922677591,49.9733465888818,48.148806855842125,-1.3950972785923028,-1.3497848652494326,-2.778507521420167,-2.7925340473072424,8.234635362366381,0.9088897705078125,-0.8768425333291034,1.3071113586425795,-1.1635632785441885,3.7777859958293476,0.07177404004919197,2.542448677235967,-3.90077974152031,61.946475546629706,7.394021274867015,1.2353373185933845,10,-1.4116668701171875,-1.8055553436279297,-2.7533340454101562,-2.2705554962158203,3.4055557250976562,0,0.135169962148054,1.0065092027622242,43.70888900756836,-1.3778203541508218,43.02777862548828,-1.2493924678606054,42.46222305297852,0.135169962148054
2852,2011-10-18,42.52888870239258,43.54888916015625,42.22222137451172,43.30888748168945,6200100.0,-0.01358143503654552,1.1058183117268439,1.3631012299590013,52.33488249098419,49.83069838760686,-0.5400865821867171,-0.8602264226211744,-2.05551971603127,-2.1627652023837527,7.662909537902668,1.3266677856445312,-0.76495356643224,0.7544998168945298,-1.6554975256626818,3.1644971594517415,-0.45049885438407955,1.9594984881731392,-2.9374725501869676,17.89887340250256,-35.48443168654556,1.204998671278607,10,-0.377777099609375,-1.2199993133544922,-2.1677780151367188,-1.6849994659423828,3.7966690063476634,1,0.17245797332476553,1.2753947751679615,43.114444732666016,1.0065092027622242,43.70888900756836,-1.3778203541508218,43.02777862548828,0.17245797332476553
2853,2011-10-19,46.4022216796875,47.27666854858398,45.55555725097656,45.97666549682617,12982500.0,0.0910753395039221,-1.7151733621392502,-0.5455857036660277,66.1056370302475,52.50309535547276,-3.946731081878653,-4.645039219610737,-5.7822643120527815,-5.9672278293531065,8.114008934179298,4.747779846191399,-0.2388133463356823,4.420443916320799,1.244395575008049,7.59649225763355,2.8324197456644242,6.0084680869771745,-6.463274459306774,82.69945577070985,25.650295610134982,1.588024170656375,10,-2.5805530548095703,-3.8077754974365234,-6.041110992431641,-5.558332443237305,-0.48444366455078125,2,0.049901825574084624,1.1058183117268439,42.52888870239258,1.2753947751679615,43.114444732666016,1.0065092027622242,43.70888900756836,0.049901825574084624
2854,2011-10-20,46.4900016784668,46.94444274902344,45.88888931274414,46.9011116027832,3985200.0,0.0018917197410339703,3.2411102936668508,-0.9660532283944531,70.86900181204739,56.21028432189302,-3.6227625896183753,-4.5287758162589995,-5.667223972256764,-5.993337251040003,8.463370203628967,1.0555534362792969,0.14809208471377389,4.231279373168945,0.5138258717993338,7.948732874538557,2.372552622484136,6.090006123853755,-5.817282325265744,84.43614419095056,19.86806665140412,1.8587267506848073,10,-2.336111068725586,-3.8955554962158203,-6.073335647583008,-5.646112442016602,0.7277755737304759,3,0.025047191389238277,-1.7151733621392502,46.4022216796875,1.1058183117268439,42.52888870239258,1.2753947751679615,43.114444732666016,0.025047191389238277
2855,2011-10-21,46.18111038208008,46.66666793823242,45.351112365722656,45.87444305419922,4880700.0,-0.006644252209820678,1.0591229479076794,-0.7459497077108658,78.58913884857284,59.79616613006766,-2.7070643019946488,-4.07325819073894,-5.205103683622227,-5.6170086347160435,8.946296383885638,1.3155555725097656,0.583173255506324,3.696721458435057,-0.3984577911242013,7.791900707994316,1.6491318336554244,5.74431108321469,-4.847996109340734,78.32486662193699,5.419809328088377,2.04758962477963,10,-1.6538867950439453,-3.5866641998291016,-5.439443588256836,-5.337221145629883,0.7766685485839844,4,0.01787652358096148,3.2411102936668508,46.4900016784668,-1.7151733621392502,46.4022216796875,1.1058183117268439,42.52888870239258,0.01787652358096148
2856,2011-10-24,46.93222045898438,47.71555709838867,45.83333206176758,45.8577766418457,5063400.0,0.016264443853557964,-2.351143560573903,3.50361358858581,76.90888586639923,62.55948634000852,-3.027165058554381,-4.664197272168231,-5.808362791320121,-6.294901700944628,9.579739905382064,1.8822250366210938,0.9526455790984087,4.19433155059815,-0.3425514383087176,8.731214539505018,1.9258900561447163,6.462773045051584,-5.0047507586605775,85.74023728425166,9.036482921163525,2.268441494453433,10,-1.9633312225341868,-4.118330001831062,-6.074441909790046,-6.088331222534187,1.3133354187011648,0,-0.0037168983174836745,1.0591229479076794,46.18111038208008,3.2411102936668508,46.4900016784668,-1.7151733621392502,46.4022216796875,-0.0037168983174836745
2857,2011-10-25,46.5966682434082,47.57777786254883,46.39555740356445,46.88888931274414,3214800.0,-0.007149719580590297,-2.4048032343828964,-0.271974266755188,74.13587789110059,64.58731600291571,-2.345707835319004,-4.27404729979493,-5.3410696078839806,-5.88301151867622,10.280504177761761,1.182220458984375,1.506186731443016,3.6850015640258817,-1.1688640159411108,8.538867143992874,1.2580687740423855,6.111934354009378,-3.9746280553166145,52.67857863106522,-25.534033103764074,2.426932789983496,10,-1.6277790069580078,-3.782777786254883,-5.516389846801758,-5.752779006958008,1.8022193908691406,1,-0.0016453490889958289,-2.351143560573903,46.93222045898438,1.0591229479076794,46.18111038208008,3.2411102936668508,46.4900016784668,-0.0016453490889958289
2858,2011-10-26,46.72666549682617,47.540000915527344,46.38000106811523,47.43888854980469,2430900.0,0.002789840096268259,1.5370499380519684,2.4372748159365045,72.95682951677686,66.54252376744891,-2.01955750516629,-4.247262423989554,-5.32761282039003,-5.930491667089143,11.327141880102987,1.1599998474121165,1.8445426580234852,3.577221107482913,-1.5413489917511285,8.695791206716954,1.0179360578658958,6.13650615709993,-3.493403279498935,58.17658209978623,-17.380178772815924,2.5592850496170194,10,-1.7577762603759766,-3.9127750396728516,-5.401388168334961,-5.882776260375977,1.4788894653320312,2,-0.008584130363703646,-2.4048032343828964,46.5966682434082,-2.351143560573903,46.93222045898438,1.0591229479076794,46.18111038208008,-0.008584130363703646
2859,2011-10-27,48.36777877807617,48.96444320678711,47.36444473266602,47.57777786254883,5406300.0,0.03512155776151982,-1.630133378482627,-1.1092043598189658,82.18569564836349,69.3399217437082,-3.1553516905803676,-5.633879607357848,-6.7979072281830994,-7.486176188671031,12.282641681915118,2.2377777099609375,2.1058170882795366,4.873389816284181,-0.6797196196859403,10.426499252254303,2.096835098299117,7.649944534269245,-4.59664117502156,83.4871354172715,6.736505618409282,2.776554717985062,10,-2.774446487426758,-4.929445266723633,-7.042501449584961,-7.523889541625977,0.12444305419921875,3,-0.05065357196121589,1.5370499380519684,46.72666549682617,-2.4048032343828964,46.5966682434082,-2.351143560573903,46.93222045898438,-0.05065357196121589
2860,2011-10-28,48.503334045410156,49.22222137451172,48.0011100769043,48.22222137451172,3330000.0,0.0028025944287404236,-2.3763355799554895,0.35583841154258455,79.65347116593702,72.637713363381,-2.837709677628567,-5.414796536158242,-6.710407634446298,-7.53455841379462,13.167319576875979,1.2211112976074219,2.371741548186307,4.607556152343747,-1.1822675764797452,10.39737988116724,1.712644287932001,7.502468016755493,-4.005133657832992,78.78693392557439,4.507356487941607,2.894911864411746,10,-2.7811126708984375,-4.9361114501953125,-7.252500534057617,-7.659444808959961,0.37999725341797586,4,-0.02650450362874668,-1.630133378482627,48.36777877807617,1.5370499380519684,46.72666549682617,-2.4048032343828964,46.5966682434082,-0.02650450362874668
2861,2011-10-31,48.20666885375977,49.054443359375,48.20666885375977,48.22222137451172,2596500.0,-0.006116387615182073,-108.02084866333148,-0.05532486565703384,76.06105666137564,75.27395493786895,-1.9475559763508414,-4.609768633432871,-6.172127442225104,-7.148366894592364,13.331762501890879,0.8477745056152273,2.6322097090111853,3.838113021850596,-1.722567998515423,9.398794042216615,1.0577725116675865,6.618453532033605,-2.9526251082730823,64.26904281605411,-7.68519683457896,2.7803405101830094,10,-0.9200019836425852,-4.639446258544929,-6.955835342407234,-7.362779617309577,0.6688880920410085,0,-0.025906994878330147,-2.3763355799554895,48.503334045410156,-1.630133378482627,48.36777877807617,1.5370499380519684,46.72666549682617,-0.025906994878330147
2862,2011-11-01,47.35222244262695,47.93888854980469,46.71333312988281,47.27333450317383,3710700.0,-0.017724651618739262,-1.044482343882246,-5.072357125339575,72.55303786297486,75.99033280817198,-0.37656815356577766,-3.385092182027222,-5.052213981768112,-6.201800832208008,12.779168469381508,1.4933357238769602,2.8204722164338136,2.638444328308104,-2.752029987244235,8.028918643860443,-0.05679282946806552,5.333681486084274,-1.4632702764962602,34.20640449031048,-36.34507481135507,2.6952371577761696,11,-0.06555557250976562,-3.7849998474121094,-6.101388931274414,-6.508333206176758,0.4255561828613281,1,0.018865712927011558,-108.02084866333148,48.20666885375977,-2.3763355799554895,48.503334045410156,-1.630133378482627,48.36777877807617,0.018865712927011558
2863,2011-11-02,47.4555549621582,47.96888732910156,46.985557556152344,47.66333389282226,2166300.0,0.0021822105531890124,1.4016285764862624,-2.6338491295937203,71.33068922210421,76.04163140928942,-0.35176408584248264,-3.1225881327688967,-4.949743829201296,-6.216338702430605,12.420501606525505,0.9833297729492188,3.203103449677151,2.407888031005861,-2.7794929502770174,7.595269012288739,-0.18580245963558184,5.001578521647303,-1.0332797226865438,29.583694445711505,-36.94922122497118,2.593690490641441,11,-0.16888809204101562,-3.8883323669433594,-6.204721450805664,-6.611665725708008,1.4777793884277344,2,0.019878234968938147,-1.044482343882246,47.35222244262695,-108.02084866333148,48.20666885375977,-2.3763355799554895,48.503334045410156,0.019878234968938147
2864,2011-11-03,48.594444274902344,48.68999862670898,47.4000015258789,47.93777847290039,2429100.0,0.023999072682898914,2.043255234229867,-3.1604061100096548,72.54178184976097,75.36970285386587,-1.2971550812442274,-3.8972936863371075,-5.900277644786328,-7.268808934408028,12.704083875715167,1.2899971008300781,3.6682002950692265,3.1887218475341825,-1.9364386196721455,8.31388231474051,0.6261416139310185,5.7513020811373465,-1.8811111450195312,74.97787711535831,11.208206960266295,2.562580233603164,11,-1.0666675567626953,-5.0272216796875,-7.272777557373047,-7.750555038452148,-0.4044456481933665,3,-0.008002752548093017,1.4016285764862624,47.4555549621582,-1.044482343882246,47.35222244262695,-108.02084866333148,48.20666885375977,-0.008002752548093017
2865,2011-11-04,48.02555465698242,48.58333206176758,47.58111190795898,48.497779846191406,2003400.0,-0.011706885970372949,2.1157283050194415,-0.7191256005251508,72.71325176389554,74.90352128692102,-0.490721282251279,-2.88308041582939,-5.13555095222781,-6.60542815223603,12.926266483186902,1.0133323669433665,3.586938651330186,2.243276786804202,-2.4510991180797745,6.937652691688179,-0.10391116563778269,4.590464739246187,-1.0399971008300781,56.051249128249914,-7.620676121206664,2.3471879524419874,11,-0.2244434356689453,-4.458332061767578,-6.330277442932129,-7.181665420532227,0.24000167846679688,4,0.009717059566018316,2.043255234229867,48.594444274902344,1.4016285764862624,47.4555549621582,-1.044482343882246,47.35222244262695,0.009717059566018316
2866,2011-11-07,48.04111099243164,48.33222198486328,47.55555725097656,47.61444473266602,2431800.0,0.000323917871648316,-1.8530710051708916,-0.9035228732298644,76.91222604395512,75.21200441501597,-0.37150771745582745,-2.566416738118157,-4.987086574872123,-6.5253193759784835,13.505062359584599,0.7766647338867188,3.4353950031111253,1.964388656616208,-2.5046299018092526,6.433407215041669,-0.27012062259652225,4.198897935828938,-0.6976872253417952,67.17261290191871,-2.194727125797968,2.23450927921273,11,-0.23999977111816406,-4.473888397216797,-6.244444847106934,-7.197221755981445,-0.9833335876464844,0,0.017531241243133877,2.1157283050194415,48.02555465698242,2.043255234229867,48.594444274902344,1.4016285764862624,47.4555549621582,0.017531241243133877
2867,2011-11-08,49.02111053466797,49.11111068725586,48.04111099243164,48.1077766418457,1982700.0,0.020399185655608942,-1.044588285461245,2.1406283527645016,67.8209571710996,74.64135193216293,-1.0855956859296825,-3.2230072428042718,-5.856103040025872,-7.409903059892173,14.808699666537528,1.0699996948242188,3.246418396265561,2.6341659545898466,-1.7424296487999413,7.0107615579796345,0.44586815289495263,4.8224637562847406,-1.4655532836914062,95.7658008510394,26.924726221339654,2.188297801694894,11,-1.0533332824707031,-5.453887939453125,-7.764444351196289,-8.177221298217773,-1.426666259765625,1,-0.002969202192272924,-1.8530710051708916,48.04111099243164,2.1157283050194415,48.02555465698242,2.043255234229867,48.594444274902344,-0.002969202192272924
2868,2011-11-09,47.6977767944336,48.58555603027344,47.4011116027832,47.996665954589844,2623500.0,-0.026995180766019145,-1.6550515199452733,-0.3272507048136082,57.03558424208328,71.84689510924291,0.43580635937672696,-1.5677049042659874,-4.4445108109213365,-6.010742293358895,16.0843379859631,1.6199989318847656,3.028762227412919,1.0490545272827205,-2.9490657939387788,5.04717484850422,-0.9500056333280327,3.0481146878934737,1.524444580078118,17.40247058902289,-47.42254597272082,1.99906016061075,11,0.27000045776366477,-3.351665496826179,-6.620831489562995,-7.172775268554695,0.3155555725097585,2,0.0016772654079764138,-1.044588285461245,49.02111053466797,-1.8530710051708916,48.04111099243164,2.1157283050194415,48.02555465698242,0.0016772654079764138
2869,2011-11-10,47.72666549682617,48.33555603027344,47.22222137451172,48.057777404785156,2061000.0,0.0006056614025655715,1.5112741196463528,1.1078083520523032,59.306839628275874,69.58615827172501,0.3424212342567259,-1.2927975760550936,-4.393015222733588,-5.963203247156784,17.37869422507651,1.1133346557617188,2.877638883657717,0.842998886108397,-2.795258095293093,4.481255867509887,-0.9761296045923515,2.6621273768091456,1.4591336822509788,26.705859306367017,-34.90739480603863,1.8191284907007454,11,0.18555641174316406,-2.932220458984375,-6.649720191955566,-7.282220840454102,0.2944450378417969,3,0.02528290717984505,-1.6550515199452733,47.6977767944336,-1.044588285461245,49.02111053466797,-1.8530710051708916,48.04111099243164,0.02528290717984505
2870,2011-11-11,48.887779235839844,49.0988883972168,48.00555419921875,48.04333114624024,1995300.0,0.02432840691732152,-1.3768083491933176,-2.5503404417101363,61.22164588284119,67.93733485188784,-0.8475533100663171,-2.1565983364538823,-5.451717661527439,-7.041461479003388,18.600173151659625,1.372222900390625,2.782076332231121,1.7451681137084947,-1.6721731191274642,5.162509346544454,0.03649749729051166,3.4538387301264777,0.21947683105469196,88.17657287225771,28.39184568348538,1.7086706164179801,11,-0.9755573272705078,-4.093334197998047,-7.810833930969238,-8.443334579467773,0.39888763427734375,4,-0.014273109149930852,1.5112741196463528,47.72666549682617,-1.6550515199452733,47.6977767944336,-1.044588285461245,49.02111053466797,-0.014273109149930852
2871,2011-11-14,48.94222259521485,49.72222137451172,48.69222259521485,48.8388900756836,1831500.0,0.0011136394458084453,-4.1932605016155975,0.12236692912674531,63.908277790520295,66.97680595494845,-0.8791363923242344,-1.8467363564212107,-5.369484010153606,-7.0135770164023725,20.22708018619273,1.029998779296868,2.401440986362786,1.5082225799560618,-1.4220505341290561,4.43849569404118,0.04308602291350638,2.973359136998617,-1.720001220703132,68.80004882812528,7.781159806691917,1.4651365570425574,11,-0.5883331298828196,-3.5655555725097727,-7.865277290344245,-8.49777793884278,0.02777862548828125,0,-0.013825817951957697,-1.3768083491933176,48.887779235839844,1.5112741196463528,47.72666549682617,-1.6550515199452733,47.6977767944336,-0.013825817951957697
2872,2011-11-15,49.86333465576172,49.89555740356445,48.79222106933594,48.98110961914063,2020500.0,0.01882039702538818,1.3309827372221594,8.537728883638442,67.00397833937112,66.49606030131145,-1.5718887724576334,-2.3085576045909946,-6.162534435020326,-7.835400243688767,21.853716401116095,1.1033363342285156,2.1146348619191855,2.06261234283447,0.013852902194109618,4.11137178347483,1.0382326225142933,3.0869920631546464,-2.591113281250003,98.79466152206268,35.87061352059133,1.024379720320179,11,-1.3044452667236328,-4.026666641235352,-8.873333930969238,-9.418889999389648,-0.10111236572265625,1,-0.056264934351966334,-4.1932605016155975,48.94222259521485,-1.3768083491933176,48.887779235839844,1.5112741196463528,47.72666549682617,-0.056264934351966334
2873,2011-11-16,48.71777725219727,49.66666793823242,48.66666793823242,49.20222091674805,3793500.0,-0.022973942907608458,-2.4091163274595226,-0.5491157521511617,52.00508230999473,64.21420479689297,-0.255303980750611,-1.0336244103157384,-4.943250932936962,-6.61258261207589,22.15012085454717,1.1966667175292969,1.8727374021527083,0.8012771606445384,-1.1751533420365945,2.777707663325671,-0.18693809069603162,1.7894924119851083,-1.3406224365234465,55.94343028457545,-4.1986117748643395,0.9882152513405674,11,-0.1588878631591868,-2.658887863159187,-7.788609504699714,-8.273332595825202,2.1333351135253835,2,-0.023057968582593014,1.3309827372221594,49.86333465576172,-4.1932605016155975,48.94222259521485,-1.3768083491933176,48.887779235839844,-0.023057968582593014
2874,2011-11-17,47.65444564819336,49.09000015258789,47.0455551147461,49.09000015258789,3326400.0,-0.02182635711188885,1.8483001259559533,2.963305353008847,45.60414705269982,61.202082051204556,0.7383073735533898,0.12797888369645705,-3.787835930097714,-5.493569668940779,21.991519638262037,2.0444450378417898,1.694805899024658,-0.3202766418457017,-2.1852330599889953,1.544679776297592,-1.2527548509173485,0.6122015672259451,2.2411117553710938,21.36456296320072,-34.914593286126205,0.9324782090716464,11,0.8161106109619141,-1.5955562591552734,-6.688889503479004,-7.210000991821289,3.8422203063964844,3,0.007531022843062063,-2.4091163274595226,48.71777725219727,1.3309827372221594,49.86333465576172,-4.1932605016155975,48.94222259521485,0.007531022843062063
2875,2011-11-18,47.00666809082031,47.81666564941406,46.13333129882813,47.38888931274414,3084300.0,-0.013593224064659903,1.7199383619693236,0.26625336812623235,44.003996662078066,57.545612119884886,1.3704770139290758,0.886212928067927,-3.011945124619544,-4.7980137270889,21.940727334254255,1.6833343505859304,1.5189880875230344,-1.0093320846557603,-2.738755753621845,0.7200915843103246,-1.8740439191387992,-0.1446202501727214,2.831889266967771,23.213298926737124,-30.73102355698113,0.8647118344830411,11,1.0077762603759766,-0.9477787017822266,-6.041111946105957,-6.87611198425293,3.848888397216797,4,0.021580820020846492,1.8483001259559533,47.65444564819336,-2.4091163274595226,48.71777725219727,1.3309827372221594,49.86333465576172,0.021580820020846492
2876,2011-11-21,46.75777816772461,47.03444290161133,46.01111221313477,46.48110961914063,2784600.0,-0.005294779085699752,1.4658629739083104,-0.7238440272662668,46.838437523078206,55.2142210478825,1.584845611037288,1.1819638988633159,-2.6444699889345458,-4.5088896247453505,21.39602778664873,1.0233306884765554,1.2125593092132547,-1.249499893188478,-3.0035224711184085,0.5045226847414526,-2.1265111821534433,-0.3724886042235127,2.9325701477050785,19.221945940425115,-35.68160819093583,0.8770112889649663,11,1.195556640625,-0.6988887786865234,-5.641388893127441,-6.627222061157227,5.023334503173828,0,0.05408487745763302,1.7199383619693236,47.00666809082031,1.8483001259559533,47.65444564819336,-2.4091163274595226,48.71777725219727,0.05408487745763302
2877,2011-11-22,46.52000045776367,47.02222061157226,46.11111068725586,46.58222198486328,2546100.0,-0.005085308140776235,-1.0707018600961316,-0.22489555613772,45.094391704571365,53.88742187704784,1.5986453942859242,1.4901016359195438,-2.3155766487160463,-4.243454772955076,20.821891998651413,0.9111099243163991,0.9254828409669074,-1.4834442138671875,-3.250732230342315,0.2838438026079402,-2.367088222104748,-0.5998002056296272,2.949593691528321,13.920954374599376,-42.36013876700241,0.8836440082375628,11,1.4333343505859375,-0.46111106872558594,-5.014166831970215,-6.389444351196289,4.925556182861328,1,0.052665536088372544,1.4658629739083104,46.75777816772461,1.7199383619693236,47.00666809082031,1.8483001259559533,47.65444564819336,0.052665536088372544
2878,2011-11-23,46.32555770874024,46.93444442749024,45.5966682434082,46.13444519042969,2104200.0,-0.004179766704859977,-1.1122786094823467,-3.0714855005825434,36.79515511904621,51.38612359824455,1.76341033619385,1.742281307387799,-2.054076041161636,-4.0270303583966225,20.290557739967003,1.3377761840820384,0.5797107983296215,-1.6578315734863196,-3.493891609124937,0.1782284621522976,-2.5758615913056246,-0.7398015556670146,2.9365275243823206,20.865164956604364,-31.685611725074462,0.9180300178193072,11,1.4205551147460866,1.2977771759033132,-4.595557212829597,-6.195001602172859,6.086666107177727,2,0.07418506654374135,-1.0707018600961316,46.52000045776367,1.4658629739083104,46.75777816772461,1.7199383619693236,47.00666809082031,0.07418506654374135
2879,2011-11-25,45.91777801513672,46.66444396972656,45.77777862548828,45.78111267089844,1407600.0,-0.00880247780646981,-11.372065790174057,0.7151040938940632,37.49836529215452,48.75020353261271,2.109446215224942,2.0628662395359356,-1.6150830099731337,-3.5985300260940676,19.111440237371998,0.8866653442382812,0.30968243633498105,-1.9431112289428683,-3.9864146736523693,0.10019221576663284,-2.9647629512976152,-0.9214595065881213,3.0510738588086923,14.464421033096833,-36.08855240332144,1.0216517223547505,11,1.8283348083496094,1.705556869506836,-2.7097206115722656,-4.501665115356445,5.964443206787109,4,0.10743843809166176,-1.1122786094823467,46.32555770874024,-1.0707018600961316,46.52000045776367,1.4658629739083104,46.75777816772461,0.10743843809166176
2880,2011-11-28,47.21777725219727,47.5,46.67333221435547,47.0,3298500.0,0.028311457854777178,1.1136378044914779,1.5935075085134223,45.76232317488843,46.733986353098054,0.6120038190907522,0.6973728299717621,-2.851892810087378,-4.847649350193549,17.7917057007493,1.5822219848632812,0.24468595688168193,-0.578834152221674,-2.617920505517432,1.4602522010740842,-1.598377328869553,0.4407090244262051,1.4812999313051591,85.17217259548646,35.2045456575769,1.0195431766478784,11,0.5283355712890554,0.40555763244628196,-3.843608856201179,-5.801664352416999,5.2666664123535085,0,0.0906202907336866,-11.372065790174057,45.91777801513672,-1.1122786094823467,46.32555770874024,-1.0707018600961316,46.52000045776367,0.0906202907336866
2881,2011-11-29,46.95777893066406,47.31222152709961,46.77222061157226,47.02000045776367,2691000.0,-0.005506365116352718,-1.4922841272216207,-0.28571178335580355,38.529968106402464,43.57020743832375,0.6268231859043922,0.9054321238737089,-2.5412052677720567,-4.538564795583838,16.4006510698762,0.5400009155273509,0.14647472672100292,-0.7763879776000948,-2.838956840741453,1.2861808855412633,-1.8076724091707774,0.2548964539705878,1.4931055376308322,71.51200428101582,26.208252822835192,1.0312844315706804,11,0.67388916015625,0.7883338928222656,-3.396944046020508,-5.541666030883789,4.204444885253906,1,0.08300600339569608,1.1136378044914779,47.21777725219727,-11.372065790174057,45.91777801513672,-1.1122786094823467,46.32555770874024,0.08300600339569608
2882,2011-11-30,48.24555587768555,48.66444396972656,47.63999938964844,48.27999877929688,4368600.0,0.027424145186316418,1.550484593212371,0.553552817117397,53.05718199426954,43.687107403243175,-1.0220480321374836,-0.3288471679109648,-3.744875304540912,-5.7570805748443235,16.356678684510705,1.7066650390625,-0.042604224304575666,0.4667222976684542,-1.5997080783082538,2.533152673645162,-0.5664928903198998,1.4999374856568082,-2.6488876342773438,86.34554382683888,35.96286662839823,1.0332151879883533,11,-0.9022216796875,-0.49944305419921875,-4.354166030883789,-6.60999870300293,1.921112060546875,2,0.0732825382337059,-1.4922841272216207,46.95777893066406,1.1136378044914779,47.21777725219727,-11.372065790174057,45.91777801513672,0.0732825382337059
2883,2011-12-01,48.398887634277344,48.72888946533203,47.17222213745117,47.18555450439453,3790800.0,0.0031781529677163967,-1.510758080096475,-35.22737844721834,53.70030586176963,44.58668060425093,-1.3693757836615532,-0.4299257432005561,-3.780495561027678,-5.831129274130404,16.159254517043912,1.5566673278808594,-0.27133989436734396,0.5728874206542969,-1.5055027969005579,2.6512776382091516,-0.4663076881231305,1.6120825294317243,-2.7408638763427717,88.8177080101756,33.97607974318939,1.0391951087774287,12,-1.2361087799072266,-0.6527748107910156,-4.507497787475586,-6.763330459594727,1.622222900390625,3,0.06294915348818741,1.550484593212371,48.24555587768555,-1.4922841272216207,46.95777893066406,1.1136378044914779,47.21777725219727,0.06294915348818741
2884,2011-12-02,48.2055549621582,49.52222061157226,47.67444229125977,48.88888931274414,4635000.0,-0.0039945685028971445,-1.117118455903565,-0.5631877460165751,45.79680865715322,44.78588193703707,-1.2177014431050424,-0.2816624876369218,-3.4272542196815294,-5.562948849847089,15.76969099684261,1.8477783203124858,-0.6458004118055101,0.3989992141723633,-1.656268564256294,2.4542669926010205,-0.6286346750419654,1.426633103386692,-2.424696575927733,53.78317905677292,3.0277352274135083,1.0276338892143289,12,-0.6461105346679688,-0.459442138671875,-4.314165115356445,-6.569997787475586,2.5666656494140554,4,0.08726523026364985,-1.510758080096475,48.398887634277344,1.550484593212371,48.24555587768555,-1.4922841272216207,46.95777893066406,0.08726523026364985
2885,2011-12-05,48.49222183227539,49.42444229125977,48.21110916137695,48.79888916015625,2671200.0,0.0059467600848537305,-1.7928262539787234,0.4487807873523435,47.30466627580345,44.837685131784305,-1.420905256604442,-0.5603022228417558,-3.570488215992384,-5.766238100767126,15.359074979941187,1.2188873291015696,-0.7763855728179507,0.6623327255249052,-1.4138928650652574,2.7385583161150677,-0.37578006977017964,1.70044552081999,-2.486881712524415,62.54549893465935,13.491252670475006,1.038112795295082,12,-0.9327774047851562,-0.7461090087890625,-3.976388931274414,-6.232221603393555,2.4111099243164062,0,0.06990810611594056,-1.117118455903565,48.2055549621582,-1.510758080096475,48.398887634277344,1.550484593212371,48.24555587768555,0.06990810611594056
2886,2011-12-06,48.88333129882813,48.9366683959961,48.161109924316406,48.66666793823242,3798000.0,0.008065406198658254,3.797206262313869,-0.7065094351357971,43.73220805101251,44.686331392499994,-1.6525841226203255,-0.9329102693563911,-3.8169312374243063,-6.0758699975903525,14.930667451408986,0.7755584716796946,-0.7491104451357131,1.011331176757821,-1.1164571167370312,3.1391194702526732,-0.05256296998960153,2.0752253235052436,-2.666978349567877,72.81320308162861,28.809417900350155,1.0638941467474254,12,-1.3238868713378977,-1.137218475341804,-4.238609313964851,-6.4944419860839915,2.165557861328118,1,0.07366749094305236,-1.7928262539787234,48.49222183227539,-1.117118455903565,48.2055549621582,-1.510758080096475,48.398887634277344,0.07366749094305236
2887,2011-12-07,48.87555694580078,49.06000137329102,48.04777908325195,48.39110946655274,2165400.0,-0.00015903893660240698,1.3723876493649665,2.23594556050485,51.18098769986499,46.28475723481319,-1.4254349773926762,-0.9872145370187155,-3.702182132106529,-5.992027834666949,14.107794426246773,1.0122222900390696,-0.6461102581187674,1.0108345031738253,-1.1013435505218183,3.123012556869469,-0.045254523673996516,2.066923530021647,-2.4608519368018094,72.48237933374261,28.750069303510543,1.0560890268478231,12,-1.2255573272705078,-1.1294441223144531,-3.4486122131347656,-6.486667633056641,2.8311119079589915,2,0.046785489782815715,3.797206262313869,48.88333129882813,-1.7928262539787234,48.49222183227539,-1.117118455903565,48.2055549621582,0.046785489782815715
2888,2011-12-08,47.77777862548828,48.95222091674805,47.74222183227539,48.72444534301758,1749600.0,-0.022460681553559625,-1.3777215569423362,-1.9541163037915166,50.91841656587027,47.77587404300384,-0.1117471393089815,0.1231801367992631,-2.4709060933865032,-4.846182458508231,13.659094214480513,1.2099990844726562,-0.5797261919835393,-0.09094390869140767,-2.20209350737872,2.0202056899959047,-1.1465187080350603,0.9646308906522449,-1.1766226803349156,5.592463830349134,-39.27681972890552,1.0555747993436562,12,0.31999778747558594,-0.031665802001953125,-2.3508338928222656,-5.388889312744141,4.540000915527337,3,0.05000000798424997,1.3723876493649665,48.87555694580078,3.797206262313869,48.88333129882813,-1.7928262539787234,48.49222183227539,0.05000000798424997
2889,2011-12-09,48.93333435058594,49.01111221313477,47.99333190917969,48.148887634277344,2127600.0,0.02418604963105575,1.165484384130883,-0.828640852987754,63.33847437752866,49.728779732186084,-0.8879380569765516,-0.9879948742592006,-3.4605933511588844,-5.986505708313345,13.345436718301245,1.2333335876464915,-0.43477080585712,1.0042783737182646,-1.1581248028092261,3.1666815502457553,-0.07692321454548079,2.08547996198201,-2.1569145254474407,70.80597028463588,22.239091701598085,1.081201588263747,12,-0.786113739013679,-1.1872215270996094,-3.506389617919922,-6.544445037841797,3.8055534362792898,4,0.02222975806816252,-1.3777215569423362,47.77777862548828,1.3723876493649665,48.87555694580078,3.797206262313869,48.88333129882813,0.02222975806816252
2890,2011-12-12,48.18999862670898,48.72666549682617,47.97333145141602,48.7055549621582,1840500.0,-0.015190784232100074,1.701199578711214,-0.6572228868205383,59.28005473395296,52.03434491302502,0.008728160717673461,-0.31580706829799254,-2.5245839818190703,-5.260952652933689,12.588849451398449,0.9600028991699148,-0.19253551163039617,0.29583168029784446,-1.823529519642264,2.415192880237953,-0.7638489196722134,1.3555122802679023,-1.248830754384457,33.979643824829644,-17.543251487322266,1.0596805999700556,12,0.15722274780274148,-0.44388580322264914,-2.642498970031731,-5.659442901611321,1.3300018310546946,0,0.05358418880369298,1.165484384130883,48.93333435058594,-1.3777215569423362,47.77777862548828,1.3723876493649665,48.87555694580078,0.05358418880369298
2891,2011-12-13,48.26555633544922,49.33222198486328,47.9466667175293,48.594444274902344,2589300.0,0.0015679126560166345,-1.8666645620072138,0.6379282278949228,61.55317920914013,52.97834460356619,0.15442698624025297,-0.46868804232278194,-2.347025011825373,-5.338723475551589,11.633524090465905,1.3855552673339844,0.09547447628732897,0.40522270202636435,-1.6647201946714176,2.4751655987241463,-0.6297487463225266,1.4401941503752553,-1.169525298769834,32.91411653779069,-22.399980285393518,1.0349714483488894,12,0.0816650390625,-0.5194435119628906,-2.5813894271850586,-4.98777961730957,1.1111106872558594,1,0.05465130045968691,1.701199578711214,48.18999862670898,1.165484384130883,48.93333435058594,-1.3777215569423362,47.77777862548828,0.05465130045968691
2892,2011-12-14,47.057777404785156,48.21444320678711,46.85889053344727,47.96888732910156,3437100.0,-0.025023619789439677,-1.0713111600741556,2.77027465899601,54.273102608158204,53.041988686498264,1.3142034895172685,0.5461290390365008,-0.9496421892989773,-4.132911602790863,10.157146785474458,1.406665802001946,0.19459306386836772,-0.66227836608887,-2.5311749112957855,1.2066181791180455,-1.5967266386923242,0.27216990651458417,2.4644432067871023,8.04125428575368,-49.49760213917773,0.9344482726034576,12,1.1327781677246094,0.6883354187011719,-1.373610496520996,-3.5772228240966797,1.8311119079589844,2,0.08481301020743182,-1.8666645620072138,48.26555633544922,1.701199578711214,48.18999862670898,1.165484384130883,48.93333435058594,0.08481301020743182
2893,2011-12-15,47.594444274902344,47.73444366455078,46.7599983215332,47.38444519042969,3158100.0,0.011404424512038602,2.9773452705332812,-0.23048710025874847,59.63971053321855,54.58008889494996,0.7279811010685577,-0.08327993243054266,-1.2971984031100732,-4.665038487290573,8.684069144979855,0.9744453430175781,0.41482759978482875,-0.06944484710693644,-1.8786560246788397,1.7397663304649669,-0.9740504358928845,0.8351607416790117,1.8745097351074165,32.44064523879085,-29.28497922008262,0.9046055887859502,12,0.4977760314941406,0.15166854858398438,-1.826944351196289,-4.113889694213867,3.034442901611328,3,0.08640135716482988,-1.0713111600741556,47.057777404785156,-1.8666645620072138,48.26555633544922,1.701199578711214,48.18999862670898,0.08640135716482988
2894,2011-12-16,48.01333236694336,48.23777770996094,47.39555740356445,47.9011116027832,3005100.0,0.008801197249442616,2.001971555217143,0.5343869209809264,55.089564623194,55.445077600215576,0.3117417438852854,-0.4995128398131783,-1.5393430242910426,-5.067164718597091,8.626104858901119,0.8422203063964844,0.3946996081919778,0.3314989089965792,-1.4844245517357137,2.147422369728872,-0.5764628213695673,1.2394606393627257,1.3472634155273369,48.72570232821637,-9.619593510182554,0.9079617303661476,12,0.03277778625488281,-0.26721954345703125,-1.8563880920410156,-4.446109771728516,2.695556640625,4,0.08965108151992851,2.9773452705332812,47.594444274902344,-1.0713111600741556,47.057777404785156,-1.8666645620072138,48.26555633544922,0.08965108151992851
2895,2011-12-19,48.02111053466797,48.54999923706055,47.89666748046875,48.33222198486328,1769400.0,0.00016200016414535945,-1.3333378746594005,-2.7723162689509824,57.02951860157098,56.92255655027763,0.2571508316464417,-0.45049173913727714,-1.336375455682628,-5.051365923371705,9.298826882669923,0.6533317565917969,0.3535279004097731,0.28855495452880575,-1.5044901801135921,2.0816000891712036,-0.6079676127923932,1.1850775218500047,1.2354613493652309,49.02809312865475,-7.335618699841795,0.8965225673211983,12,0.024999618530273438,-0.2749977111816406,-1.6677770614624023,-4.453887939453125,2.9788894653320312,0,0.09824381818057581,2.001971555217143,48.01333236694336,2.9773452705332812,47.594444274902344,-1.0713111600741556,47.057777404785156,0.09824381818057581
2896,2011-12-20,49.28666687011719,49.48666763305664,48.40777969360352,48.67444229125977,2915100.0,0.026354166352224873,1.1317133284843595,-1.9678625729559829,56.90290192967927,57.558324798034775,-1.0562517873313695,-1.5988498356898901,-2.4255783070434234,-6.304712164151127,10.33143719855086,1.4655570983886719,0.442887234662642,1.4276668548584013,-0.4313996089480412,3.2867333186648438,0.49813362295518004,2.3572000867616225,-2.5266685485839844,92.66501580906012,38.43757039926017,0.9295332319032208,12,-1.1633338928222656,-1.5405540466308594,-2.933333396911621,-5.719444274902344,1.4377784729003906,1,0.004734213174962143,-1.3333378746594005,48.02111053466797,2.001971555217143,48.01333236694336,2.9773452705332812,47.594444274902344,0.004734213174962143
2897,2011-12-21,48.97000122070313,49.47222137451172,48.753334045410156,49.46888732910156,2234700.0,-0.006424975952391887,1.843957503320053,-0.8148743543251625,53.70639023921686,57.86809965062884,-0.8099558649134693,-1.1480882833366053,-1.954023121512087,-5.966146235141224,11.419851059015118,0.7188873291015625,0.4932737584438769,0.9885011672973718,-0.8212901688366614,2.798292503431405,0.08360549923035165,1.893396835364392,-2.1554695129394617,81.05137245026468,29.91054913878743,0.9048956680670177,12,-0.8466682434082102,-1.223888397216804,-2.1047229766845774,-5.152778625488288,2.131111145019524,2,0.008304386192868218,1.1317133284843595,49.28666687011719,-1.3333378746594005,48.02111053466797,2.001971555217143,48.01333236694336,0.008304386192868218
2898,2011-12-22,49.76222229003906,50.0,49.20111083984375,49.29222106933594,2343600.0,0.016177681224990526,-1.4497473329590118,-0.9421012387215305,59.37374952277998,57.427574666767875,-1.4428074412954714,-1.7598714883482813,-2.5675289975291875,-6.711519381457123,12.514497812642759,1.029998779296868,0.568718565261662,1.608889007568358,-0.19147240027866985,3.4092504154153858,0.7087083036448405,2.5090697114918754,-2.894247863769536,90.87030329305928,38.40872925707126,0.9001807039235147,12,-1.382223129272461,-1.963888168334961,-2.564443588256836,-5.858331680297852,1.6755561828613281,3,-0.017550120093204447,1.843957503320053,48.97000122070313,1.1317133284843595,49.28666687011719,-1.3333378746594005,48.02111053466797,-0.017550120093204447
2899,2011-12-23,50.851112365722656,50.97111129760742,49.88888931274414,50.0,2385900.0,0.021881861893888077,-1.0165619402348525,1.810872670605805,62.95302783825665,57.83568278946829,-2.4932436109921383,-2.593171596301879,-3.479598497861957,-7.740721998040669,13.87883165835769,1.2088890075683594,0.6036881619313306,2.4511123657226577,0.589613482812986,4.312611248632329,1.5203629242678218,3.3818618071774935,-3.8578569165039127,96.09688974585178,43.055642909638436,0.9307494414548346,12,-1.9855575561523438,-2.5672225952148438,-3.5422229766845703,-6.947221755981445,2.8155555725097656,4,-0.004370114612453957,-1.4497473329590118,49.76222229003906,1.843957503320053,48.97000122070313,1.1317133284843595,49.28666687011719,-0.004370114612453957
2900,2011-12-27,51.496665954589844,51.73888778686523,50.61888885498047,50.94444274902344,2355300.0,0.012694974777038182,1.1607692194468726,0.6488252642147064,63.960120114049616,58.10312066779156,-2.9283687606225968,-3.0585381192074834,-3.9591420478088466,-8.285787777185917,15.38275841887561,1.1199989318847585,0.7493407841413386,2.8827215194702163,0.6473201818966885,5.118122857043744,1.765020850683456,4.000422188256977,-4.264739154467776,92.7284907756263,40.44550978594104,1.1177006687867623,12,-2.247222900390625,-2.828887939453125,-4.231943130493164,-7.592775344848633,3.171112060546875,1,-0.015297630097376613,-1.0165619402348525,50.851112365722656,-1.4497473329590118,49.76222229003906,1.843957503320053,48.97000122070313,-0.015297630097376613
2901,2011-12-28,50.85555648803711,51.66666793823242,50.72666549682617,51.66555786132813,1470600.0,-0.012449533473061547,1.314645475509466,-1.4668006797364077,59.90659974279429,58.729064793862236,-2.1023122504066265,-2.2244956302175893,-3.136885875338308,-7.546419293211606,16.967959250298986,0.94000244140625,0.6907376564823053,2.0467231750488253,-0.25924837900127073,4.352694729098921,0.8937373980237808,3.1997089520738697,-3.2630728089755863,70.41315027886223,19.830770687622184,1.1529857770250467,12,-1.6061134338378906,-2.1877784729003906,-3.818889617919922,-6.951665878295898,3.7433319091796875,2,0.0028402700105516487,1.1607692194468726,51.496665954589844,-1.0165619402348525,50.851112365722656,-1.4497473329590118,49.76222229003906,0.0028402700105516487
2902,2011-12-29,51.78111267089844,51.78222274780274,50.637779235839844,50.8477783203125,1899000.0,0.018199706124129245,1.4465565749235254,-1.1522626767826514,70.38126333730297,59.92257066098273,-2.5562168725912997,-3.0267804009390673,-3.847928346805567,-8.319790264201139,17.734932264220166,1.1444435119628977,0.7478556625803208,2.795501518249509,0.1537197089056903,5.437283327593327,1.4746106135776031,4.116392422921415,-3.8569166632126155,99.9569922985175,41.879162726690595,1.3208909046719077,12,-2.1922225952148438,-3.0916671752929688,-4.77500057220459,-7.877222061157227,3.107776641845703,3,-0.0204064237591155,1.314645475509466,50.85555648803711,1.1607692194468726,51.496665954589844,-1.0165619402348525,50.851112365722656,-0.0204064237591155
2903,2011-12-30,51.445556640625,52.13888931274414,51.445556640625,51.813331604003906,1632600.0,-0.006480278483123936,-2.770418006430868,-0.3940441741461899,63.955063341566415,60.90762607413522,-1.8069522320501221,-2.583742356319526,-3.422203190405142,-7.851615779412654,19.00211661278911,0.6933326721191406,0.7847276417287787,2.307612037658693,-0.535413799421292,5.150637874738678,0.8860991191186969,3.729124956198689,-3.1355579589274853,69.18521457248264,12.192066143257904,1.4215129185399924,12,-1.4277782440185547,-2.577777862548828,-4.439444541931152,-7.541666030883789,3.2122230529785227,4,-0.006695316318734212,1.4465565749235254,51.78111267089844,1.314645475509466,50.85555648803711,1.1607692194468726,51.496665954589844,-0.006695316318734212
2904,2012-01-03,52.41222381591797,52.65888977050781,51.90777969360352,52.32777786254883,3101400.0,0.018790100417139355,1.5999960385841654,-0.22961311067316667,72.88606540665884,62.66946460803388,-2.3289282380300307,-3.3930616032949814,-4.288439235162009,-8.652847969868503,19.93117020023049,1.2133331298828125,1.020478033612605,3.063945770263672,-0.09366929756559728,6.221560838092941,1.4851382363490373,4.6427533041783065,-3.642758258494858,87.90853706425517,26.847504882614913,1.5788075339146344,1,-1.8788890838623047,-3.193889617919922,-4.727499961853027,-8.508333206176758,2.299999237060554,1,-0.018591948062345542,-2.770418006430868,51.445556640625,1.4465565749235254,51.78111267089844,1.314645475509466,50.85555648803711,-0.018591948062345542
2905,2012-01-04,51.88222122192383,52.72222137451172,51.77777862548828,52.4477767944336,2616300.0,-0.010112194358621651,-1.4390315986503461,-6.697248949722269,68.68326223966537,63.97839353136567,-1.3339034942737626,-2.7363615923118374,-3.652135501488047,-7.983668340360623,20.849252563982667,0.9444427490234375,1.1741488762756376,2.364443206787108,-0.9592662725929344,5.68815268616715,0.7025884670970868,4.026297946477129,-2.5682362746688625,59.70144063950339,-4.71674748095181,1.6618547396900216,1,-1.1444435119628906,-2.1844444274902344,-4.197497367858887,-7.978330612182617,2.6544456481933594,2,0.034394185026807245,1.5999960385841654,52.41222381591797,-2.770418006430868,51.445556640625,1.4465565749235254,51.78111267089844,0.034394185026807245
2906,2012-01-05,52.48444366455078,52.514442443847656,51.56222152709961,51.991111755371094,4709700.0,0.011607491515272184,2.441786393844966,-0.8722960804548748,79.90447841514896,66.88929221758033,-1.6034372864210482,-3.2200590447255593,-4.163081455208925,-8.450350215562466,21.75999989851656,0.9522209167480469,1.3930868839614092,2.7866100311279283,-0.7741008460580119,6.347320908313868,1.0062545925349582,4.566965469720898,-2.6251408889347374,88.59274116803068,16.33921099480095,1.7803554385929692,1,-1.5227775573730469,-2.7433338165283203,-4.79971981048584,-8.58055305480957,3.4122238159179688,3,0.04159964740296207,-1.4390315986503461,51.88222122192383,1.5999960385841654,52.41222381591797,-2.770418006430868,51.445556640625,0.04159964740296207
2907,2012-01-06,51.16222381591797,52.552223205566406,50.98777770996094,52.33222198486328,4567500.0,-0.02519260482370078,-1.0599847300636918,-2.3716247564257213,68.09423134069638,67.85823464179327,0.06979089616496736,-1.8105732124219713,-2.752249998510287,-7.0064601624901,22.37355157508889,1.5644454956054688,1.5910476323026046,1.3500568389892607,-2.246154666226225,4.946268344204746,-0.44804891361848576,3.148162591597007,-0.8448540644786178,10.057755666697458,-64.45455887044639,1.798105752607744,1,0.14333152770996094,-1.4211139678955078,-3.4733333587646484,-7.258333206176758,5.548885345458984,4,0.06717191562399583,2.441786393844966,52.48444366455078,-1.4390315986503461,51.88222122192383,1.5999960385841654,52.41222381591797,0.06717191562399583
2908,2012-01-09,50.16666793823242,51.08444213867188,50.02777862548828,50.97888946533203,4195800.0,-0.01945880775760578,1.0651534524470605,0.6942075198560194,60.31730307374787,67.56537633462563,1.2614004018084515,-0.6607483195915407,-1.6820148208356187,-5.890080082857253,22.93035463554926,1.1344451904296875,1.6916105619017614,0.23505649566650533,-3.2330568095098613,3.703169800842872,-1.4990001569216815,1.9691131482546922,2.555553436279297,5.154658149425482,-69.61965320802638,1.7340566525881842,1,1.2083320617675781,-0.42555809020996094,-2.6219444274902344,-6.262777328491211,5.969997406005859,0,0.09413065624222727,-1.0599847300636918,51.16222381591797,2.441786393844966,52.48444366455078,-1.4390315986503461,51.88222122192383,0.09413065624222727
2909,2012-01-10,50.02111053466797,50.71555709838867,49.61666870117188,50.39777755737305,3917700.0,-0.002901476409469139,1.1712310956513734,0.46374912525420464,59.457754995425255,67.06511354366737,1.4268936752160144,-0.45273077055860256,-1.5148358621139835,-5.6206747683906,23.32344770425012,1.0988883972167898,1.857362162789407,0.03511028289794638,-3.4010560967850765,3.4712766625809692,-1.6829729069435615,1.7531934727394543,2.647221984863279,13.023183827087806,-62.32244371558586,1.7180831898415099,1,1.1483345031738281,-0.2800006866455078,-2.566664695739746,-6.117219924926758,6.372222900390625,1,0.09269424667655124,1.0651534524470605,50.16666793823242,-1.0599847300636918,51.16222381591797,2.441786393844966,52.48444366455078,0.09269424667655124
2910,2012-01-11,50.77222061157226,50.862220764160156,49.56666564941406,49.81888961791992,2872800.0,0.015015861680714115,1.2862778361203113,-2.530964847429114,57.38428451535659,66.78485629617428,0.6282850584902704,-1.054534832926592,-2.239520649527286,-6.218964465443115,23.80055912580636,1.2955551147460938,1.9363448714264564,0.6571092605590749,-2.687753703987994,4.001972225106144,-1.015322221714456,2.329540742832606,1.7740453552246152,40.379558574374386,-31.421369707014975,1.6724314822735333,1,0.3722229003906321,-1.0311107635497976,-3.1194419860839773,-6.868330001831048,5.448890686035163,2,0.07760153867503372,1.1712310956513734,50.02111053466797,1.0651534524470605,50.16666793823242,-1.0599847300636918,51.16222381591797,0.07760153867503372
2911,2012-01-12,50.9033317565918,51.2055549621582,50.56111145019531,50.83222198486328,1937700.0,0.0025823401742182117,-1.101454773884974,0.07459085270697506,59.79066815803044,65.60812349847734,0.5639711057358952,-1.0307449234383768,-2.332574280829391,-6.186319088090997,23.933798450553564,0.6444435119628906,1.893799530176139,0.6563316345214858,-2.587968919037067,3.9006321880800385,-0.965818642257787,2.2784819113007586,1.464158191162106,44.77107146781559,-24.79149874388682,1.622150276779275,1,0.24111175537109375,-1.162221908569336,-3.2505531311035156,-6.999441146850586,5.197780609130859,3,0.07137715721436821,1.2862778361203113,50.77222061157226,1.1712310956513734,50.02111053466797,1.0651534524470605,50.16666793823242,0.07137715721436821
2912,2012-01-13,51.04888916015625,51.22111129760742,50.44444274902344,50.82666778564453,1830600.0,0.0028594867672018243,1.74118803349759,3.12504693954187,56.97254245641076,64.83228784457116,0.3393066301275667,-0.9085491604572908,-2.4100525414543057,-6.151347083708593,25.121110339393137,0.7766685485839844,1.788060550767561,0.6023334503173814,-2.28763084468725,3.4922977453220128,-0.8426486971849343,2.047315597819697,1.1505513296972651,89.59034177766813,21.78439047312699,1.4449821475023144,1,0.09555435180664062,-1.307779312133789,-3.3961105346679688,-7.144998550415039,4.959999084472649,4,0.09496344386855338,-1.101454773884974,50.9033317565918,1.2862778361203113,50.77222061157226,1.1712310956513734,50.02111053466797,0.09496344386855338
2913,2012-01-17,51.70666885375977,51.88888931274414,51.349998474121094,51.58777618408203,2811600.0,0.012885289071420614,1.2298919520453344,0.5350190544855609,54.863570893562645,62.82978845422714,-0.31015532155919345,-1.30959902877904,-2.9940372157709874,-6.6557964801907445,26.652711199170433,0.8400001525878906,1.7845904566358897,1.054501914978033,-1.5523441598288272,3.6613479897848933,-0.24892112242539355,2.3579249523814596,0.3348051456673744,92.15319084626573,26.772264805908208,1.3034230374034284,1,-0.5622253417968821,-1.9655590057373118,-4.008612632751472,-7.802778244018562,4.55555343627929,1,0.09678520041140293,1.74118803349759,51.04888916015625,-1.101454773884974,50.9033317565918,1.2862778361203113,50.77222061157226,0.09678520041140293
2914,2012-01-18,52.31777954101562,52.35555648803711,51.71222305297852,51.72999954223633,2656800.0,0.011818798247944073,-1.0641726284095394,4.943786697468121,54.686124369414166,61.27455091308812,-1.0460780794208162,-1.6671737207131443,-3.5594456545288935,-7.125764376177209,27.972207783557266,0.6488876342773366,1.5995840631296687,1.450390243530265,-0.9409857023357802,3.84176618939631,0.2547022705972424,2.6460782164632874,-2.7511138916015554,98.64544906174444,35.206783491086256,1.1956879729330239,1,-1.2583351135253835,-2.576669692993157,-4.39583492279052,-8.413888931274407,4.655551910400405,2,0.07299403447022756,1.2298919520453344,51.70666885375977,1.74118803349759,51.04888916015625,-1.101454773884974,50.9033317565918,0.07299403447022756
2915,2012-01-19,52.73888778686523,52.94333267211914,51.94444274902344,52.63555526733398,5301900.0,0.008049046606029453,2.9002204414786372,0.1758013538158027,61.025090643063265,59.17684116063415,-1.4895287845199192,-1.8094892015750403,-3.9106762372947514,-7.396791949838168,29.25636964673955,0.9988899230957031,1.5385279160171876,1.6356096267700124,-0.4895309894436579,3.7607502429836828,0.5730393186631773,2.6981799348768476,-3.1164443206787027,91.81857178404078,28.05334314994964,1.0625703081068338,1,-1.4838886260986257,-2.8872222900390554,-4.79222106933593,-8.834997177124016,4.397777557373054,3,0.06929318765617798,-1.0641726284095394,52.31777954101562,1.2298919520453344,51.70666885375977,1.74118803349759,51.04888916015625,0.06929318765617798
2916,2012-01-20,49.52000045776367,49.97555541992188,47.695556640625,49.44444274902344,14523300.0,-0.06103441813392263,3.6216146205861475,0.7312093916125222,39.565169170318114,56.00694536392545,1.4132486289881854,1.5049339334479939,-0.6583757749809251,-4.06286571269834,29.426343166545156,5.043331146240227,1.2096632772051237,-1.5949443817138658,-3.680283026907375,0.49039426347964366,-2.637613704310624,-0.5522750591171075,3.4233322143554688,34.766038150054555,-23.41236220388025,1.0426693225967558,1,0.7994441986083984,0.3316650390625,-1.4733333587646484,-5.616109848022461,7.778888702392578,4,0.13532130003833953,2.9002204414786372,52.73888778686523,-1.0641726284095394,52.31777954101562,1.2298919520453344,51.70666885375977,0.13532130003833953
2917,2012-01-23,49.37666702270508,50.87333297729492,49.0,49.70666885375977,6895800.0,-0.0028944554469632067,-2.458452762421212,-4.36754682687948,40.27980550542242,53.780556745222626,1.4266974105164536,1.771101132878016,-0.5141989952431203,-3.8377431719706294,29.379373835971467,1.8733329772949219,0.9320298348170155,-1.7586111068725572,-3.7622175813259275,0.2449953675808132,-2.760414344099239,-0.7568078696458755,3.5666656494140625,32.03472046045826,-23.728937451432245,1.0018032372266843,1,0.9427776336669922,0.47499847412109375,-1.3299999237060547,-5.472776412963867,7.470001220703125,0,0.13618670008499056,3.6216146205861475,49.52000045776367,2.9002204414786372,52.73888778686523,-1.0641726284095394,52.31777954101562,0.13618670008499056
2918,2012-01-24,48.88888931274414,49.56555557250977,48.61111068725586,49.05555725097656,3803400.0,-0.00987870869730112,-1.643067285701478,0.5050515559254527,32.666443214749904,50.80374432514758,1.9156076767633579,2.308451755109708,0.011432956436323138,-3.2749548284452743,29.04761990185675,0.9544448852539134,0.45813546752531664,-2.2027221679687514,-4.364175365761561,-0.04126897017594189,-3.283448766865156,-1.1219955690723467,3.9494878387451138,22.739779002713583,-27.761552362861444,1.0807265988964043,1,1.4305553436279297,0.9627761840820312,-0.9205551147460938,-4.98499870300293,9.036666870117188,1,0.1456363405259189,-2.458452762421212,49.37666702270508,3.6216146205861475,49.52000045776367,2.9002204414786372,52.73888778686523,0.1456363405259189
2919,2012-01-25,50.62888717651367,50.62888717651367,48.51555633544922,48.51555633544922,4717800.0,0.03559086508672138,1.0,-12.679888306516217,44.490030018950506,49.37104938110246,0.3027240563564817,0.5807258294975668,-1.6706425776622496,-4.934030095984326,27.87212743778813,2.113330841064453,0.21651077620586534,-0.45161304473877095,-2.6205436279540493,1.7173175384765074,-1.5360783363464137,0.6328522468688718,2.1066335647582974,55.89664113492088,6.288113644321264,1.0844652916076405,1,-0.30944252014160156,-0.459442138671875,-2.7097206115722656,-6.724996566772461,6.80555725097657,2,0.11126721181694577,-1.643067285701478,48.88888931274414,-2.458452762421212,49.37666702270508,3.6216146205861475,49.52000045776367,0.11126721181694577
2920,2012-01-26,50.70888900756836,50.96888732910156,50.22222137451172,50.77333450317383,3801600.0,0.0015801617518427236,2.2780773739742086,-0.030494749971570242,41.818556377750724,47.37414807218249,0.23780123344438664,0.4623864691826185,-1.7280301109223615,-4.928416260071849,26.29079393406233,0.7466659545898438,0.13277677315553404,-0.3322223663330064,-2.497941197087407,1.833496464421394,-1.4150817817102066,0.7506370490441938,1.925832451690674,92.05707133567344,45.4225746585213,1.082859415377199,1,-0.38944435119628906,-0.38944435119628906,-2.812777519226074,-6.02610969543457,6.338890075683594,3,0.12353736329961174,1.0,50.62888717651367,-1.643067285701478,48.88888931274414,-2.458452762421212,49.37666702270508,0.12353736329961174
2921,2012-01-27,51.0,51.28777694702149,50.33555603027344,50.50777816772461,1883700.0,0.005740827656235847,-1.2762268211392291,-7.637800402509767,49.17401313157132,46.507644813866996,-0.04263930670217775,0.19252238954878464,-1.9944329532853118,-5.115737253243516,24.69539204122202,0.952220916748054,0.07870674079160267,-0.0483335494995103,-2.212409727210087,2.1157426282110663,-1.130371638354795,1.0337045393557744,1.535938162886353,89.61926241294779,36.77352234796659,1.0820380888552878,1,-0.6805553436279297,-0.6805553436279297,-3.103888511657715,-5.868886947631836,5.2933311462402415,4,0.12032677145565263,2.2780773739742086,50.70888900756836,1.0,50.62888717651367,-1.643067285701478,48.88888931274414,0.12032677145565263
2922,2012-01-30,50.72444534301758,50.88888931274414,50.1500015258789,50.55555725097656,3072600.0,-0.0054030324898514115,1.9687559870947262,0.3431137770957817,53.064711529190824,46.30777155115902,0.20344784522205117,0.40565330964614077,-1.7265574248247049,-4.747905373718922,22.903095681729535,0.8499984741211009,-0.005935497894412833,-0.27105484008789205,-2.4112679689921848,1.8691582888164007,-1.3411614045400384,0.7990517243642543,1.7146851894235482,79.67940929187385,19.941797439459712,1.070106564452147,1,-0.4050006866455078,-0.4050006866455078,-2.789722442626953,-5.593332290649414,5.747776031494141,0,0.12961095528358824,-1.2762268211392291,51.0,2.2780773739742086,50.70888900756836,1.0,50.62888717651367,0.12961095528358824
2923,2012-01-31,51.101112365722656,51.16666793823242,50.43333435058594,51.05555725097656,2034900.0,0.007425749461781539,7.301908792537572,0.2697355047094166,55.787103848012386,46.430102604336604,-0.29966352555596387,0.0019587121971795796,-2.0697546101431925,-5.050794643304812,20.88309518972632,0.7333335876464844,-0.12252561962473862,0.12283439636230753,-2.007651298280777,2.253320091005392,-0.9424084509592348,1.1880772436838498,1.243146688882149,93.26660437774584,26.478980671426,1.0652428473215438,1,-0.7816677093505859,-0.7816677093505859,-3.1663894653320312,-5.637777328491211,6.327777862548835,1,0.11243504518190339,1.9687559870947262,50.72444534301758,-1.2762268211392291,51.0,2.2780773739742086,50.70888900756836,0.11243504518190339
2924,2012-02-01,51.43777847290039,51.65999984741211,50.98888778686523,51.27444458007813,1843200.0,0.006588234415882521,1.208416758198674,3.585412828671758,53.73210122141654,45.61977044637586,-0.8652783950699643,-0.43368894535512936,-2.334069114460519,-5.296517151113761,18.595168018641814,0.6711120605468821,-0.20545936173397195,0.5082227706909208,-1.5266090204790999,2.5430545618609415,-0.5091931248940895,1.5256386662759311,0.813506533424821,85.28333632277939,14.529221412096788,1.0174158955850097,2,-1.760000228881836,-1.1183338165283203,-3.348611831665039,-5.54888916015625,6.765556335449219,2,0.1261286529584278,7.301908792537572,51.101112365722656,1.9687559870947262,50.72444534301758,-1.2762268211392291,51.0,0.1261286529584278
2925,2012-02-02,53.66666793823242,54.31555557250977,51.5,51.55555725097656,9655200.0,0.04333175987579452,-1.5339966320082874,12.92512319873004,62.54414917381564,48.17299044676448,-3.2952532441525335,-2.6583316733348283,-4.4423323515066215,-7.399945770191515,16.86148538384799,2.877777099609382,-0.2593682518899243,2.6478899002075167,0.3041382390697649,4.9916415613452685,1.4760140696386443,3.819765730776389,-5.971111297607422,84.42253714599681,9.952882933693985,1.1718758305688757,2,-2.2511119842529297,-2.661111831665039,-5.091945648193359,-7.070001602172852,4.829998016357422,3,0.07020701366431648,1.208416758198674,51.43777847290039,7.301908792537572,51.101112365722656,1.9687559870947262,50.72444534301758,0.07020701366431648
2926,2012-02-03,54.66777801513672,55.05888748168945,53.72222137451172,54.03889083862305,6082200.0,0.01865422459349486,-1.1179503452861266,0.2978939855262326,65.24385148962867,50.946773333898506,-3.8994258076158204,-3.6759531031243995,-5.300672468343869,-8.273094868604083,15.441145353469643,1.3922195434570312,-0.33533119231194064,3.5398332595825224,0.7480692843749139,6.331597234790131,2.1439512719787217,4.935715247186323,-6.839821395874026,92.03262267501273,18.671115406498473,1.3958819876038038,2,-2.880556106567383,-3.290555953979492,-5.70916748046875,-7.687223434448242,4.367778778076172,4,0.0435357198431634,-1.5339966320082874,53.66666793823242,1.208416758198674,51.43777847290039,7.301908792537572,51.101112365722656,0.0435357198431634
2927,2012-02-06,54.5988883972168,54.91777801513672,53.68111038208008,54.40666580200195,3221100.0,-0.0012601503192767316,1.9799154334038056,0.3056551356007255,62.81886629375567,54.297042564899144,-3.3658132501686424,-3.516699085297276,-5.079204327384822,-8.088793694632237,14.683993231577603,1.2366676330566406,-0.5179059207048766,3.2991104125976562,0.10447723275175491,6.493743592443558,1.701793822674702,4.8964270025206105,-6.481694543457031,90.05526319912977,18.282983374109506,1.597316589922951,2,-2.811666488647461,-3.2216663360595703,-5.640277862548828,-7.61833381652832,4.090000152587891,0,0.031034381811879896,-1.1179503452861266,54.66777801513672,-1.5339966320082874,53.66666793823242,1.208416758198674,51.43777847290039,0.031034381811879896
2928,2012-02-07,54.88888931274414,54.95222091674805,54.26555633544922,54.3488883972168,2045700.0,0.005311480215815623,1.0600016021789633,2.8092478666402063,61.729520444315014,56.212541501050744,-3.034298569027108,-3.620403753038552,-5.203842615277409,-8.272252003239828,15.000802009059797,0.6866645812988281,-0.18519037245541625,3.3530002593994155,-0.17015019956485844,6.876150718363689,1.591425029917275,5.114575488881556,-6.49402771386719,95.8231404989662,26.316199053035362,1.7615752294821378,2,-2.284444808959961,-3.511667251586914,-5.749721527099609,-7.886667251586914,3.799999237060547,1,0.028846130457224506,1.9799154334038056,54.5988883972168,-1.1179503452861266,54.66777801513672,-1.5339966320082874,53.66666793823242,0.028846130457224506
2929,2012-02-08,54.65777969360352,54.80888748168945,53.88888931274414,54.73110961914063,2520900.0,-0.004210499101627074,7.038932684455758,-0.13579592817078512,58.90850745052765,58.11142495358151,-2.4267930927155987,-3.187542868650006,-4.793500493718419,-7.950953370635226,15.646878927228725,1.0,0.1754394206865726,2.8900571823120202,-0.81872359785919,6.5988379624832305,1.0356667922264151,4.744447572397625,-5.996357059414073,88.7294051821071,21.13408965940745,1.854390390085604,2,-2.053335189819343,-3.280557632446296,-5.215001106262214,-7.477224349975593,4.20222091674804,2,0.05069928837581861,1.0600016021789633,54.88888931274414,1.9799154334038056,54.5988883972168,-1.1179503452861266,54.66777801513672,0.05069928837581861
2930,2012-02-09,54.71222305297852,54.83555603027344,54.1966667175293,54.83000183105469,2194200.0,0.0009960770393564466,8.913931393731318,1.6061488841490994,84.13442006269601,61.99591461259538,-2.07148264064692,-3.090108024244529,-4.70629260098174,-7.90593870482973,16.212487778755012,0.6388893127441406,0.7065628553984098,2.7475004196167063,-1.1522806566606079,6.6472814958940205,0.7976098814780528,4.69739095775536,-5.794901824889074,74.83885972489918,2.9631811082494153,1.9498905381386569,2,-2.107778549194343,-3.335000991821296,-4.836388587951667,-5.707221984863288,4.1255531311035085,3,0.06380862557879619,7.038932684455758,54.65777969360352,1.0600016021789633,54.88888931274414,1.9799154334038056,54.5988883972168,0.06380862557879619
2931,2012-02-10,54.53666687011719,54.83333206176758,54.0444450378418,54.33111190795898,2652300.0,-0.0032087196071587387,-1.0256732996703906,-1.7452631578949025,83.77946825412285,65.40866535981004,-1.4991432534413391,-2.7704366542237864,-4.379822796852636,-7.636275778188676,16.47871238951615,0.7888870239257812,1.0016410530073827,2.390277481079103,-1.637721355095394,6.4182763172536,0.37627806299185096,4.404276899166355,-5.37368299188374,67.3077961910364,-9.210619949539705,2.013999418087249,2,-1.7905559539794922,-3.159444808959961,-4.318889617919922,-5.5,4.533332824707031,4,0.07261168149318076,8.913931393731318,54.71222305297852,7.038932684455758,54.65777969360352,1.0600016021789633,54.88888931274414,0.07261168149318076
2932,2012-02-13,55.89666748046875,56.22333145141602,54.67777633666992,54.73110961914063,4290300.0,0.02493736211621611,-1.4296894208799953,5.670297856546118,91.17379289013805,69.340519697824,-2.2890231980236706,-3.9512130752313794,-5.611510199682428,-8.884683642379784,17.13900606064022,1.6866645812988352,1.3888655427760597,3.5078891754150376,-0.8147004661280377,7.830478816958113,1.3465943546435,5.669183996186575,-6.497847458097063,86.00676514804863,2.5747690549051185,2.1612948207715386,2,-2.290557861328125,-3.937223434448242,-5.545279502868652,-6.8600006103515625,3.3166656494140625,0,0.05615521379411259,-1.0256732996703906,54.53666687011719,8.913931393731318,54.71222305297852,7.038932684455758,54.65777969360352,0.05615521379411259
2933,2012-02-14,56.71110916137695,57.17222213745117,55.62444305419922,55.856666564941406,4335300.0,0.014570487251190478,-1.3470941953323172,0.7330760872411219,90.0966997549562,73.38103064599508,-2.4853625955728944,-4.607753219834237,-6.29047234627258,-9.566761038502037,17.441767926634196,1.5477790832519531,1.7108685447417713,4.072108840942384,-0.6455569586026968,8.789774640487465,1.7132759411698473,6.430941740714921,-6.902818453262604,85.95594779169659,-0.9194666839790671,2.35883289977254,2,-2.374998092651367,-4.277219772338867,-6.187776565551758,-7.551664352416992,2.7122230529785156,1,0.03487463775042321,-1.4296894208799953,55.89666748046875,-1.0256732996703906,54.53666687011719,8.913931393731318,54.71222305297852,0.03487463775042321
2934,2012-02-15,56.13666534423828,57.290000915527344,56.08000183105469,57.24222183227539,3665700.0,-0.01012929963164777,1.0147936417194672,-1.2938920562354066,83.59236407437609,75.7197211905018,-1.3122874629218586,-3.9342497801451373,-5.578198144217659,-8.841138994632317,17.431553088114736,1.2099990844726562,2.033006715167687,3.306720733642578,-1.6588246325497806,8.272266099834937,0.8239480505463987,5.7894934167387575,-5.7392601217769865,64.46415915317647,-20.85710048501457,2.482772683096178,2,-0.6511096954345703,-3.6438865661621094,-5.578610420227051,-6.97722053527832,3.1300010681152415,2,0.04546446052532338,-1.3470941953323172,56.71110916137695,-1.4296894208799953,55.89666748046875,-1.0256732996703906,54.53666687011719,0.04546446052532338
2935,2012-02-16,56.393333435058594,57.02777862548828,55.94444274902344,56.16444396972656,3284100.0,0.004572200526097969,-2.239195647462731,-0.2070355226610079,83.52211350330663,77.75063919202157,-1.2756516426802023,-4.114026599732711,-5.700453124462932,-8.955044686450691,16.966143151152455,1.0833358764648438,2.3399760226816966,3.38066654205322,-1.833499256736438,8.594832340842878,0.7735836426583944,5.987749441448045,-5.306668643290692,72.37245284748643,-11.892694876599776,2.607082899394829,2,-0.9077777862548828,-3.900554656982422,-5.938055992126465,-7.233888626098633,3.824443817138679,3,0.04374040378608823,1.0147936417194672,56.13666534423828,-1.3470941953323172,56.71110916137695,-1.4296894208799953,55.89666748046875,0.04374040378608823
2936,2012-02-17,56.22111129760742,56.87777709960938,56.11111068725586,56.36888885498047,2276100.0,-0.0030539449782570616,-3.169171567559757,-0.6456284790506983,84.60893283131112,80.17175769619439,-0.960974156250785,-3.598531986143989,-5.405656361679668,-8.64271695754563,17.899933921438986,0.7666664123535227,2.6828344723825666,2.8733888626098647,-2.2563160840130436,8.003093809232773,0.30853638929841054,5.438241335921319,-4.514112893463576,59.08125103135464,-24.69967907911007,2.5648524733114537,2,-0.6316661834716797,-3.72833251953125,-5.778334617614746,-7.061666488647461,4.479999542236328,4,0.046542389968480924,-2.239195647462731,56.393333435058594,1.0147936417194672,56.13666534423828,-1.3470941953323172,56.71110916137695,0.046542389968480924
2937,2012-02-21,56.101112365722656,56.552223205566406,55.55555725097656,56.27888870239258,1576800.0,-0.002134410528627728,1.7515283635846641,1.2029995611657502,82.53327243935009,82.48328569564273,-0.6766303630099912,-3.1082877025914684,-5.161699350311423,-8.401988759242329,19.328076825549907,0.9966659545898438,2.7537420865048716,2.4171676635742188,-2.4934408902394765,7.327776217387914,-0.0381366133326253,4.872471940481063,-3.835813710440462,31.454184756550845,-49.01487303688367,2.4553042769068476,2,-0.5116672515869141,-3.6083335876464844,-5.6583356857299805,-6.941667556762695,4.413330078125,1,0.05292029344707849,-3.169171567559757,56.22111129760742,-2.239195647462731,56.393333435058594,1.0147936417194672,56.13666534423828,0.05292029344707849
2938,2012-02-22,56.0088882446289,56.45222091674805,55.66888809204102,55.95666885375977,1647000.0,-0.0016438911316508653,-1.4955611324125782,-0.2937364547345938,80.71982940506598,84.90676591281364,-0.4568718580794666,-2.5879889372009117,-4.908642964132092,-8.169983737742932,20.593684990657437,0.7833328247070241,2.7041965080871577,1.9689435958862234,-2.489518489690809,6.427405681463256,-0.26028744690228933,4.198174638674736,-3.2411193633221913,26.1369684653176,-51.503868988495505,2.229231042788515,2,-0.34166526794432883,-3.5161094665527273,-5.566111564636223,-6.849443435668938,4.400001525878913,2,0.05721314929976695,1.7515283635846641,56.101112365722656,-3.169171567559757,56.22111129760742,-2.239195647462731,56.393333435058594,0.05721314929976695
2939,2012-02-23,56.26222229003906,56.63444519042969,55.89110946655274,56.14444351196289,1451700.0,0.004523104338434392,-1.3807813311341528,2.255460588794536,73.74948602798933,83.7528843534018,-0.5125854127310845,-2.527220485287806,-5.032137682106743,-8.272625589526434,22.601751301379508,0.743335723876946,2.7171061714952387,1.9406108856201172,-2.3177908756439223,6.199012646884157,-0.18858999501190254,4.069811766252137,-3.0422302053102896,47.9999170842683,-27.59408158369812,2.129200880632019,2,-0.5949993133544922,-3.7694435119628906,-5.819445610046387,-7.102777481079102,3.932220458984375,3,0.05618530153360224,-1.4955611324125782,56.0088882446289,1.7515283635846641,56.101112365722656,-3.169171567559757,56.22111129760742,0.05618530153360224
2940,2012-02-24,56.97333145141602,57.06999969482422,56.20333480834961,56.49555587768555,1862100.0,0.01263919433738514,1.5827724978400255,4.05655060728751,72.27827953723286,82.47497449596958,-0.9713771317866389,-2.89329052932802,-5.578503761382883,-8.811516956957213,24.585656731087287,0.8666648864746094,2.7542878301576295,2.3384979248046918,-1.7177934990123234,6.394789348621707,0.3103522128961842,4.366643636713199,-3.34633848360739,93.61690873093885,19.271880767806707,2.028145711908507,2,-0.9894428253173899,-4.480552673339851,-6.573054313659675,-7.813886642456062,3.6733360290527273,4,0.04025277972191499,-1.3807813311341528,56.26222229003906,-1.4955611324125782,56.0088882446289,1.7515283635846641,56.101112365722656,0.04025277972191499
2941,2012-02-27,57.13666534423828,57.6077766418457,56.38555526733398,56.68000030517578,2546100.0,0.002866848201803718,-1.3379377275745388,0.9558149561662506,74.0826682749218,80.57596064983444,-0.8125659699019323,-2.71237314025214,-5.574235795977273,-8.772400412900737,26.572991865339667,1.2222213745117259,2.8656678454173985,2.194998550415036,-1.6251237994050953,6.015120900235168,0.284937375504974,4.105059725325098,-3.1433715816577745,77.04381414075323,4.492450406886007,1.9100611749100649,2,-0.5549983978271484,-4.48499870300293,-6.5833330154418945,-7.866664886474609,3.795555114746101,0,0.05392530154491593,1.5827724978400255,56.97333145141602,-1.3807813311341528,56.26222229003906,-1.4955611324125782,56.0088882446289,0.05392530154491593
2942,2012-02-28,57.29888916015625,57.4988899230957,56.86111068725586,57.31999969482422,1847700.0,0.0028392244269175304,2.366557931617736,-0.04622761293771719,73.43851908903312,78.7250516869541,-0.8436901459713511,-2.4841665188595243,-5.52458082963544,-8.756266081355008,28.802261028438842,0.6377792358398438,2.7866239110773066,2.0285001754760756,-1.3720791897140785,5.42907954066623,0.32821049288099857,3.7287898580711527,-2.871857452063921,84.06883769979612,13.863820074800941,1.7002896825950755,2,-0.7172222137451172,-4.237222671508789,-7.213334083557129,-8.028888702392578,3.142223358154297,1,0.05937674760461653,-1.3379377275745388,57.13666534423828,1.5827724978400255,56.97333145141602,-1.3807813311341528,56.26222229003906,0.05937674760461653
2943,2012-02-29,56.8466682434082,57.3477783203125,56.78222274780274,57.16222381591797,1978200.0,-0.007892315599418387,-1.544987940845821,14.947777376219733,70.41028005070862,77.26037568432437,-0.4137256544374779,-1.6647873425191335,-4.878668519902142,-8.131775120888108,30.92898480498294,0.5655555725097585,2.721733956405359,1.28900146484375,-1.5535301439783282,4.131533073665828,-0.13226433956729267,2.7102672692547927,-2.0379471432654697,55.66360157683965,-11.69431031521998,1.4212658044110404,2,-0.2650012969970703,-3.785001754760742,-6.761113166809082,-7.576667785644531,3.735553741455078,2,0.06452047787100978,2.366557931617736,57.29888916015625,-1.3379377275745388,57.13666534423828,1.5827724978400255,56.97333145141602,0.06452047787100978
2944,2012-03-01,57.92555618286133,57.94444274902344,56.61111068725586,56.68000030517578,2791800.0,0.018978912446258045,1.0779270964309176,-3.9471839073512167,75.15657981658376,76.33087194135518,-1.3546273319734752,-2.3533642586310393,-5.7608388785771325,-9.040837772137237,32.95838161858953,1.3333320617675781,2.470738376793207,2.0435005187988295,-0.24646803295556197,4.333469070553221,0.8985162429216302,3.188484794676029,-2.780948417714235,98.91525587122415,31.160941993166475,1.1449842758771958,3,-1.1755561828613281,-4.695556640625,-7.840001106262207,-8.655555725097656,1.9711112976074219,3,0.04287112202784926,-1.544987940845821,56.8466682434082,2.366557931617736,57.29888916015625,-1.3379377275745388,57.13666534423828,0.04287112202784926
2945,2012-03-02,57.43444442749024,58.12222290039063,57.25666809082031,57.98110961914063,2162700.0,-0.008478326109131018,1.0884628306081012,-0.4388925470499058,71.6180397018237,74.88743937141214,-0.7826022856297286,-1.6501091060784532,-5.074911165518486,-8.366041046485243,33.69095833537342,0.8655548095703196,2.1978906532300044,1.3639999389648523,-0.7734334437592807,3.5014333216889852,0.29528324760278224,2.4327166303269223,-1.8978597646004616,60.39665507614412,-7.107869798928654,1.068716691362068,3,-0.5955543518066477,-3.298332214355476,-7.189999580383308,-8.16444396972657,2.0366668701171804,4,0.04805475789040914,1.0779270964309176,57.92555618286133,-1.544987940845821,56.8466682434082,2.366557931617736,57.29888916015625,0.04805475789040914
2946,2012-03-05,57.04777908325195,57.73222351074219,56.81111145019531,57.15777969360352,2170800.0,-0.0067322901456189355,-2.1580847251468107,0.20122117162696251,60.046557681384826,72.388915509416,-0.29764267416607737,-1.1341461253510658,-4.534705170940391,-7.822544319989291,33.93338540449935,0.921112060546875,1.9923823165679195,0.8583345413208008,-1.2143165137693828,2.9309855964109843,-0.17799098622429455,1.894660068865896,-1.0974923023620349,28.8971521903217,-34.76881286384939,1.0363255275450929,3,-0.1522235870361257,-2.9116668701171875,-6.728334426879883,-7.777778625488281,2.9533309936523438,0,0.06308551279384256,1.0884628306081012,57.43444442749024,1.0779270964309176,57.92555618286133,-1.544987940845821,56.8466682434082,0.06308551279384256
2947,2012-03-06,56.29333114624024,56.83333206176758,55.91888809204102,56.741111755371094,2444400.0,-0.013224843265339348,1.8927974513222852,4.070710223331619,46.315170389471334,68.56617561879438,0.5441635113504191,-0.259553443351038,-3.6221090167123435,-6.9246691711829556,33.849827601542096,1.1288909912109304,1.745249400754929,0.01916446685791584,-1.9135352074384855,1.9518641411543172,-0.9471853702902848,0.9855143040061165,1.8288917541503906,16.994378375009305,-42.04057066493035,0.9663498371482011,3,0.7133350372314453,-2.157218933105476,-5.973886489868171,-7.02333068847657,4.99444580078125,1,0.08240566366010782,-2.1580847251468107,57.04777908325195,1.0884628306081012,57.43444442749024,1.0779270964309176,57.92555618286133,0.08240566366010782
2948,2012-03-07,56.47222137451172,56.83222198486328,56.349998474121094,56.63222122192383,1369800.0,0.003177822747898018,-1.3846146590834065,0.3573174991267957,53.18162812668641,66.28085807420517,0.4893714583529132,-0.3306974554523947,-3.663051194364485,-6.951976410676622,33.746020062758596,0.5388908386230398,1.5010639860210517,0.11888809204101847,-1.7013312935925526,1.9391074776745896,-0.7912216007757635,1.0289977848578005,1.60593482971192,25.1134453272295,-31.861852107324687,0.9101096928167843,3,0.5483341217041087,-2.1944427490234375,-6.152776718139648,-7.202220916748047,4.2566680908203125,2,0.07028041481630387,1.8927974513222852,56.29333114624024,-2.1580847251468107,57.04777908325195,1.0884628306081012,57.43444442749024,0.07028041481630387
2949,2012-03-08,57.42889022827149,57.74444580078125,56.69444274902344,56.78889083862305,1768500.0,0.016940521029186195,-1.533499010538911,-4.000000000000044,58.66815678135234,64.76862221244065,-0.3178245187519195,-1.12689353791081,-4.502914784215292,-7.758990702440592,34.1879657718536,1.2722244262695312,1.315636942713283,0.9370014190673928,-0.7573024434079301,2.6313052815427156,0.08984948782973134,1.7841533503050542,0.6060806137084924,68.53257755055047,12.947042544457439,0.8471519312376601,3,-0.40833473205566406,-2.873334884643562,-7.109445571899421,-8.15888977050782,2.6922225952148366,3,0.054908457120758536,-1.3846146590834065,56.47222137451172,1.8927974513222852,56.29333114624024,-2.1580847251468107,57.04777908325195,0.054908457120758536
2950,2012-03-09,58.20333480834961,58.5011100769043,57.56666564941406,57.56666564941406,2907000.0,0.013485278524446809,-1.9354160300541046,0.9947965095486622,65.07265580039727,63.76750971527126,-1.0051465460893922,-1.7142742694223685,-5.1699580208544305,-8.388633431166255,34.797778820220756,1.0722198486328054,1.1838821184626696,1.5368904113769517,-0.10391206476107584,3.1776928875149792,0.7164891733079344,2.357291649445969,-2.2844467163085866,88.46825446068478,31.948286611914618,0.820401238069015,3,-0.9933357238769531,-3.202779769897461,-8.204723358154297,-8.933334350585938,2.4111099243164134,4,0.029093396069055144,-1.533499010538911,57.42889022827149,-1.3846146590834065,56.47222137451172,1.8927974513222852,56.29333114624024,0.029093396069055144
2951,2012-03-12,58.496665954589844,58.85555648803711,58.04666519165039,58.28889083862305,2688300.0,0.005039765285032249,-1.337071469114916,0.32634707218137915,67.74775009015465,63.135202048729205,-1.2128142873924261,-1.7873597183098866,-5.329596870668304,-8.524495382609786,35.65259136614479,0.8088912963867188,1.1688710576696053,1.6322216033935533,0.12310651687538865,3.141336689911718,0.877664060134471,2.3867791466526356,-2.526133422851558,87.77899016666014,26.928067770703812,0.7545575432590815,3,-1.1094436645507812,-2.22833251953125,-7.286109924316406,-8.54055404663086,6.450004577636719,0,0.01665813473496125,-1.9354160300541046,58.20333480834961,-1.533499010538911,57.42889022827149,-1.3846146590834065,56.47222137451172,0.01665813473496125
2952,2012-03-13,59.03555679321289,59.10889053344727,58.55555725097656,58.88888931274414,1940400.0,0.009212334238696274,2.772705992509229,0.7058953127581838,71.03149968217757,63.20422645222576,-1.65331607328352,-2.1913892385957254,-5.755615015894897,-8.891835083911403,35.89255744899458,0.612224578857429,1.1383695033513277,2.0141679763793974,0.2911174077855492,3.7372185449732456,1.1526426920824733,2.8756932606763215,-2.9496233032226513,97.34191339648523,30.773895152358236,0.8615252842969232,3,-1.521667480468743,-2.6405563354492188,-7.453334808349609,-8.707778930664062,5.322223663330078,1,0.01635545315636655,-1.337071469114916,58.496665954589844,-1.9354160300541046,58.20333480834961,-1.533499010538911,57.42889022827149,0.01635545315636655
2953,2012-03-14,58.68888854980469,59.22222137451172,58.42777633666992,58.97888946533203,2277000.0,-0.005872194017285115,1.0457863043841296,-1.977267998335414,66.64632550739508,62.25864264009368,-1.1374642242258801,-1.7802267216706014,-5.286957575113391,-8.43573602477656,35.67103395404722,0.7944450378417969,1.0766483989260962,1.568610763549806,-0.30030346238763883,3.437524989487251,0.6341536505810836,2.5030678765185286,-2.4215776372070295,78.90112609825518,9.571923994995743,0.9344571129687215,3,-1.1183338165283203,-2.133333206176758,-7.106666564941406,-8.36111068725586,5.3744430541992045,2,0.04428246064008068,2.772705992509229,59.03555679321289,-1.337071469114916,58.496665954589844,-1.9354160300541046,58.20333480834961,0.04428246064008068
2954,2012-03-15,58.68888854980469,58.74222183227539,58.209999084472656,58.563331604003906,1939500.0,0.0,3.583711150535515,-0.43295361868932675,63.040536974715344,61.30558678152608,-1.1374093213879135,-1.6645596636268536,-5.193616564877928,-8.326595842090725,35.28842187237821,0.5322227478027344,1.0126616194417295,1.4409996032714858,-0.49254614158834187,3.3745453481313135,0.47422673084157196,2.4077724757013996,-2.185184800253907,67.78526892076849,1.4651659325319883,0.9667728724299129,3,-1.1183338165283203,-2.133333206176758,-6.698055267333984,-8.36111068725586,4.3600006103515625,3,0.03475957657293427,1.0457863043841296,58.68888854980469,2.772705992509229,59.03555679321289,-1.337071469114916,58.496665954589844,0.03475957657293427
2955,2012-03-16,58.86000061035156,59.01222229003906,58.43777847290039,58.43777847290039,3493800.0,0.002915578481293979,-1.7210502064454343,3.3627939478641307,63.084189563510904,61.643101435095645,-1.2125535833539232,-1.7301034138896938,-5.25038860685919,-8.381532585708243,35.082115310109394,0.5744438171386719,1.0051288384336345,1.4887783050537138,-0.5281376573531418,3.5056942674605693,0.480320323850286,2.4972362862571416,-2.1388154508039037,69.1872860318336,4.049185329511658,1.0084579812034296,3,-1.2894458770751953,-2.2266674041748047,-6.869167327880859,-8.532222747802734,3.3744430541992188,4,0.02142562351440036,3.583711150535515,58.68888854980469,1.0457863043841296,58.68888854980469,2.772705992509229,59.03555679321289,0.02142562351440036
2956,2012-03-19,58.83777618408203,58.893333435058594,58.3488883972168,58.72333145141602,1784700.0,-0.00037758114235597606,3.8275127264117437,0.27105336862931195,61.937566359268665,63.37892320951757,-1.0166249029422545,-1.5829525441915706,-5.131139367897042,-8.254075728005894,34.82205412600326,0.5444450378417969,0.8543562380388963,1.3357206344604506,-0.7063856409411997,3.377826909862101,0.31466749675962546,2.356773772161276,-1.916508127337245,62.01968735396536,-0.6939029029849948,1.0210531377008258,3,-1.051666259765625,-2.2044429779052734,-6.846942901611328,-8.419443130493164,5.106666564941406,0,0.03019605198920905,-1.7210502064454343,58.86000061035156,3.583711150535515,58.68888854980469,1.0457863043841296,58.68888854980469,0.03019605198920905
2957,2012-03-20,59.06999969482422,59.10222244262695,58.33333206176758,58.46888732910156,1335600.0,0.003946843776278186,1.3105140079783575,5.2524249191696875,67.85645789355976,65.00945985028127,-0.9091657460450904,-1.6668083443131465,-5.219013547851034,-8.373290286370889,35.181353397193476,0.768890380859375,0.763922622902804,1.4194997787475572,-0.6254443398806373,3.4644438973757516,0.39702771943345994,2.4419718380616544,-1.964655372658079,84.9616352864917,20.474063437703265,1.0224720593140961,3,-1.1116676330566406,-2.1200008392333984,-7.008333206176758,-8.203889846801758,5.0011138916015625,1,0.0994865560819913,3.8275127264117437,58.83777618408203,-1.7210502064454343,58.86000061035156,3.583711150535515,58.68888854980469,0.0994865560819913
2958,2012-03-21,59.21333312988281,59.53889083862305,58.93000030517578,59.04999923706055,1232100.0,0.0024265013678534952,-2.0193037046845297,0.27171940245465737,62.171776353980036,65.39875091390658,-0.6959709496871724,-1.6419472077713095,-5.1812612827474,-8.403709688394109,35.659192114591775,0.6088905334472656,0.8205000846686943,1.4026109695434599,-0.6025228914660232,3.407744830552943,0.4000440390387183,2.4051779000482014,-1.9386386435290248,75.50156303374948,14.733989851415167,1.002566930504741,3,-0.6605548858642578,-1.6661090850830078,-6.430556297302246,-7.721668243408203,5.877777099609375,2,0.08687988084332221,1.3105140079783575,59.06999969482422,3.8275127264117437,58.83777618408203,-1.7210502064454343,58.86000061035156,0.08687988084332221
2959,2012-03-22,59.42333221435547,59.77999877929688,58.77777862548828,58.97333145141602,1737900.0,0.0035464830870444164,-1.3830995369425678,2.755097274447022,69.85353980380071,65.92996024761808,-0.6630313429191048,-1.6896083387661847,-5.199308396400525,-8.524631179667196,36.11176649264856,1.0022201538086009,1.0540137258099875,1.454554557800293,-0.5349281622212203,3.4440372778218062,0.45981319778953633,2.4492959178110496,-1.9222180927747559,75.34563001832599,13.93087186067725,0.9947413600107563,3,-0.5100002288818359,-1.75555419921875,-6.038331985473633,-7.457221984863281,4.821113586425781,3,0.07808379666274412,-2.0193037046845297,59.21333312988281,1.3105140079783575,59.06999969482422,3.8275127264117437,58.83777618408203,0.07808379666274412
2960,2012-03-23,59.26666641235352,59.63333129882813,58.95666885375977,59.63333129882813,1200600.0,-0.0026364358268703425,2.690903983603658,-0.8148094773873735,73.21546026373784,66.53748360023843,-0.379587468546589,-1.4254035328742063,-4.872767687463515,-8.281058886255565,36.34330445263866,0.6766624450683594,1.2481383747890291,1.1832220077514748,-0.8289164151290933,3.195360430632043,0.17715279631119074,2.189291219191759,-1.4920861318468681,64.5161970809658,-0.9700223162551964,1.0060692114402838,3,-0.2716674804687571,-1.598888397216804,-5.277499198913581,-7.241666793823249,6.097774505615227,4,0.06381703201404232,-1.3830995369425678,59.42333221435547,-2.0193037046845297,59.21333312988281,1.3105140079783575,59.06999969482422,0.06381703201404232
2961,2012-03-26,60.21777725219727,60.264442443847656,59.32333374023438,59.71110916137695,1702800.0,0.016047989492547154,2.1370369899418655,-1.381828774747988,89.43720607154424,68.58256208794583,-1.1855582499287678,-2.2491657627266477,-5.643675927477744,-9.134113382453833,36.43518681425917,0.9977760314941335,1.3706938910752342,1.9802772521972756,-0.19206824187444482,4.152622746268996,0.8941045051614154,3.0664499992331358,-2.20254675183579,97.58350469846687,24.890872533667135,1.0861727470358606,3,-0.9805564880371165,-2.3077774047851634,-6.228610038757331,-8.192777633667,4.911113739013665,0,0.033489552493901176,2.690903983603658,59.26666641235352,-1.3830995369425678,59.42333221435547,-2.0193037046845297,59.21333312988281,0.033489552493901176
2962,2012-03-27,60.70111083984375,61.16333389282226,59.9477767944336,60.33333206176758,2819700.0,0.008026426907493445,-1.134636061268855,0.7258771269387039,90.04625314820525,71.18255404803585,-1.5732290746741882,-2.597731694193456,-5.942167617628336,-9.501941504932347,36.699708842962245,1.2155570983886577,1.4023587421464825,2.293499755859372,-0.09177462691423699,4.678774138632981,1.100862564472564,3.4861369472461803,-2.370990667394203,80.62408952297824,1.8339857337317937,1.192637191386806,3,-1.014444351196289,-2.341665267944336,-6.659998893737793,-8.676111221313477,3.562225341796861,1,0.05343117884180115,2.1370369899418655,60.21777725219727,2.690903983603658,59.26666641235352,-1.3830995369425678,59.42333221435547,0.05343117884180115
2963,2012-03-28,60.514442443847656,61.06555557250977,59.8488883972168,60.954444885253906,1657800.0,-0.003075205600250208,2.674489337434706,-1.1963780066589913,84.2078508226964,73.53447780892265,-1.2296881550275174,-2.2368800049103754,-5.590220837560935,-9.201330402796287,37.02363898952383,1.2166671752929759,1.3908771427431361,1.9234426498413058,-0.5198016722753422,4.366686971957954,0.7018204887829853,3.145064810899626,-1.7310080761384725,72.79914417158805,-6.987388618373103,1.221622161058324,3,-0.7661094665527344,-2.0983314514160156,-6.473330497741699,-8.489442825317383,2.2811126708984446,2,0.05877392237197632,-1.134636061268855,60.70111083984375,2.1370369899418655,60.21777725219727,2.690903983603658,59.26666641235352,0.05877392237197632
2964,2012-03-29,60.40888977050781,61.02444458007813,59.57777786254883,60.48888778686523,2341800.0,-0.0017442559011889847,1.513512528292614,0.1818126647246336,78.70983439680225,75.27066056817725,-0.9549148272107075,-2.04035305603756,-5.336909567312645,-8.999476853140436,36.880062648637505,1.446666717529304,1.3013233660445565,1.693723297119142,-0.857165706431168,4.244612300669452,0.41827879534398704,2.969167798894297,-1.244671478780539,65.8106641035571,-12.345725222435817,1.2754445017751561,3,-0.6605567932128906,-1.8816680908203125,-6.328888893127441,-8.383890151977539,2.2577781677246094,3,0.0775087984032159,2.674489337434706,60.514442443847656,-1.134636061268855,60.70111083984375,2.1370369899418655,60.21777725219727,0.0775087984032159
2965,2012-03-30,60.19444274902344,60.82333374023438,59.79333114624024,60.61999893188477,3353400.0,-0.003549924891833922,1.4752959942794643,5.319584187688321,72.56343751964529,76.45131291933019,-0.5937052020140641,-1.695459099187893,-4.987725034266155,-8.679914743656,36.632606528495025,1.0300025939941406,1.2727221579551653,1.3412763595581083,-1.2165000048533017,3.8990527239695183,0.06238817735240332,2.6201645417638133,-0.7103659611209636,47.342876986389385,-28.373724679726863,1.2788881822057034,3,-0.4461097717285156,-1.6533317565917969,-6.114441871643066,-8.169443130493164,1.6944465637207031,4,0.06728200921543581,1.513512528292614,60.40888977050781,2.674489337434706,60.514442443847656,-1.134636061268855,60.70111083984375,0.06728200921543581
2966,2012-04-02,60.64666748046875,60.77777862548828,59.64555740356445,59.64666748046875,2295000.0,0.007512732252225263,-1.2594261702305825,-2.3498659877909556,71.9165109021336,76.90242992028284,-0.8519459319738871,-1.9649857362459784,-5.19340913190662,-9.023575963536679,36.875501864400064,1.1322212219238281,1.3065602550464703,1.6135566711425753,-0.915648222529704,4.142761564814855,0.3489542243064392,2.8781591179787114,0.5166664123535085,67.41418136674685,-5.33699827203462,1.2646024468361396,4,-0.6761112213134766,-2.1055564880371094,-6.408333778381348,-8.621667861938477,0.41888809204102273,0,0.07779114060998249,1.4752959942794643,60.19444274902344,1.513512528292614,60.40888977050781,2.674489337434706,60.514442443847656,0.07779114060998249
2967,2012-04-03,60.93222045898438,61.01111221313477,60.3922233581543,60.49333190917969,1826100.0,0.00470846940778058,1.074469037298426,0.4388885498046946,81.03283778677934,78.99810341281609,-0.9449331895829047,-1.9870633856628714,-5.21939942029281,-9.213450594075447,38.255711652459134,0.6188888549804759,1.3438363309404906,1.6671651840210018,-0.6457016985663984,3.980032066608402,0.5107317427273017,2.823598625314702,0.20075790405272187,91.03796806252119,18.27717156704479,1.156433441293699,4,-0.9616641998291087,-2.3911094665527415,-6.31555366516114,-8.748332977294929,0.9288902282714773,1,0.06887440668687739,-1.2594261702305825,60.64666748046875,1.4752959942794643,60.19444274902344,1.513512528292614,60.40888977050781,0.06887440668687739
2968,2012-04-04,60.44111251831055,60.83444213867188,60.0,60.59333419799805,1450800.0,-0.008059905530677591,1.630494125569669,-0.34683447484615093,71.33966459372245,79.16322838947407,-0.2920629878115548,-1.2473213734480098,-4.453358946952662,-8.607418862016019,39.48077373669583,0.9322204589843821,1.3925281569316468,0.9776126861572294,-0.9800987799902714,2.93532415230473,-0.0012430469165209956,1.9564684192309798,0.6621174255371045,59.677508668767096,-13.146202820528494,0.9788557330737521,4,-0.38111114501953125,-1.9000015258789062,-5.61944580078125,-8.257225036621094,1.6644439697265625,2,0.06323880392128989,1.074469037298426,60.93222045898438,-1.2594261702305825,60.64666748046875,1.4752959942794643,60.19444274902344,0.06323880392128989
2969,2012-04-05,60.58222198486328,60.62666702270508,60.11111068725586,60.22111129760742,1440900.0,0.0023346603110587782,1.2913576060695968,-2.372268444266239,71.12867869357589,78.93136377056719,-0.28105190812297565,-1.2016896398510468,-4.368321577108382,-8.632078533698227,40.15005752103951,0.5155563354492188,1.3939409079533363,0.9610555648803683,-0.8052811338837529,2.7273922636444894,0.07788721549830768,1.8442239142624288,0.49185450817870446,68.59223626428847,-4.497659273990266,0.8831683493820602,4,-0.33888816833496094,-2.0411109924316406,-5.760555267333984,-8.398334503173828,0.5911102294921875,3,0.03653436697049228,1.630494125569669,60.44111251831055,1.074469037298426,60.93222045898438,-1.2594261702305825,60.64666748046875,0.03653436697049228
2970,2012-04-09,59.89666748046875,60.26555633544922,59.27888870239258,60.0,1751400.0,-0.011316100366305815,2.1103321388200773,-0.2861519284197627,61.172369935682255,75.79082642213808,0.5624096164688197,-0.4034557656221267,-3.4625028744001582,-7.851418154869364,39.95146246511341,1.3033332824707031,1.4335865169364865,0.1908344268798814,-1.447009207589275,1.8286780613490379,-0.6280873903547004,1.0097562441144632,1.1488386307836862,35.66391832492079,-37.22241035118781,0.8189218172345799,4,0.3244438171386719,-1.3555564880371094,-4.906667709350586,-7.54444694519043,0.8644447326660227,0,0.0462463201089931,1.2913576060695968,60.58222198486328,1.630494125569669,60.44111251831055,1.074469037298426,60.93222045898438,0.0462463201089931
2971,2012-04-10,59.47111129760742,59.88555526733398,58.70000076293945,59.68555450439453,3123900.0,-0.007104839063042934,2.8589459437646947,2.075273183697578,54.06624071600548,71.79304726300477,0.9732617792471032,0.10418829809376007,-2.82647093583806,-7.33313445761145,39.273849502488254,1.1966667175292969,1.4089679594012665,-0.28344402313232564,-1.8249783206981363,1.258090274433485,-1.0542111719152274,0.4873231256505761,1.5037301172906226,33.365354777797485,-36.42405533881071,0.7707671487829048,4,0.4116668701171875,-0.9300003051757812,-3.983610153198242,-6.712221145629883,0.21555709838867898,1,0.040654663455632845,2.1103321388200773,59.89666748046875,1.2913576060695968,60.58222198486328,1.630494125569669,60.44111251831055,0.040654663455632845
2972,2012-04-11,60.0011100769043,60.19333267211914,59.6533317565918,59.85333251953125,3068100.0,0.008911869439342412,1.0292289939004724,-0.68912212043049,57.40547495433235,68.81500549985321,0.37272131607891623,-0.36866643587183034,-3.126612463887703,-7.781089950685967,38.52664476339134,0.7222213745117188,1.3991227241111375,0.1982770919799819,-1.3085336678515702,1.705087851811534,-0.5551282879357942,0.9516824718957579,0.8372408988762317,60.95783790352972,-7.774047898277686,0.7534053799157765,4,-0.1388874053955078,-1.4599990844726562,-4.485276222229004,-7.092220306396484,-2.324443817138679,2,0.01774043003939685,2.8589459437646947,59.47111129760742,2.1103321388200773,59.89666748046875,1.2913576060695968,60.58222198486328,0.01774043003939685
2973,2012-04-12,61.28777694702149,61.56999969482422,60.253334045410156,60.42444229125977,3719700.0,0.021444051092855743,-1.184338096624324,5.842122925217481,64.57610993972763,67.24459167128936,-0.8858706651978068,-1.529042943280416,-4.175874704482673,-8.959107424421433,38.306029760070196,1.5688896179199219,1.2452209369644223,1.3549995422363352,-0.19495794337480987,2.9049570278474803,0.5800207994307627,2.129978285041908,-2.5877761840820384,90.16645112068429,21.35116085715967,0.7749787428055737,4,-1.1527767181396555,-2.3277778625488352,-5.716387748718269,-8.378887176513679,-4.4833335876464915,3,0.009354781145512359,1.0292289939004724,60.0011100769043,2.8589459437646947,59.47111129760742,2.1103321388200773,59.89666748046875,0.009354781145512359
2974,2012-04-13,60.72888946533203,61.40888977050781,60.4466667175293,61.32777786254883,1855800.0,-0.009119069242347844,1.5284656752923251,-0.6936920616124215,60.75516485736483,65.93256137548042,-0.309349010970287,-0.853233261965002,-3.392035560859469,-8.276739045798024,38.35801986983862,0.9622230529785156,1.0162932263217996,0.6941120147705107,-0.7777077487120749,2.1659317782530962,-0.04179786697078214,1.4300218965118034,-1.9714887237548808,70.69301245558933,1.278813131130434,0.735909881741294,4,-0.5938892364501953,-1.5966682434082031,-5.0797224044799805,-7.819999694824219,-2.165557861328125,4,0.02266906302462468,-1.184338096624324,61.28777694702149,1.0292289939004724,60.0011100769043,2.8589459437646947,59.47111129760742,0.02266906302462468
2975,2012-04-16,60.12111282348633,61.33222198486328,59.36888885498047,61.28333282470703,2918700.0,-0.010008031551320573,2.1164059448805785,1.940628682442116,49.25117849256965,63.414191107751094,0.32065185604312063,-0.1540302136029439,-2.6335864215180393,-7.537418935489292,37.77794980808128,1.9633331298828125,0.8482472388468594,0.023279762268067827,-1.3407341825953196,1.3872937071314553,-0.6587272101636259,0.7052867346997616,-1.3074601028442387,49.51611809881798,-15.660077595455569,0.6820069724316944,4,0.013887405395507812,-0.5527801513671875,-4.333057403564453,-7.212223052978516,-1.7788925170898509,0,0.01750166191963909,1.5284656752923251,60.72888946533203,-1.184338096624324,61.28777694702149,1.0292289939004724,60.0011100769043,0.01750166191963909
2976,2012-04-17,60.61444473266602,61.09222030639648,59.71888732910156,60.71888732910156,4383900.0,0.008205635025886782,2.2271629174454572,0.08986473845385694,49.32966996004403,59.8916169047805,-0.19861837401017368,-0.5348562974685294,-2.9996804404850153,-7.891029157530745,37.28860468378332,1.3733329772949148,0.7486287012461332,0.4277782440185618,-0.8169033620532815,1.672459850090405,-0.1945625590173563,1.05011904705448,-1.745665072540291,56.587603638078136,-6.360471484624156,0.6223408030359208,4,-0.4794445037841868,-0.806112289428718,-4.50916767120362,-7.516111373901374,-1.6266670227050852,1,0.002419678694007832,2.1164059448805785,60.12111282348633,1.5284656752923251,60.72888946533203,-1.184338096624324,61.28777694702149,0.002419678694007832
2977,2012-04-18,64.94667053222656,66.09889221191406,63.28889083862305,63.78555679321289,12719700.0,0.07147183841520599,-1.6085609313443407,-11.11724314255527,70.8870453370418,59.84132587626043,-4.360010929491452,-4.642253632639914,-7.149483279807498,-12.053126474050892,37.616045267699505,5.48444747924804,0.8065928486115226,4.466170501708987,2.0801240387014346,6.85221696471654,3.2731472702052073,5.659193733212767,-6.023866471406862,82.87932979260074,20.302534224268676,1.1930232315037772,4,-2.5472240447998047,-2.792224884033203,-8.118892669677734,-11.671113967895508,-5.89111328125,2,-0.08098955794231899,2.2271629174454572,60.61444473266602,2.1164059448805785,60.12111282348633,1.5284656752923251,60.72888946533203,-0.08098955794231899
2978,2012-04-19,64.35778045654297,65.53888702392578,63.92444229125977,65.16777801513672,4302000.0,-0.009067286603882008,1.0801810746515057,-0.6976039739929496,67.79849039734526,59.471304954457025,-3.52813614151912,-3.845346241259321,-6.390601058386835,-11.292700408135559,37.677177322668356,1.6144447326660085,0.8344823395797718,3.620058059692383,0.7492573710752453,6.49085874830952,2.184657715383814,5.055458404000952,-5.147932869679494,74.12911015003712,11.46726504853914,1.4354003443085677,4,-1.958333969116211,-2.2033348083496094,-7.4033355712890625,-10.955556869506836,-5.852226257324219,3,-0.10381206669003629,-1.6085609313443407,64.94667053222656,2.2271629174454572,60.61444473266602,2.1164059448805785,60.12111282348633,-0.10381206669003629
2979,2012-04-20,64.06333160400389,64.67778015136719,63.24555587768555,64.16889190673828,5202000.0,-0.004575186565638378,1.5499463453727977,0.1303217542009067,67.31304851926672,60.1536025748553,-3.0038495986732983,-3.357602905180997,-5.918626218039648,-10.820175224811763,37.35475503425379,1.4322242736816406,0.8028893670121278,3.093609237670883,-0.06542739597644243,6.252645871318208,1.5140909208472237,4.673127554494542,-4.577922232138391,69.75394364680321,4.941431136302455,1.5795183168236608,4,-1.6638851165771342,-1.9088859558105327,-7.000276565551744,-10.604442596435533,-5.407775878906236,4,-0.11330800417153486,1.0801810746515057,64.35778045654297,-1.6085609313443407,64.94667053222656,2.2271629174454572,60.61444473266602,-0.11330800417153486
2980,2012-04-23,63.04888916015625,63.398887634277344,62.25666809082031,62.96888732910156,3075300.0,-0.01583499356727558,1.9287726436871553,-0.7578779994216962,60.2348066118754,60.83899878550752,-1.6709608903785096,-2.1558066721190983,-4.736540635636899,-9.652504798577468,36.70051759150027,1.8066635131835795,0.821910875195222,1.8900556564331055,-1.2924610133508025,5.0725723262170135,0.29879732154115146,3.4813139913250595,-3.2989404746888056,52.19434612073089,-11.781423856754095,1.5912583348919556,4,-0.3149986267089844,-0.8327770233154297,-5.985834121704102,-9.59000015258789,-3.9877777099609375,0,-0.07114411714309776,1.5499463453727977,64.06333160400389,1.0801810746515057,64.35778045654297,-1.6085609313443407,64.94667053222656,-0.07114411714309776
2981,2012-04-24,62.23444366455078,63.4000015258789,61.746665954589844,63.0,2198700.0,-0.012917681920400215,1.1121339564622106,-9.569235170703795,55.308937652602566,60.60605019642643,-0.47306248949540475,-1.2464365079626987,-3.754799924564452,-8.683860248802063,35.46883602895069,1.6533355712890554,0.8208833140509881,0.9747768402099624,-2.209988270768534,4.159541951188459,-0.6176057152792822,2.567159395699207,-2.2305372380254695,11.207544854545933,-47.306646405802226,1.5923825554892477,4,0.4994468688964844,-0.018331527709960938,-5.132499694824219,-8.775554656982422,-4.112220764160149,1,-0.06254130556920756,1.9287726436871553,63.04888916015625,1.5499463453727977,64.06333160400389,1.0801810746515057,64.35778045654297,-0.06254130556920756
2982,2012-04-25,63.94444274902344,64.26222229003906,62.91555786132813,62.91555786132813,2487600.0,0.027476731272632726,-1.6177164128194323,-1.3439701822747883,62.99133559197356,60.42996415778708,-1.7487782038419795,-2.846959957906094,-5.318027782242261,-10.248713384630513,33.841538949408665,2.0277786254882812,0.9681408943146295,2.5226093292236342,-0.866165911161815,5.911384569609083,0.8282217090309061,4.216996949416362,-3.6967368910825726,57.95487009459737,-0.3951430471958588,1.6943876201927264,4,-1.2105522155761719,-1.7283306121826172,-6.7347211837768555,-10.485553741455078,-8.054443359375,2,-0.07751518077211172,1.1121339564622106,62.23444366455078,1.9287726436871553,63.04888916015625,1.5499463453727977,64.06333160400389,-0.07751518077211172
2983,2012-04-26,64.07111358642578,64.30555725097656,63.08000183105469,63.50555419921875,1611000.0,0.00198095146281152,1.369489700340003,0.5496818876151249,62.95166237584222,60.6740194376179,-1.6082357091384623,-2.8390725651580766,-5.319685268550522,-10.230476409272143,32.29072451924279,1.225555419921875,1.2181533462810563,2.4714466094970717,-1.0859288357907815,6.028822054784918,0.6927588868531487,4.250134332140995,-3.5893602743259905,79.30252715474495,21.329040856956397,1.7786877226439244,4,-1.3372230529785156,-1.6716670989990234,-6.616948127746582,-10.612224578857422,-6.714447021484375,3,-0.0782810857295888,-1.6177164128194323,63.94444274902344,1.1121339564622106,62.23444366455078,1.9287726436871553,63.04888916015625,-0.0782810857295888
2984,2012-04-27,65.09111022949219,65.15110778808594,63.78666687011719,64.44444274902344,2271600.0,0.015919758311840893,2.5594299816893558,1.1434121598834464,68.81589470885694,62.84787679498316,-2.1728797900631704,-3.678923732115166,-6.181719731474558,-11.09507590459404,31.229939082248187,1.36444091796875,1.4609808870648422,3.2573322296142564,-0.5756805057020955,7.090344964930608,1.340825861956077,5.173838597272436,-4.384671361399825,98.23766827197817,35.89547417725445,1.9165063676581762,4,-2.182220458984375,-2.6916637420654297,-7.041109085083008,-11.473886489868164,-7.04888916015625,4,-0.10117443084093503,1.369489700340003,64.07111358642578,-1.6177164128194323,63.94444274902344,1.1121339564622106,62.23444366455078,-0.10117443084093503
2985,2012-04-30,64.24444580078125,65.554443359375,64.17666625976561,65.11000061035156,1539000.0,-0.013007374213250378,-1.7524882257006926,-1.3384851344974045,66.77863139147613,64.78665028736451,-0.7597018646131986,-2.6491072505852884,-5.191949044949936,-10.100937270500857,30.176015705948124,1.3777770996093892,1.5446345725163866,2.208167648315431,-1.6875981890728298,6.103933485703699,0.2602847296212971,4.156050567009565,-3.322308798936021,65.59679258174327,-0.3938080396157062,1.9478829186941338,4,-0.3216667175292969,-1.8449993133544922,-5.953890800476074,-10.506668090820312,-4.973335266113281,0,-0.08699413631825004,2.5594299816893558,65.09111022949219,1.369489700340003,64.07111358642578,-1.6177164128194323,63.94444274902344,-0.08699413631825004
2986,2012-05-01,65.36444091796875,65.56777954101561,64.02222442626953,64.23332977294922,2304000.0,0.01743333767187516,1.010101160442763,-1.306804759806082,68.10169750769725,64.47716719521512,-1.268442639526981,-3.581143542517083,-6.147320838501045,-11.071693181096677,29.260240191089775,1.5455551147460795,1.7447902992152464,3.0922740936279283,-1.0148055372287388,7.199353724484595,1.0387342781995983,5.145813909056258,-4.2352337077207665,92.33327196575736,24.644169856442957,2.0535398154283335,5,-1.7072181701660227,-2.964994430541992,-7.033052444458008,-11.626663208007812,-6.529998779296868,1,-0.096433617105117,-1.7524882257006926,64.24444580078125,2.5594299816893558,65.09111022949219,1.369489700340003,64.07111358642578,-0.096433617105117
2987,2012-05-02,65.12889099121094,65.73777770996094,64.72888946533203,64.84222412109375,1614600.0,-0.003603640197174185,-2.9307116104868913,0.25343828621920045,63.9541648454686,64.05001991167326,-1.1223539948018981,-3.178007191166813,-5.7426220064226925,-10.686634518928145,28.166672930077073,1.0088882446289062,2.11673441775028,2.646890640258789,-1.598436306996419,6.892217587513997,0.524227166631178,4.769554113886393,-3.8008963808963117,77.0903662877483,11.738690091368156,2.1226634736276044,5,-1.3866691589355469,-2.7294445037841797,-6.555280685424805,-11.14889144897461,-5.495559692382805,2,-0.10758156609431357,1.010101160442763,65.36444091796875,-1.7524882257006926,64.24444580078125,2.5594299816893558,65.09111022949219,-0.10758156609431357
2988,2012-05-03,64.26333618164061,65.64221954345703,64.06999969482422,65.49222564697266,1682100.0,-0.013289874837376425,1.0566985872760026,-4.286820673870279,62.560229955611696,63.52192896015603,-0.30352373351995965,-2.1201184149603236,-4.711515516097066,-9.657557901023907,27.44713574421346,1.5722198486328125,2.470147245408313,1.590224647521957,-2.6121748858981846,5.792624180942099,-0.5109751191881173,3.6914244142320314,-2.744505667262004,24.43066287108508,-38.582875481667884,2.1011997667100712,5,-0.5211143493652202,-1.863889694213853,-5.240280151367173,-9.833890914916978,-6.386669158935533,3,-0.1302972626308242,-2.9307116104868913,65.12889099121094,1.010101160442763,65.36444091796875,-1.7524882257006926,64.24444580078125,-0.1302972626308242
2989,2012-05-04,62.7955551147461,64.19889068603516,62.24444580078125,63.88999938964844,2818800.0,-0.022840100656240758,1.2829274813412053,0.8905961893054541,58.956607233516024,63.37990680700499,1.0789772740022627,-0.5038506948163572,-3.099992158623472,-8.051580925519858,26.159302512640746,2.018890380859361,2.1929176326219277,0.011776924133307887,-4.073730191948478,4.097284040215094,-2.030976633907592,2.0545304821742008,-1.0935221324660773,15.776036411446048,-46.922974188784934,2.0427535580408946,5,0.9466667175292898,-0.39610862731934304,-3.7133331298828196,-8.366109848022468,-3.8077774047851634,4,-0.08661263587631696,1.0566985872760026,64.26333618164061,-2.9307116104868913,65.12889099121094,1.010101160442763,65.36444091796875,-0.08661263587631696
2990,2012-05-07,62.66666793823242,63.16333389282226,62.0,62.4366683959961,2376000.0,-0.002052488846991829,-1.108756607994234,-0.21015189855769054,57.04478360892045,63.572778579929206,1.2828499988011899,-0.16527551943261187,-2.84882139817271,-7.77197536882781,26.034404625744788,1.1633338928222585,1.9690816144281627,-0.25561027526855185,-4.110304237062181,3.59908368652507,-2.1829572561653663,1.6717367056282626,-0.7887605867670402,17.835943974297738,-43.75093752418168,1.9273469808968122,5,1.2022209167480469,-0.26722145080566406,-3.528890609741211,-8.237222671508789,-4.225555419921875,0,-0.07379436343184198,1.2829274813412053,62.7955551147461,1.0566985872760026,64.26333618164061,-2.9307116104868913,65.12889099121094,-0.07379436343184198
2991,2012-05-08,61.88888931274414,62.22222137451172,60.97333145141602,62.22222137451172,3157200.0,-0.012411360793187498,6.493368123505067,-1.4492727182260412,36.11501145853362,60.58652034288032,2.2422539143323377,0.8463152942878764,-1.9605413668774716,-6.847677426334258,26.561600128260643,1.6933364868163991,1.7383167195076226,-1.1542778015136719,-4.691857060748319,2.3833014577209752,-2.9230674311309883,0.6145118281036517,4.210002899169922,19.216458989039655,-38.0380521251852,1.7687896296173222,5,1.466665267944336,0.5105571746826172,-2.7441673278808594,-7.459444046020508,-3.224445343017578,1,-0.04229804100777612,-1.108756607994234,62.66666793823242,1.2829274813412053,62.7955551147461,1.0566985872760026,64.26333618164061,-0.04229804100777612
2992,2012-05-09,61.06555557250977,61.82777786254883,60.62222290039063,61.18222045898438,3947400.0,-0.01330341761465137,-1.403107023500368,0.3499959945525915,35.36209702122119,57.52101308125577,2.9214987500695244,1.8482438494761695,-1.0392248897977296,-5.861839735774005,26.89238392103426,1.2666664123535085,1.644078427912163,-2.0308338165283146,-5.403913075162414,1.342245442105785,-3.717373445845361,-0.34429418721126126,4.930825424194332,8.83133403548128,-44.37651724885063,1.6865396293170503,5,2.1144447326660085,1.333890914916985,-1.8097219467163157,-6.63611030578614,-1.9922218322753906,2,-0.036536365106654034,6.493368123505067,61.88888931274414,-1.108756607994234,62.66666793823242,1.2829274813412053,62.7955551147461,-0.036536365106654034
2993,2012-05-10,61.86111068725586,61.99444580078125,61.17111206054688,61.46333312988281,2133000.0,0.013027886298380364,1.4782496368719682,-3.4095739463100414,40.626178224702606,54.38882236079418,1.9886108644468123,1.1571726228669377,-1.7109539937479923,-6.497184053542668,26.04683712493016,0.9288902282714773,1.699679072446088,-1.2639453887939425,-4.581595204731528,2.053704427143643,-2.922770296762735,0.3948795191748502,3.9203039855957087,34.638044714068315,-15.796196018404686,1.6588249079687938,5,1.3188896179199219,0.5383358001708984,-2.6052770614624023,-7.431665420532227,-1.2788887023925781,3,-0.03601259925141753,-1.403107023500368,61.06555557250977,6.493368123505067,61.88888931274414,-1.108756607994234,62.66666793823242,-0.03601259925141753
2994,2012-05-11,62.10555648803711,62.6966667175293,61.11111068725586,61.68777847290039,2117700.0,0.003951526218419543,-1.0183849773465612,1.0502805082713977,45.70300594446847,52.04708620001555,1.4260968296185013,1.076335679534992,-1.860961382336086,-6.585059573750101,25.121862716274745,1.5855560302734375,1.4944755615284038,-1.0883329391479464,-4.250121434012499,2.073455555716606,-2.6692271865802155,0.49256130828432987,3.469490513916014,58.3734276882984,7.824671735857436,1.580894247432276,5,1.0744438171386719,0.29388999938964844,-2.8050003051757812,-7.266111373901367,-1.1522216796875,4,-0.06809196639509396,1.4782496368719682,61.86111068725586,-1.403107023500368,61.06555557250977,6.493368123505067,61.88888931274414,-0.06809196639509396
2995,2012-05-14,61.17333221435547,61.97000122070313,60.88333129882813,61.52333450317383,1851300.0,-0.015010319951986983,-1.3369142107098533,-0.8377709600248361,45.21782185026509,49.504433349189746,2.097438636329038,2.2044549856779128,-0.827351686468333,-5.500220520917139,25.41772777392939,1.2222251892089773,1.2421966909002222,-2.0731681823730455,-5.04923563072721,0.9028992659811124,-3.5612019065501244,-0.5851344581959665,4.203601823535152,26.566605921629456,-27.762300875973008,1.4880337241770805,5,2.0066680908203125,1.226114273071289,-1.7811098098754883,-6.333887100219727,-0.25999832153321023,0,-0.03572724298778107,-1.0183849773465612,62.10555648803711,1.4782496368719682,61.86111068725586,-1.403107023500368,61.06555557250977,-0.03572724298778107
2996,2012-05-15,60.76111221313477,62.0988883972168,60.51777648925781,61.75555419921875,2565000.0,-0.006738557248708421,-1.1350314862271902,2.8412442371200113,33.752976381693315,46.14874574210361,1.9981315631999692,2.7702589505276833,-0.3039806608544495,-4.95644073058677,25.79703677150705,1.5811119079589844,0.7702131288616201,-2.4927215576171804,-5.44208383510631,0.456640719871956,-3.967402696361752,-1.0180404188726158,4.425633379255849,11.167874394021156,-40.93838147578771,1.474681138744567,5,2.318885803222649,1.638334274291985,-1.3800010681152415,-5.9216670989990305,-1.0911140441894602,1,-0.03818231119085258,-1.3369142107098533,61.17333221435547,-1.0183849773465612,62.10555648803711,1.4782496368719682,61.86111068725586,-0.03818231119085258
2997,2012-05-16,59.6866683959961,60.94222259521485,59.344444274902344,60.64666748046875,3784500.0,-0.017683083439450464,1.0601750062712942,0.965364594321926,29.596660924494458,42.486126960868354,2.480235451156986,3.615816385069003,0.8957425760555822,-3.750293094236845,23.653555651568777,1.597778320312507,0.3264628064842654,-3.3041652679443274,-6.541922651157243,-0.06640788473141157,-4.923043959550789,-1.685286576337866,5.2199390502065555,10.208872679271689,-36.86860895561894,1.618878691606459,5,2.084999084472649,3.0349998474121023,-0.47472381591797586,-4.030000686645522,1.437774658203118,2,-0.017126511727669325,-1.1350314862271902,60.76111221313477,-1.3369142107098533,61.17333221435547,-1.0183849773465612,62.10555648803711,-0.017126511727669325
2998,2012-05-17,57.67666625976562,59.50555419921875,57.55666732788086,59.33333206176758,3416400.0,-0.033675897654313,-1.055068493701717,1.7256951895032349,18.407327171442347,37.98065139841572,3.864003610983133,5.375212278094018,3.00448367280449,-1.6315876316111613,21.737481814113867,2.1300010681152415,-0.3316343692542958,-4.980111694335946,-8.925383707234992,-1.0348396814368996,-6.952747700785473,-3.0074756878864193,6.78496813273302,2.3346098469666576,-36.69049803638496,1.9726360064495239,5,2.6833343505859446,4.151113510131843,1.525000572204597,-2.019998550415039,2.3022232055664134,3,0.024215468248085292,1.0601750062712942,59.6866683959961,-1.1350314862271902,60.76111221313477,-1.3369142107098533,61.17333221435547,0.024215468248085292
2999,2012-05-18,56.804443359375,57.88888931274414,56.56444549560547,57.6866683959961,3155400.0,-0.01512263029319827,1.0587206337535429,0.5325304811356618,18.367321782839795,33.68315563996232,4.2432371041473615,5.982457979014498,3.9365049958508394,-0.6720162305820878,20.55329914662965,1.3244438171386719,-0.9570447455445716,-5.489390182495114,-10.158920026428163,-0.8198603385620586,-7.824155104461639,-3.15462526052859,6.966694326661859,4.336441228793904,-30.033419409927347,2.3347649219665274,5,2.826112747192383,4.527225494384766,2.743056297302246,-0.9444427490234375,3.6744461059570312,4,0.06650498450601927,-1.055068493701717,57.67666625976562,1.0601750062712942,59.6866683959961,-1.1350314862271902,60.76111221313477,0.06650498450601927
3000,2012-05-21,58.563331604003906,58.66666793823242,56.38222122192383,56.79333114624024,2997000.0,0.03096392008458304,1.3114056502365041,-2.0062913477753033,22.573711793456184,32.17856678828704,2.057441356435916,4.079448283792274,2.2341200396202936,-2.3427489961671952,19.992305322819426,2.2844467163085938,-1.510264616782088,-3.5062240600585923,-8.446114149786311,1.4336660296691264,-5.976169104922448,-1.0362790151947294,4.343003019181182,38.15353098579331,10.656475932545252,2.4699450448638602,5,0.9761123657226562,2.677225112915039,1.0702791213989258,-2.561664581298828,1.9077796936035156,0,0.04081057444795877,1.0587206337535429,56.804443359375,-1.055068493701717,57.67666625976562,1.0601750062712942,59.6866683959961,0.04081057444795877
3001,2012-05-22,58.34222030639648,59.62222290039063,58.01777648925781,58.594444274902344,2367000.0,-0.003775592876145595,-2.5610381803480795,-0.1424993803812587,22.600029755038364,30.760559314266736,1.924983043923909,4.209854375973272,2.5008738820865872,-2.0236363088905094,19.59073324388066,1.6044464111328196,-1.9483961513501598,-3.532724189758305,-8.744458170339108,1.679009790822498,-6.138591180048714,-0.9268571994679036,3.650738440612038,42.98242311839673,20.859763559041898,2.6058669902904033,5,1.1972236633300852,2.898336410522468,1.509446144104011,-2.0627765655517507,1.245555877685554,1,0.044069519002242874,1.3114056502365041,58.563331604003906,1.0587206337535429,56.804443359375,-1.055068493701717,57.67666625976562,0.044069519002242874
3002,2012-05-23,58.98777770996094,59.16999816894531,57.55555725097656,58.06888961791992,2142000.0,0.011065012613064473,1.5160202962394884,-3.643143423221664,28.315674863382867,29.392725607453432,1.065775443741451,3.3454386309594923,1.8920287868765868,-2.581222001735803,18.81789766638632,1.61444091796875,-2.358595909330326,-2.63933353424072,-7.907805704021229,2.629138635539782,-5.273569619130967,-0.005097449350465411,2.2196777835357224,80.41836846424353,56.167460174835796,2.6342360848902513,5,0.551666259765625,2.252779006958008,0.9838886260986328,-2.452777862548828,2.544445037841804,2,0.011565454497011407,-2.5610381803480795,58.34222030639648,1.3114056502365041,58.563331604003906,1.0587206337535429,56.804443359375,0.011565454497011407
3003,2012-05-24,59.05555725097656,59.40666580200195,58.1077766418457,59.16888809204102,1823400.0,0.0011490438129215796,3.4113413615075174,-0.12333475865677186,32.62801240043713,27.939948547005507,0.623772921412602,3.0384216221955356,1.8736819501518909,-2.5543847180855437,17.92160389647274,1.29888916015625,-2.4185945353291203,-2.3207761764526396,-7.576885353629095,2.9353330007238156,-4.948830765040867,0.30727841213558804,1.4763654444998977,82.510328522971,54.825053188644034,2.628054588588228,5,0.18499755859375,2.0044422149658203,3.221388816833496,0.8344440460205078,3.8299980163574148,3,0.035032872426048245,1.5160202962394884,58.98777770996094,-2.5610381803480795,58.34222030639648,1.3114056502365041,58.563331604003906,0.035032872426048245
3004,2012-05-25,58.50555419921875,59.00777816772461,58.33333206176758,58.85444259643555,1720800.0,-0.009313315754864382,1.057619682166528,3.07849473223583,31.3996280645202,26.40459368192274,0.6810305477206953,3.2356478935146527,2.4677458179638023,-1.927437432437884,16.570344775991845,0.7222251892089844,-2.429796166832915,-2.541501426696776,-7.640522525072427,2.5575196716788753,-5.091011975884605,0.008009122491053233,1.4454102899603427,65.53493448496302,35.0917203745863,2.5495105491878265,5,0.7350006103515625,2.554445266723633,3.7713918685913086,1.3844470977783203,4.451114654541023,4,0.025182827276473363,3.4113413615075174,59.05555725097656,1.5160202962394884,58.98777770996094,-2.5610381803480795,58.34222030639648,0.025182827276473363
3005,2012-05-29,58.655555725097656,59.25777816772461,58.18777847290039,58.76555633544922,1882800.0,0.0025638852230700504,-1.0467590464306824,0.31528881794027924,34.68744907703653,26.50842398140532,0.15234433747326648,2.7884370129307996,2.3589402804476123,-1.9903786895706617,14.894164853162783,1.0699996948242188,-2.5820320255724596,-2.112055397033693,-7.0842784516772355,2.86016765760985,-4.598166924355468,0.37405613028808204,0.7957847066656996,53.225758817492306,20.47997550619609,2.486111527321772,5,0.0066661834716796875,2.4044437408447266,3.6213903427124023,1.3383350372314453,3.945556640625,1,0.03108543969440558,1.057619682166528,58.50555419921875,3.4113413615075174,59.05555725097656,1.5160202962394884,58.98777770996094,0.03108543969440558
3006,2012-05-30,59.06111145019531,59.23666763305664,57.747779846191406,58.49222183227539,2196000.0,0.006914191163721606,2.236705601373288,-5.171695103343043,40.11616380307603,27.677257634581046,-0.5807926717451721,1.988384473249944,2.0008589780103208,-2.3152477814275514,13.368014942781087,1.4888877868652344,-2.8478589032265873,-1.3913331985473647,-5.915629220292914,3.1329628231981843,-3.6534812094201357,0.8708148123254063,-2.6788902282714844,81.33257222461499,43.67966211433555,2.2621480108727745,5,-1.058889389038086,1.9988880157470703,3.4138898849487305,0.9327793121337891,2.2133331298828196,2,0.023873574553386456,-1.0467590464306824,58.655555725097656,1.057619682166528,58.50555419921875,3.4113413615075174,59.05555725097656,0.023873574553386456
3007,2012-05-31,58.12222290039063,59.19333267211914,58.0011100769043,58.90777969360352,2863800.0,-0.015896899444508783,-1.3199902014274418,-1.3808597809979146,31.820662183753015,29.167628191504456,0.12610286026325923,2.503808182546585,2.9698044000329347,-1.2792009618927196,11.676446898888152,1.1922225952148438,-3.0880177825201613,-1.9798883438110266,-6.040872719021216,2.081096031399163,-4.010380531416118,0.050603843794064574,-1.6829127502441494,22.571958782800685,-14.823579384575886,2.030492187605094,5,-0.12000083923340554,2.9377765655517507,4.352778434753411,1.9494457244872976,3.1433334350585866,3,0.02521502465938119,2.236705601373288,59.06111145019531,-1.0467590464306824,58.655555725097656,1.057619682166528,58.50555419921875,0.02521502465938119
3008,2012-06-01,55.88999938964844,57.45222091674805,55.356666564941406,56.86444473266602,3413700.0,-0.03840568029491509,-1.0533467896423798,1.2404518062050602,24.674047291082076,29.868375470198043,2.3224674867825925,4.296860463352317,5.2021450863943315,1.0540831064659173,11.01710230878557,2.765556335449226,-3.247273803431682,-3.793445014953612,-7.773805400601866,0.18691537069464204,-5.783625207777739,-1.803264822129485,3.346668243408203,13.67130395158475,-20.20026453921839,1.9901801928241278,6,1.5994453430175781,4.657222747802734,6.5850019454956055,4.181669235229492,3.195556640625,4,0.10095228877743234,-1.3199902014274418,58.12222290039063,2.236705601373288,59.06111145019531,-1.0467590464306824,58.655555725097656,0.10095228877743234
3009,2012-06-04,57.356666564941406,57.41555786132813,55.33444213867188,55.88999938964844,2544300.0,0.026242032408478,1.6269254659880252,-1.5051302628745804,35.09762870646806,31.259921793866027,1.0531174701454304,2.531631303054155,3.745870369430257,-0.29964478968496877,11.842385658108984,2.08111572265625,-3.236233990767481,-2.05483341217041,-5.880098821837095,1.7704319974962743,-3.9674661170037524,-0.1422007073370679,1.8366661071777344,51.54349286665057,16.056057442451014,1.9126327048333427,6,0.12166595458985086,3.179443359375,5.2100019454956055,3.031667709350586,2.0888900756835938,0,0.09639487497294752,-1.0533467896423798,55.88999938964844,-1.3199902014274418,58.12222290039063,2.236705601373288,59.06111145019531,0.09639487497294752
3010,2012-06-05,58.04222106933594,58.33333206176758,56.8488883972168,57.01333236694336,2448900.0,0.01195248164602325,-1.1865800586065356,0.7015147810798017,39.60581061117584,33.14945300010352,0.31946496699271165,1.561942784016054,3.0839393763437215,-0.8791200533752885,12.624082234834756,1.4844436645507812,-2.867648736000511,-1.1380565643310518,-4.683688249966849,2.4075751213047454,-2.9108724071489505,0.6347592784868468,0.9967559814453111,69.39063194990928,29.553506702591754,1.7728158428178973,6,-0.6716670989990234,2.4938888549804688,4.611947059631348,2.785003662109375,1.3566665649414062,1,0.08467022270827895,1.6269254659880252,57.356666564941406,-1.0533467896423798,55.88999938964844,-1.3199902014274418,58.12222290039063,0.08467022270827895
3011,2012-06-06,59.27111053466797,59.66666793823242,58.11111068725586,58.51111221313477,3169800.0,0.02117233701074306,1.0057302362185359,0.738659409677544,48.429883524039184,35.384365073509784,-0.8535664017248905,0.13373711808579714,1.8627784546907975,-1.995800879461207,13.436612988789754,1.6244468688964844,-2.377561691269193,0.221721839904788,-3.0883482607903545,3.5317919405999305,-1.4333132104427833,1.8767568902523593,-3.9366683959960866,90.8694185883714,45.331243962483285,1.6550350503475728,6,-1.7705554962158203,1.2649993896484375,3.8900022506713867,1.5561141967773438,0.7333335876464844,2,0.05618254493657493,-1.1865800586065356,58.04222106933594,1.6269254659880252,57.356666564941406,-1.0533467896423798,55.88999938964844,0.05618254493657493
3012,2012-06-07,58.83444213867188,60.30666732788086,58.75444412231445,59.94444274902344,2505600.0,-0.007367305792940648,-1.4444524543286414,-1.460530344477967,54.96472880669455,37.86622245198283,-0.49275441861006897,0.4160151313909921,2.286678945218668,-1.4506480220820492,13.913811019391536,1.5522232055664062,-2.0466430724809044,-0.1033908843994098,-3.274844448702517,3.068062679903697,-1.6891176665509633,1.4823358977521437,-3.4133554840087896,70.3910194493184,18.586990932948005,1.585726782151555,6,-1.013887405395515,1.7016677856445241,4.193892478942864,1.9927825927734304,0.7788925170898366,3,0.04147234770502628,1.0057302362185359,59.27111053466797,-1.1865800586065356,58.04222106933594,1.6269254659880252,57.356666564941406,0.04147234770502628
3013,2012-06-08,59.63333129882813,59.81000137329102,58.3477783203125,58.393333435058594,1781100.0,0.01357859667086303,-1.1970012208332723,-1.1171145783215477,62.20750265525071,41.28931962873067,-1.3422157594195525,-0.5885040468231821,1.4900595959032543,-2.14580872987802,14.620660112298772,1.4622230529785227,-1.6648516758883432,0.8068872451782312,-2.075585181293526,3.6893596716499886,-0.6343489680576511,2.2481234584141134,-4.016821417236329,86.45805442372075,27.46620599168625,1.441236213235879,6,-1.812776565551765,0.854999542236321,3.437502861022942,1.1938934326171804,0.8233375549316406,4,0.027371018876035214,-1.4444524543286414,58.83444213867188,1.0057302362185359,59.27111053466797,-1.1865800586065356,58.04222106933594,0.027371018876035214
3014,2012-06-11,57.87666702270508,60.4000015258789,57.67333221435547,60.06000137329102,2791800.0,-0.029457758569955583,-1.1055329227016797,-1.7607565419094395,47.03626685370597,42.66141049280505,0.3529790119625602,0.8802279452117361,3.232030687837785,-0.30433554195685275,15.594593881822917,2.7266693115234304,-1.4562795785632048,-0.7383325576782198,-3.1973181153150563,1.7206529999586166,-1.967825336496638,0.4911602211401984,-2.072550843261716,28.942435463200844,-31.335123127006064,1.2294927788184176,6,-0.0094451904296875,1.8899993896484375,5.194167137145996,2.9505577087402344,3.1633338928222656,0,0.020887329380838482,-1.1970012208332723,59.63333129882813,-1.4444524543286414,58.83444213867188,1.0057302362185359,59.27111053466797,0.020887329380838482
3015,2012-06-12,58.98777770996094,59.15888977050781,57.68999862670898,58.50444412231445,2014200.0,0.01919790382573283,2.558542614883459,-0.22137405913884486,52.58751788552229,44.04711650196573,-0.7890244419328241,-0.4247936647996937,2.1257484041860693,-1.330039164139592,16.78700304490735,1.4688911437988352,-1.3184108787458015,0.4820558547973661,-1.673791157323123,2.6379028669178552,-0.5958676512628784,1.5599793608576107,-2.9079084097314407,48.20700075547734,-13.669281474954502,1.0779235060602441,6,-1.1205558776855469,0.2611103057861328,4.083056449890137,1.8961124420166016,1.4799995422363352,1,0.00776057258700158,-1.1055329227016797,57.87666702270508,-1.1970012208332723,59.63333129882813,-1.4444524543286414,58.83444213867188,0.00776057258700158
3016,2012-06-13,58.44111251831055,59.63888931274414,58.33333206176758,58.52444458007813,1295100.0,-0.009267431540450732,-7.735951399435886,-0.17241107156106691,47.79135183354556,45.82163757416491,-0.3794590554207318,-0.06413707977257133,2.656410468163287,-0.6488822167394659,17.725983349005723,1.3055572509765625,-1.1220513809250647,0.051390647888183594,-1.8250410936898476,1.9278223894662148,-0.886825222900832,0.9896065186771992,-2.102035284542083,28.15817454321617,-30.076686321280746,0.9382158707890141,6,-0.5738906860351562,0.5744419097900391,4.693055152893066,2.5538883209228516,-3.0522232055664062,2,0.0163887214786802,2.558542614883459,58.98777770996094,-1.1055329227016797,57.87666702270508,-1.1970012208332723,59.63333129882813,0.0163887214786802
3017,2012-06-14,58.66444396972656,59.63333129882813,58.38999938964844,58.38999938964844,1931400.0,0.0038214784385912637,-8.060713888580059,-3.2933852140075013,48.439431152198075,48.462235780955574,-0.5786378628617612,-0.3878636136283333,2.410135435835322,-0.7327692377689345,17.930471555736275,1.2433319091796946,-0.9836997676865096,0.3258333206176758,-1.4551117972797556,2.106778438515107,-0.5646392383310399,1.2163058795663915,-2.08171127843147,36.34880662581503,-18.038127281086098,0.8904725589487156,6,-0.7972221374511719,0.35111045837402344,4.213056564331055,2.3444461822509766,-5.612220764160156,3,0.02284177709549917,-7.735951399435886,58.44111251831055,2.558542614883459,58.98777770996094,-1.1055329227016797,57.87666702270508,0.02284177709549917
3018,2012-06-15,59.07333374023438,59.4000015258789,58.28555679321289,58.69444274902344,4266000.0,0.006969976067936923,1.1593025662251815,1.3805737796063864,52.29128155361331,50.37264165286061,-0.5458907737460521,-0.723866623899518,1.9984126713793486,-0.9906328171851655,17.18645350038547,1.1144447326660085,-0.941127465360097,0.6648897171020565,-1.1162985220161943,2.446077956220307,-0.2257044024570689,1.5554838366611818,-2.2615649188642593,51.34474943339249,-1.5646195946614156,0.8905941195591242,6,-0.44888877868653054,-0.05777931213379617,3.7163896560668874,1.935556411743157,-6.575553894042976,4,0.009141195888857423,-8.060713888580059,58.66444396972656,-7.735951399435886,58.44111251831055,2.558542614883459,58.98777770996094,0.009141195888857423
3019,2012-06-18,60.58222198486328,60.81999969482422,58.65666580200195,58.9900016784668,2571300.0,0.02554262895105941,1.0924260453275036,4.20231766743176,57.00662673534233,52.30606566665688,-1.7311678140553965,-2.0398035525519234,0.4996173599879157,-2.365970316136597,15.73649025030914,2.1633338928222656,-0.6772457678565473,1.984889030456543,0.12060354517580407,3.849174515737282,1.05274628781617,2.917031773096916,-3.5551592012226294,92.40327064475676,37.90081722655398,0.9321427426403706,6,-1.3355560302734375,-1.5666675567626953,2.2075014114379883,0.4266681671142578,-6.849998474121094,0,-0.002072441831778238,1.1593025662251815,59.07333374023438,-8.060713888580059,58.66444396972656,-7.735951399435886,58.44111251831055,-0.002072441831778238
3020,2012-06-19,60.95333480834961,61.52111053466797,60.514442443847656,61.0088882446289,2026800.0,0.006125771081474163,-1.157134741221814,-0.034890546274352195,56.898651770338944,53.24703991624574,-1.839338999353565,-2.3427992584631596,0.16521877961287856,-2.6012959585685635,14.978866353813503,1.0066680908203125,-0.050985009335278164,2.236501693725586,0.09552824869257392,4.377475138758598,1.16601497120908,3.306988416242092,-3.622837071814274,82.45197664177812,30.048591236092058,1.0704867225165073,6,-1.3561134338378906,-2.2366695404052734,1.8363885879516602,0.05555534362792969,-6.5977783203125,1,0.0014218435701709442,1.0924260453275036,60.58222198486328,1.1593025662251815,59.07333374023438,-8.060713888580059,58.66444396972656,0.0014218435701709442
3021,2012-06-20,60.91333389282226,61.3388900756836,60.33777618408203,61.13999938964844,1563300.0,-0.0006562547505091221,2.206402150340522,4.0801345876542925,60.88954347956145,53.90535265767541,-1.7230925591238915,-2.2138035203270476,0.2559451389245311,-2.4290101395892023,14.829446914561517,1.0011138916015696,0.35646866174030833,2.0679450988769474,-0.27733658311306897,4.413226780866964,0.8953042578819392,3.2405859398719556,-3.16377487647366,81.21568391652232,24.00449569353956,1.1726408409950089,6,-1.3161125183105398,-2.1966686248779226,1.876389503479011,0.09555625915528054,-5.475555419921868,2,-0.007314599483406181,-1.157134741221814,60.95333480834961,1.0924260453275036,60.58222198486328,1.1593025662251815,59.07333374023438,-0.007314599483406181
3022,2012-06-21,59.66999816894531,61.86333465576172,59.64777755737305,61.14555740356445,2425500.0,-0.020411552683433976,-1.9152058304618542,6.509853750483648,65.98082759999872,54.32461098486963,-0.38975586716829014,-0.9662785739805457,1.5195184267814028,-1.054876644183345,14.254590002277567,2.215557098388672,0.6407841532765417,0.7904983520507827,-1.5831765282548318,3.164173232356397,-0.39633908810202456,1.97733579220359,-1.5432840007647783,38.6955654856151,-23.03075474983669,1.1868374401528086,6,0.09833526611328125,-1.0711097717285156,3.0697240829467773,1.3388919830322266,-5.046665191650391,3,-0.07174642177933288,2.206402150340522,60.91333389282226,-1.157134741221814,60.95333480834961,1.0924260453275036,60.58222198486328,-0.07174642177933288
3023,2012-06-22,61.12444305419922,61.20666885375977,59.95111083984375,59.95111083984375,6352200.0,0.024374810288009252,-1.140157746552151,-0.7951779818980427,65.94563405730419,56.42565178526943,-1.7997007759124415,-2.3797938787002764,0.06114967183732034,-2.374752645414816,13.821655105915514,1.5366706848144602,0.7399373307158896,2.1414989471435533,-0.43604940139093884,4.719047295678045,0.8527247728763072,3.4302731214107993,-2.5493344275089456,76.95765807884521,13.367296205974164,1.288774174267246,6,-1.3477764129638672,-2.525554656982422,1.1222248077392578,-0.11555290222167969,-7.624443054199219,4,-0.13206205971439533,-1.9152058304618542,59.66999816894531,2.206402150340522,60.91333389282226,-1.157134741221814,60.95333480834961,-0.13206205971439533
3024,2012-06-25,59.97888946533203,60.76666641235352,59.6966667175293,60.40888977050781,2292300.0,-0.018741333771359225,-1.1519517584238772,-0.366477882320812,57.88902660059819,57.01470830916675,-0.362732388756541,-1.1786312919930921,1.2074044270707702,-1.105300938673878,13.398901178850844,1.4277763366699219,0.7539989396770324,0.922278594970706,-1.6819005873661865,3.5264577773075985,-0.3798109961977403,2.224368186139152,-1.009193715153188,14.944860062500537,-45.93261934390837,1.3020895911684447,6,0.09555625915527344,-1.3800010681152344,1.1150007247924805,1.0300006866455078,-7.002223968505859,0,-0.12472904526624706,-1.140157746552151,61.12444305419922,-1.9152058304618542,59.66999816894531,2.206402150340522,60.91333389282226,-0.12472904526624706
3025,2012-06-26,60.47888946533203,60.57666778564453,59.563331604003906,60.17666625976562,1592100.0,0.008336266384008306,3.071423097555368,-0.7028441652916189,55.230493114711635,57.84127956262965,-0.7028911641491788,-1.617982624739831,0.7335235490788108,-1.5128265166076034,13.183437894062394,1.013336181640625,0.6176063137244938,1.3311119079589844,-1.340734000019438,4.002957815937407,-0.004811046030226862,2.6670348619481956,-1.161957046483245,39.80681071828996,-16.56319958127891,1.335922953989213,6,-0.40444374084472656,-1.8800010681152344,0.0022230148315429688,0.7455558776855469,-7.39111328125,1,-0.11155406480235053,-1.1519517584238772,59.97888946533203,-1.140157746552151,61.12444305419922,-1.9152058304618542,59.66999816894531,-0.11155406480235053
3026,2012-06-27,60.47111129760742,61.18111038208008,60.38666534423828,60.8033332824707,1128600.0,-0.0001286096321108099,-2.1707164824457235,-1.0992603438264958,57.361331728758124,58.8326018489141,-0.4211653672876139,-1.580170817558482,0.7519649803738844,-1.4276652113708863,12.68673316073613,0.7944450378417969,0.8394333301032475,1.252833747863768,-1.4830259298372468,3.988693425564783,-0.11509609098673934,2.6207635867142756,-0.9077796936035156,39.46862996158771,-14.502902462762705,1.3679298388505081,6,-0.3966655731201172,-1.872222900390625,-0.08111095428466797,0.7694454193115234,-5.709999084472649,2,-0.10113184094588124,3.071423097555368,60.47888946533203,-1.1519517584238772,59.97888946533203,-1.140157746552151,61.12444305419922,-0.10113184094588124
3027,2012-06-28,59.58777618408203,60.17444229125977,59.014442443847656,60.07666778564453,2411100.0,-0.014607555485098844,2.3896289195304425,1.4715811229762314,49.796649120799444,58.555420467490336,0.6782426094915834,-0.6128307156067052,1.4962568261601916,-0.4701979312553419,12.351404631423918,1.4566688537597656,0.8893092607625164,0.29622097015381144,-2.394159944429269,2.986601884736892,-1.0489694871377253,1.6414114274453482,2.2755584716796875,26.15303499866874,-22.72976948518063,1.3451904572915403,6,0.6722240447998047,-0.9888877868652344,0.8022241592407227,1.652780532836914,-5.054443359375,3,-0.06964511812559049,-2.1707164824457235,60.47111129760742,3.071423097555368,60.47888946533203,-1.1519517584238772,59.97888946533203,-0.06964511812559049
3028,2012-06-29,61.53222274780274,61.55110931396485,60.33111190795898,60.55555725097656,2999700.0,0.032631635013762095,1.4052660672585482,-1.9977137952559447,66.0487752593342,59.56010363682277,-0.9842328752794955,-2.2270867419217595,-0.5485205455241626,-2.3330833498270565,10.437738150260941,1.9633331298828196,1.1159920501158709,1.9585563659668068,-0.3917844698707924,4.308897201804406,0.7833859480480072,3.1337267838856064,0.2741340637206946,99.25545737264126,45.87368252798126,1.175170417918798,6,-1.093334197998054,-2.9333343505859446,-1.1422224044799876,-0.29166603088379617,-6.3366661071777415,4,-0.11228084184159481,2.3896289195304425,59.58777618408203,-2.1707164824457235,60.47111129760742,3.071423097555368,60.47888946533203,-0.11228084184159481
3029,2012-07-02,62.88555526733398,63.01555633544922,61.735557556152344,61.83000183105469,2987100.0,0.021993883189918684,-1.057144959123054,1.080772731001012,66.75582079135407,60.655344639157775,-2.2087516121626862,-3.314929060683646,-1.979034215943301,-3.5924669751149807,8.721537791149064,1.4833335876464773,1.3744791757291068,3.0354444503784137,0.4904980028194572,5.58039089793737,1.7629712265989355,4.307917674157892,-3.871112823486321,96.7508780895211,40.95003598780307,1.2724732237794785,7,-1.8705558776855398,-3.7105560302734304,-2.7352781295776296,-1.644998550415032,-7.19444274902343,0,-0.14924818946791307,1.4052660672585482,61.53222274780274,2.3896289195304425,59.58777618408203,-2.1707164824457235,60.47111129760742,-0.14924818946791307
3030,2012-07-03,62.95666885375977,63.32777786254883,62.48888778686523,62.63888931274414,1120500.0,0.0011308413533677175,-1.7158100130905822,0.3010549064534053,70.23903317097326,61.69417682709242,-2.1968275826001147,-3.1610558843744556,-2.0953903998414134,-3.5691336627478094,7.739604208478881,0.8388900756836009,1.5706239268402555,2.8608356475830163,0.11017174132440033,5.611499553841632,1.4855036944537048,4.236167600712328,-3.8622041320800875,91.39624043193925,30.7728190202738,1.375331953129309,7,-1.7855587005615305,-3.625558853149421,-2.806391716003425,-1.7161121368408274,-7.672225952148445,1,-0.15852178234073755,-1.057144959123054,62.88555526733398,1.4052660672585482,61.53222274780274,2.3896289195304425,59.58777618408203,-0.15852178234073755
3031,2012-07-05,62.601112365722656,62.9988899230957,62.246665954589844,62.80110931396485,1667700.0,-0.005647638201173422,1.5261141927466981,-0.6293575338519242,67.43773119938788,61.856055004802336,-1.7619726713114687,-2.6806720816166916,-1.7638848814576562,-3.1174358442988392,7.6248747535229,0.7522239685058594,1.5761778637637676,2.3387790679931655,-0.598496154037349,5.27605429002368,0.8701414569779118,3.807416679008419,-3.337315118408206,83.15304917684828,18.655218875197136,1.4686376110152564,7,-1.430002212524414,-3.2700023651123047,-2.740001678466797,-1.360555648803711,-7.203334808349609,3,-0.15196752616890663,-1.7158100130905822,62.95666885375977,-1.057144959123054,62.88555526733398,1.4052660672585482,61.53222274780274,-0.15196752616890663
3032,2012-07-06,61.27444458007813,62.49444580078125,61.11111068725586,62.36111068725586,2601900.0,-0.02119239955184793,1.0443330730700822,5.433413443198062,59.01683201984239,61.086188111751014,-0.20537761499867457,-1.2246196513243532,-0.5323067555035337,-1.7230805229288038,7.646499251366352,1.4900016784667969,1.5264312069592165,0.8901111602783303,-1.9997567189570162,3.7799790395136768,-0.5548227793393394,2.335045099896,-1.8480881081543075,31.47940699477354,-33.249513687888495,1.4449339396176732,7,-0.10333442687988992,-1.9433345794677805,-1.7433338165283274,-0.03388786315918679,-4.795555114746101,4,-0.10629769737743178,1.5261141927466981,62.601112365722656,-1.7158100130905822,62.95666885375977,-1.057144959123054,62.88555526733398,-0.10629769737743178
3033,2012-07-09,61.26555633544922,61.66666793823242,60.851112365722656,61.37222290039063,1229400.0,-0.00014505630674954695,1.3450443137943138,0.09815946612933953,53.191490877993154,60.56423969812824,-0.19485890077204004,-1.1459319369436685,-0.6246555999988175,-1.658873561496648,7.372060637734487,0.8155555725097656,1.421455205338816,0.7996116638183608,-2.0931447859940846,3.692368113630806,-0.6467665610878583,2.24598988872458,-1.6831430079003908,16.733950154256572,-42.65633562067326,1.4463782249062227,7,-0.09444618225097656,-1.9344463348388672,-1.734445571899414,-0.024999618530273438,-4.614444732666016,0,-0.1098859442960255,1.0443330730700822,61.27444458007813,1.5261141927466981,62.601112365722656,-1.7158100130905822,62.95666885375977,-0.1098859442960255
3034,2012-07-10,59.08555603027344,60.87222290039063,58.60444259643555,60.62333297729492,5793300.0,-0.03558280436138628,1.2281670661476762,14.416672627135869,42.5375138427886,59.15390866791456,2.0619297720038077,1.1903065874210625,1.393805961270516,0.5735027014569241,7.0879801470612485,2.661113739013672,1.294072430725251,-1.4408330917358398,-4.150512927028302,1.2688467435566224,-2.795673009382071,-0.08599317408960871,4.242221832275391,10.185883633743984,-44.3751746562115,1.3548399176462325,7,1.88055419921875,0.24555397033691406,-0.06722259521484375,1.6422233581542969,-1.6066665649414062,1,-0.06583672306739963,1.3450443137943138,61.26555633544922,1.0443330730700822,61.27444458007813,1.5261141927466981,62.601112365722656,-0.06583672306739963
3035,2012-07-11,59.445556640625,59.82777786254883,58.85555648803711,59.17889022827149,2245500.0,0.006092869975990567,-1.1289506108384673,-0.17341033292898161,44.28188647560173,57.70063697311941,1.720908116120988,0.9131792460844466,0.9004139676451146,0.2644049083595519,6.788547593675939,0.9722213745117188,1.059903967429868,-1.1037214279174776,-3.765997009546936,1.558554153711981,-2.434859218732207,0.22741636289725164,3.7877545166015594,19.140382889256564,-30.725131552032046,1.3311377908147275,7,1.5205535888671875,0.6427764892578125,-0.4383354187011719,1.2711105346679688,-2.2288894653320312,2,-0.06315769141521799,1.2281670661476762,59.08555603027344,1.3450443137943138,61.26555633544922,1.0443330730700822,61.27444458007813,-0.06315769141521799
3036,2012-07-12,59.398887634277344,59.70222091674805,57.91666793823242,59.02666854858398,2318400.0,-0.0007850713995293246,2.6481339313897796,1.395822902510614,48.835214384799144,57.5938108913416,1.7874576556282165,1.0912293132094106,0.7742927372071762,0.36497202590257416,6.99819297164167,1.785552978515625,1.0174695399418994,-1.1982791900634737,-3.732250404538476,1.3356920244115287,-2.465264797300975,0.06870641717402748,3.741846151733398,32.37858499362936,-18.119119441795583,1.2669856072375028,7,1.2233352661132812,1.1016674041748047,-0.4455556869506836,1.317779541015625,-2.539997100830071,3,-0.06926804350274884,-1.1289506108384673,59.445556640625,1.2281670661476762,59.08555603027344,1.3450443137943138,61.26555633544922,-0.06926804350274884
3037,2012-07-13,60.00444412231445,60.27333450317383,59.25,59.44444274902344,2736900.0,0.010194744584537618,-1.1569157168988322,1.5044939789904914,44.80948432685288,55.23388967662145,1.3937933894256602,0.6231592550050635,0.007013711263937239,-0.18070184444076176,7.073556225968117,1.0233345031738281,0.9982456673671649,-0.6597227096557603,-3.045025100208761,1.7255796808972406,-1.8523739049322572,0.5329284856207366,2.927327029785154,55.674031575520836,8.171243214675677,1.1926511952764987,7,0.6177787780761719,0.4961109161376953,-0.9861116409301758,0.7122230529785156,-3.3022232055664062,4,-0.07677208967307603,2.6481339313897796,59.398887634277344,-1.1289506108384673,59.445556640625,1.2281670661476762,59.08555603027344,-0.07677208967307603
3038,2012-07-16,59.61333465576172,60.22555541992188,59.33333206176758,60.06111145019531,1472400.0,-0.006518008328774583,1.2975765970195934,-0.7995994577693613,48.17850180499926,53.169743122582034,1.6584918618738627,1.1139092211386483,0.2564252329991845,0.27009645375699165,7.084519463108903,0.892223358154304,0.9430859474305322,-1.0778322219848633,-3.398668681251877,1.2430042372821504,-2.23825045161837,0.08258600764864354,3.117832367783201,57.40602828412143,5.545913493455373,1.1604182296335053,7,1.0088882446289062,0.8872203826904297,-0.43500232696533203,1.10333251953125,-3.224445343017578,0,-0.052579598315202425,-1.1569157168988322,60.00444412231445,2.6481339313897796,59.398887634277344,-1.1289506108384673,59.445556640625,-0.052579598315202425
3039,2012-07-17,60.45666885375977,60.76889038085938,59.45222091674805,60.27444458007813,2915100.0,0.014146737518843766,2.264467069889313,-0.40695336593344805,49.892941489997185,50.90906626914025,0.4854362167322961,0.2747744447181262,-0.6744105871951263,-0.5120840149477104,7.542713795736083,1.3166694641113352,1.0850421936617352,-0.2282203674316321,-2.55097603755965,2.0945353026963858,-1.389598202495641,0.9331574676323768,2.0819182063726487,89.05339490940804,34.19518439128247,1.1613778350640087,7,0.0011100769042897696,0.04388618469237571,-1.3022260665893626,0.259998321533196,-4.038890838623054,1,-0.06294685637050124,1.2975765970195934,59.61333465576172,-1.1569157168988322,60.00444412231445,2.6481339313897796,59.398887634277344,-0.06294685637050124
3040,2012-07-18,61.040000915527344,61.64110946655274,60.5,60.8388900756836,2303100.0,0.009648762871447891,-1.5967030677616092,1.1036446230818762,52.59687680337457,49.26008244736099,-0.4451826390805209,-0.3180378701607509,-1.3361149409063984,-1.0416038409396293,7.358126296310888,1.1844406127929688,0.8680313379779676,0.35077838897704794,-1.9744080448052088,2.6759648227593047,-0.811814827914084,1.5133716058681799,1.313709379729076,83.86043796218515,25.93791218373547,1.16259321689113,7,-0.8344440460205078,-0.5311126708984375,-2.2230567932128906,-0.323333740234375,-5.127777099609375,2,-0.05834061921334999,2.264467069889313,60.45666885375977,1.2975765970195934,59.61333465576172,-1.1569157168988322,60.00444412231445,-0.05834061921334999
3041,2012-07-19,60.46777725219727,61.5088882446289,60.0011100769043,61.44444274902344,4486500.0,-0.009374568393633598,1.727636595759386,-4.856354324734582,54.134476451154,48.7175984952845,-0.23176944624231766,0.23093443998851626,-0.825454759405936,-0.42095705863296473,7.403787076801042,1.5077781677246023,0.5005901168064213,-0.19916744232177308,-2.523850684595068,2.125515799951522,-1.3615090634584206,0.9631741788148744,1.7084513487781905,50.92938107735152,-10.55688669537112,1.162341621136649,7,-0.6761093139648509,0.15444564819335227,-1.9097223281860423,0.24888992309569602,-4.29888916015625,3,-0.05376599280877592,-1.5967030677616092,61.040000915527344,2.264467069889313,60.45666885375977,1.2975765970195934,59.61333465576172,-0.05376599280877592
3042,2012-07-20,55.38888931274414,57.55555725097656,54.95000076293945,57.33333206176758,13788000.0,-0.08399329643407016,1.1813922591235864,1.9908993973292024,27.703855934643812,45.885639057134576,4.385653510658194,5.241375673394408,4.158125839146727,4.674721863470651,8.741595860764384,5.51777648925782,-0.07303254313526253,-5.063999938964841,-8.360482735318143,-1.7675171426115384,-6.712241337141492,-3.4157585407881896,6.616956861721604,6.559279922738092,-48.07781776799868,1.6482413981766517,7,2.906665802001953,3.75,3.0524988174438477,5.327777862548828,0.2433319091796875,4,0.026539640692251787,1.727636595759386,60.46777725219727,-1.5967030677616092,61.040000915527344,2.264467069889313,60.45666885375977,0.026539640692251787
3043,2012-07-23,53.052223205566406,53.959999084472656,51.91777801513672,53.66666793823242,8518500.0,-0.042186549255106676,2.4005646900397952,0.31600042375874005,16.689267963508215,43.01361173721453,6.073421774050672,7.317453519972055,6.344720267179014,7.021982497883172,10.44864561150264,3.471111297607422,-0.6959768169048175,-6.9970550537109375,-11.646404327460758,-2.3477057799611174,-9.321729690585848,-4.6723804168360275,8.530272244207758,11.667247960208913,-36.08775699264778,2.3246746368749105,7,3.7272205352783203,4.570554733276367,5.389164924621582,7.6644439697265625,2.282218933105476,0,0.06880008962185524,1.1813922591235864,55.38888931274414,1.727636595759386,60.46777725219727,-1.5967030677616092,61.040000915527344,0.06880008962185524
3044,2012-07-24,52.497779846191406,53.5444450378418,52.22222137451172,53.48333358764648,4331700.0,-0.010450897735739484,1.3871665340895394,1.6039745953697897,15.693568661662098,39.83713198011013,6.252649348832321,7.676259908924493,6.731674689764638,7.566677116955148,12.151741378748092,1.3222236633300781,-1.1796007194567295,-7.177442932128905,-12.924752688566599,-1.4301331756912106,-10.051097810347756,-4.303788053910054,8.311538208811761,5.965052553774879,-34.771368629217754,2.873654878218849,7,4.28166389465332,5.124998092651367,6.3222198486328125,8.218887329101562,2.673332214355476,1,0.07411950520484778,2.4005646900397952,53.052223205566406,1.1813922591235864,55.38888931274414,1.727636595759386,60.46777725219727,0.07411950520484778
3045,2012-07-25,53.73222351074219,53.99444580078125,52.78111267089844,53.17555618286133,4361400.0,0.023514207042039992,1.2446022857586438,-0.5648269642394093,22.49483241307381,36.91042287214065,4.6070184050427585,6.229865755140942,5.370686145190078,6.3374056250897866,13.741575123210808,1.4966659545898438,-1.5860547351847316,-5.60566596984863,-11.918517354938388,0.7071854152411277,-8.762091662393509,-2.449240277303751,6.365771341071664,18.917992309442344,-15.773353800688522,3.156425692544879,7,3.047220230102539,3.890554428100586,5.398886680603027,6.984443664550781,0.8966636657714844,2,0.049980334498118006,1.3871665340895394,52.497779846191406,2.4005646900397952,53.052223205566406,1.1813922591235864,55.38888931274414,0.049980334498118006
3046,2012-07-26,54.35555648803711,54.82222366333008,54.01777648925781,54.44444274902344,4175100.0,0.011600729256445286,-1.1046533097133162,-0.15967572827509646,27.563595861324018,34.99421304263743,3.568300326690931,5.401834202298836,4.6387315061067085,5.729095923310375,15.241010940191918,1.0900001525878906,-1.6883507395212405,-4.676555252075197,-11.340944349979722,1.9878338458293285,-8.008749801027456,-1.3443607031229377,5.088021016842575,43.240048446793104,7.806058931744651,3.332194548952262,7,2.423887252807617,3.267221450805664,4.801386833190918,6.361110687255859,0.2877769470214844,3,0.028638605295549846,1.2446022857586438,53.73222351074219,1.3871665340895394,52.497779846191406,2.4005646900397952,53.052223205566406,0.028638605295549846
3047,2012-07-27,55.43777847290039,55.74333190917969,54.46666717529297,54.88666534423828,2726100.0,0.01991005252795941,1.1969415989155443,-6.200205999742501,32.33173819204933,33.233461530087446,1.9782031549842714,4.20853751102905,3.4928616651119526,4.680389183683118,16.083498389340967,1.3877754211425781,-1.8365316403774443,-3.386833381652835,-10.234287527701426,3.460620764395756,-6.81056045467713,0.03689369137146059,3.4037350727998543,92.01283148160336,51.97391259414415,3.4237270730242946,7,1.341665267944336,2.184999465942383,3.7191648483276367,5.278888702392578,-0.8722229003906179,4,0.01318793139407659,-1.1046533097133162,54.35555648803711,1.2446022857586438,53.73222351074219,1.3871665340895394,52.497779846191406,0.01318793139407659
3048,2012-07-30,54.62333297729492,55.22999954223633,53.78555679321289,54.42555618286133,3238200.0,-0.014691164004769663,1.0472434133339101,0.3588678696762672,35.250475050846504,31.60652081462626,2.246636836971234,4.720890001669964,4.29768138613133,5.521097850209003,17.592904814206193,1.6522216796875,-2.10058668511531,-3.8558343887329087,-10.824171559601751,3.112502782135941,-7.340002974167334,-0.37166580329848387,3.664281725960244,68.19188375776511,23.36977801083276,3.484168585434424,7,2.1561107635498047,2.9994449615478516,4.560277938842773,6.093334197998047,-0.4344444274902344,0,0.01846991367312323,1.1969415989155443,55.43777847290039,-1.1046533097133162,54.35555648803711,1.2446022857586438,53.73222351074219,0.01846991367312323
3049,2012-07-31,53.5,54.63888931274414,53.38888931274414,54.1500015258789,3203100.0,-0.02056507569323629,-1.8662398096637627,-3.2865409096169067,31.291513942731044,29.23925827455476,2.5472626853837284,5.380910501001765,5.426255551923006,6.649153226994471,18.34029774945806,1.25,-2.4197900924565943,-4.509889602661133,-11.492885564147883,2.4731063588256177,-8.001387583404508,-1.0183916219177576,4.278027768205689,24.268538932272886,-22.81889051428541,3.491497980743377,7,3.2133331298828125,4.122777938842773,5.687777519226074,7.216667175292969,1.6022224426269531,1,0.03428863810601657,1.0472434133339101,54.62333297729492,1.1969415989155443,55.43777847290039,-1.1046533097133162,54.35555648803711,0.03428863810601657
3050,2012-08-01,52.97666549682617,54.307777404785156,52.97666549682617,53.88888931274414,2569500.0,-0.009781953330351922,-1.9183888531116444,1.403417960726332,30.38017463546136,26.599891406144465,2.018830511423168,5.3948281031971845,5.8921552124439955,7.161849235998275,19.003063065705135,1.3311119079589844,-2.811777055434611,-4.53422393798828,-11.45487649972668,2.3864286237501133,-7.994550218857476,-1.0738976571190832,4.332542291133997,0.0,-46.92600798487647,3.460326280869197,8,1.7600021362304688,4.646112442016602,6.360001564025879,7.740001678466797,2.661113739013672,2,0.04142288955223461,-1.8662398096637627,53.5,1.0472434133339101,54.62333297729492,1.1969415989155443,55.43777847290039,0.04142288955223461
3051,2012-08-02,53.08777618408203,53.17666625976562,52.33777618408203,52.5455551147461,3218400.0,0.002097351470007336,1.3302462594837714,-0.5943947744779,28.211402259225196,26.65628544220906,0.8390066225149511,4.779506792639033,5.7308447849591175,7.0359544916674395,19.961345976307662,0.8388900756835866,-3.3373436683697406,-3.947446441650392,-10.70071753223074,2.8058246489299563,-7.32408198694057,-0.5708108963602143,3.7901172220522596,22.0228374027999,-22.81359124944698,3.376635545290175,8,0.7427787780761719,4.535001754760742,6.2488908767700195,7.6288909912109375,1.9333343505859375,3,0.02902948857921328,-1.9183888531116444,52.97666549682617,-1.8662398096637627,53.5,1.0472434133339101,54.62333297729492,0.02902948857921328
3052,2012-08-03,54.76111221313477,55.10889053344727,53.58222198486328,53.88888931274414,3024900.0,0.03152017562857501,-1.055347559253277,1.6086112283664336,35.85724499019891,28.78606066739692,-1.0423596548680223,2.7333280275294385,4.004906887994544,5.348810132083592,21.36277883394799,2.0211143493652415,-3.965626917499314,-1.9484437942504798,-8.464998986471386,4.568111397970426,-5.206721390360933,1.3098338018599733,1.7199719617197147,83.78799729351537,38.866809324834165,3.258277596110452,8,-0.7783355712890696,2.8616657257080007,4.575554847717278,5.955554962158196,-0.6044464111328196,4,-0.0021507740313559953,1.3302462594837714,53.08777618408203,-1.9183888531116444,52.97666549682617,-1.8662398096637627,53.5,-0.0021507740313559953
3053,2012-08-06,54.53333282470703,55.12777709960938,54.41888809204102,54.82777786254883,1666800.0,-0.004159509900770519,-1.7091239093514063,-0.33758003568804174,32.092704744080976,30.608186898776793,-0.650832529296018,2.5622540355189045,4.174167984054151,5.566851782449589,23.01273165822303,0.7088890075683594,-4.643597246060338,-1.8396120071411133,-8.053751260820583,4.3745272465383565,-4.946681633980845,1.267457619698618,1.5826868573700352,78.69376057928669,37.72928552813627,3.107069626839734,8,-0.4927787780761719,3.089445114135742,4.896111488342285,6.1833343505859375,-0.5244445800781321,0,0.0005908816889355073,-1.055347559253277,54.76111221313477,1.3302462594837714,53.08777618408203,-1.9183888531116444,52.97666549682617,0.0005908816889355073
3054,2012-08-07,55.195556640625,55.52888870239258,54.56888961791992,54.56888961791992,1551600.0,0.012143468620313902,-2.063825124637046,-2.12829880679389,32.41508985246952,31.710437725376316,-0.9947404259674997,1.6797820472543208,3.4776454089315365,4.898642168213364,23.56590090849371,0.9955558776855469,-4.526324623388128,-0.9828882217407227,-7.081984450406722,5.116208006925277,-4.032436336073722,2.066659892592277,0.5846037080968358,89.55436200212544,51.78459509616465,3.049548114333,8,-1.1550025939941406,2.4272212982177734,4.323331832885742,5.521110534667969,-0.7822227478027415,1,-0.018238208872041417,-1.7091239093514063,54.53333282470703,-1.055347559253277,54.76111221313477,1.3302462594837714,53.08777618408203,-0.018238208872041417
3055,2012-08-08,55.69111251831055,55.79777908325195,54.8922233581543,54.9000015258789,1976400.0,0.008978184256969834,-1.245177643370235,1.2624104409016592,35.56123698558676,32.599064516961064,-1.3222556383294588,0.936548172790765,2.9480062711659087,4.397189184737314,24.091073848508753,0.9055557250976562,-3.978917813218274,-0.2996101379394531,-6.203289833279349,5.604069557400443,-3.251449985609405,2.6522297097304985,-3.773334503173828,96.91715388542026,58.29990910413625,2.9518398476699494,8,-1.6233348846435547,1.9316654205322266,4.403886795043945,4.844997406005859,0.047775268554680395,2,-0.01057421999766972,-2.063825124637046,55.195556640625,-1.7091239093514063,54.53333282470703,-1.055347559253277,54.76111221313477,-0.01057421999766972
3056,2012-08-09,55.28444290161133,55.9011116027832,54.9366683959961,55.9011116027832,2060100.0,-0.007302235461098205,2.1279135942989824,-0.7794970706656631,49.55999948575543,34.513315771817304,-0.860452689794009,1.0742464590502863,3.302090094852346,4.795891923800767,24.13965075621021,0.9644432067871023,-3.324705217776348,-0.5005575180053725,-6.186933128847464,5.185818092836719,-3.3437453234264183,2.3426302874156733,-3.2890648651123016,73.40672464931573,29.4647580871546,2.843187805421047,8,-1.164999008178711,2.173891067504883,4.966667175292969,5.251667022705078,1.4166679382324219,3,0.0063912434616975045,-1.245177643370235,55.69111251831055,-2.063825124637046,55.195556640625,-1.7091239093514063,54.53333282470703,0.0063912434616975045
3057,2012-08-10,55.39777755737305,55.44222259521485,54.66777801513672,55.15999984741211,2066400.0,0.002050027997268833,3.741481187378682,-0.38558420349383876,62.15871928597162,37.5031206868312,-1.0952337111025727,0.6304184037215066,3.1666702145322603,4.671460597249485,24.65295530850583,0.7744445800781321,-2.824887283043452,-0.15688953399658345,-5.4855763196638065,5.17179725167064,-2.8212329268301914,2.5074538588370245,-3.2461701782226555,66.0419604896075,17.27317643529922,2.6643433928336107,8,-1.2783336639404297,1.8083343505859375,4.85333251953125,5.138332366943359,1.5311126708984446,4,-0.006799316494510599,2.1279135942989824,55.28444290161133,-1.245177643370235,55.69111251831055,-2.063825124637046,55.195556640625,-0.006799316494510599
3058,2012-08-13,56.47888946533203,56.95888900756836,55.351112365722656,55.351112365722656,3167100.0,0.01951543826535862,-1.8512312271681775,4.742989154848232,69.56851259473707,41.756120537054095,-2.1070317143033037,-0.7352554015862154,2.1475425927681187,3.5831373496366012,24.862540570941682,1.6077766418457031,-2.4423505355433264,1.0809446334838881,-3.91939126785379,6.081280534821566,-1.4192233171849509,3.581112584152727,-4.177301917236328,79.91633201601216,24.670153346872254,2.5001679506688395,8,-1.830556869506836,0.31333351135253906,3.7722206115722656,4.057220458984375,0.11999893188476562,0,-0.04111666651582291,3.741481187378682,55.39777755737305,2.1279135942989824,55.28444290161133,-1.245177643370235,55.69111251831055,-0.04111666651582291
3059,2012-08-14,56.6511116027832,56.93999862670898,56.02555465698242,56.93999862670898,1973700.0,0.003049318764613451,5.330806813680442,-0.25615613584088126,66.02022079991288,45.71612566643759,-1.9950645762236974,-1.2724369579912462,1.9933016588268515,3.401279038301311,25.487129991436568,0.9144439697265554,-2.1892551505136595,1.4434446334838853,-3.00560211896164,5.892491385929411,-0.7810787427388775,3.667968009706648,-4.070085967119141,86.56645593330681,25.62102358034221,2.2245233762227614,8,-2.002779006958008,0.12833213806152344,3.5999984741210938,3.884998321533203,-0.39111328125,1,-0.046640273834000046,-1.8512312271681775,56.47888946533203,3.741481187378682,55.39777755737305,2.1279135942989824,55.28444290161133,-0.046640273834000046
3060,2012-08-15,57.47888946533203,57.5,56.32222366333008,56.38888931274414,2325600.0,0.01461185560405065,1.0804703424807534,-3.77310180905859,66.76604979504276,49.99997539263954,-2.3658330303661756,-2.509338584474932,1.1713937323154582,2.5710821675764564,26.63781639564023,1.1777763366699219,-1.9265816093316914,2.4492780685424833,-1.2365364855495855,6.135092622634552,0.6063707914964525,4.292185345588514,-4.63519202735371,99.2546299414102,34.579588225514215,1.842907277046034,8,-1.9377784729003906,-0.6994457244873047,2.6697206497192383,3.057220458984375,0.049999237060546875,2,-0.0533335908370105,5.330806813680442,56.6511116027832,-1.8512312271681775,56.47888946533203,3.741481187378682,55.39777755737305,-0.0533335908370105
3061,2012-08-16,57.21666717529297,57.5966682434082,56.88888931274414,57.54333114624024,1749600.0,-0.00456206256728775,2.2666355625588706,-0.29969167451188283,60.47087913395673,52.73482363083485,-1.6274823128944078,-2.638444043150372,1.3969430962139597,2.8141495531351595,27.521005115967313,0.7077789306640625,-1.4691052717437572,2.349611282348633,-0.5235280853576185,5.222750650054884,0.9130415984955107,3.786180966201755,-4.000465532352912,87.02576612645889,24.74263725236328,1.4365696838531254,8,-1.2088890075683594,-0.4372234344482422,3.3105545043945312,3.3194427490234375,0.28333282470703125,3,-0.025827778187434647,1.0804703424807534,57.47888946533203,5.330806813680442,56.6511116027832,-1.8512312271681775,56.47888946533203,-0.025827778187434647
3062,2012-08-17,56.85889053344727,57.44222259521485,56.56222152709961,57.44222259521485,2150100.0,-0.006253014366418563,2.0171530961240656,1.7857251293309433,63.906546473803786,56.2696949341374,-1.051409300916852,-2.2818854005161313,1.7272105810852239,3.1427789131320054,26.273882974611386,0.8800010681152415,-0.9142533248919236,1.918334579467782,-1.083347987724899,4.920017146660463,0.4174932958714379,3.419175863064126,-3.2046422304604008,67.14498546696845,5.377561009732261,1.500841283596342,8,-0.7761116027832102,-0.07944679260254617,3.702498435974114,3.6772193908691335,-0.02888870239258523,4,-0.002774934440739951,2.2666355625588706,57.21666717529297,1.0804703424807534,57.47888946533203,5.330806813680442,56.6511116027832,-0.002774934440739951
3063,2012-08-20,56.70222091674805,57.07777786254883,56.38333129882813,56.6866683959961,1860300.0,-0.002755411075196168,-1.232133551586965,-0.026661522263699507,72.64293802561747,60.73945584226494,-0.619919898434695,-1.9370606503091778,1.8282288212393425,3.2720748748827972,24.147122958563838,0.694446563720696,-0.2979562497625068,1.579165077209474,-1.3826801982593153,4.5410103526782635,0.09824243947507938,3.0600877149438688,-2.653730619719042,43.06921317541483,-22.473221107755535,1.4809226377343947,8,-0.5699977874755859,0.07722282409667969,3.85916805267334,3.8338890075683594,-1.633331298828125,0,0.003997538506582465,2.0171530961240656,56.85889053344727,2.2666355625588706,57.21666717529297,1.0804703424807534,57.47888946533203,0.003997538506582465
3064,2012-08-21,56.38888931274414,57.33111190795898,56.112220764160156,56.77777862548828,2629800.0,-0.005525914134191456,-1.5872574382892088,-25.0049055678309,74.86636843504004,65.10669266998197,-0.1335576237271141,-1.3884570622279,2.1377519015868103,3.557618288428344,21.964795891677557,1.218891143798821,0.09213658062020613,1.0712779998779283,-1.6672474972208917,3.8098034969767482,-0.2979847486714817,2.4405407484273383,-1.9855812210772186,18.63781322355251,-52.91523736394922,1.369262748549411,8,-0.2566661834716797,0.39055442810058594,4.172499656677246,4.147220611572266,-0.8711128234863281,1,0.0037241216670886867,-1.232133551586965,56.70222091674805,2.0171530961240656,56.85889053344727,2.2666355625588706,57.21666717529297,0.0037241216670886867
3065,2012-08-22,56.41777801513672,56.599998474121094,55.88999938964844,56.26889038085938,1389600.0,0.0005123119597614245,1.7662559636163666,-0.3828534994359521,74.56152000396158,67.8846393942271,-0.054231918088952114,-1.2709996755297368,2.0694919426080176,3.5042513782597524,20.011819648733482,0.7099990844726562,0.5941626829216986,0.9658889770507812,-1.7079228557410389,3.6397008098426014,-0.37101693934513236,2.302794893446695,-1.6951339082956665,30.924489207475307,-44.9566657215466,1.3369059163959112,8,-0.2855548858642578,0.3616657257080078,4.061388969421387,4.070552825927734,-1.3477783203125,2,-0.0027966307634658127,-1.5872574382892088,56.38888931274414,-1.232133551586965,56.70222091674805,2.0171530961240656,56.85889053344727,-0.0027966307634658127
3066,2012-08-23,55.91222381591797,56.43111038208008,55.68000030517578,56.20888900756836,1387800.0,-0.008960902343284616,1.0269923871585416,-1.9925441967718092,60.25741695169209,67.67338357930716,0.6143425570596079,-0.6775844159682265,2.5466119005697863,3.974918349554173,18.537430880033394,0.7511100769042969,1.0576737598581047,0.38250141143798544,-2.2472007348133047,3.0122035576892756,-0.9323496616876596,1.6973524845636305,-0.9021772954202021,13.177878412662626,-59.15422213714005,1.314851073125645,8,0.5616664886474609,0.8011093139648438,4.444998741149902,3.854442596435547,-0.3788909912109375,3,0.02891433708301827,1.7662559636163666,56.41777801513672,-1.5872574382892088,56.38888931274414,-1.232133551586965,56.70222091674805,0.02891433708301827
3067,2012-08-24,56.16888809204102,56.43555450439453,55.55555725097656,55.97555541992188,1342800.0,0.004590485918930298,1.4220146883580276,-0.6516864046085201,64.49959519591914,67.11017053499405,0.5348036003234213,-0.9240436122572007,2.25670985033468,3.679945686846878,17.581286135146534,0.8799972534179688,1.4464028220340523,0.6026102066040124,-2.0419944925935383,3.247214905801563,-0.7196921429947665,1.9249125562027913,-0.9001793992522096,34.5430560896856,-35.45655242938923,1.3223023495987758,8,0.4072246551513601,-1.4116649627685618,4.038057327270501,3.162221908569329,-0.5299987792968821,4,0.02369838451809403,1.0269923871585416,55.91222381591797,1.7662559636163666,56.41777801513672,-1.5872574382892088,56.38888931274414,0.02369838451809403
3068,2012-08-27,55.63222122192383,56.26111221313477,55.44444274902344,55.893333435058594,1717200.0,-0.009554521877623512,-1.565443771382715,-1.3505850318659853,53.959278600477724,65.77006584616792,1.049060382680743,-0.32455823949122475,2.740035783360895,4.182636157931654,16.3689475467542,0.8166694641113352,1.5790967257469077,0.015498924255368252,-2.5915965445177562,2.6225943930284927,-1.288048810131194,1.3190466586419305,1.964447021484375,9.952909444193988,-55.19486665774649,1.303547734386564,8,0.8883342742919922,-0.8749980926513672,3.085000991821289,3.5066680908203125,1.1488914489746094,0,0.021530339483530003,1.4220146883580276,56.16888809204102,1.0269923871585416,55.91222381591797,1.7662559636163666,56.41777801513672,0.021530339483530003
3069,2012-08-28,55.33444213867188,55.61777877807617,55.14444351196289,55.5011100769043,2086200.0,-0.005352636955912038,1.3666447324502426,0.6383000482110497,46.645734871743805,63.53447529913471,1.2744507001827543,0.12405981632465313,2.9312705158082153,4.4421092203568335,15.0300896436409,0.4877777099609375,1.5522180963560004,-0.37400226593016583,-2.789583578787507,2.0415790469271755,-1.5817929223588365,0.8337883904985048,2.219181594848628,13.053346087823009,-46.08985496128973,1.2077906564286702,8,1.0361137390136648,-0.42499732971192117,1.866668701171868,2.2883358001708913,2.0533370971679616,1,-0.004799045774898536,-1.565443771382715,55.63222122192383,1.4220146883580276,56.16888809204102,1.0269923871585416,55.91222381591797,-0.004799045774898536
3070,2012-08-29,55.17111206054688,55.57110977172852,55.11555480957031,55.33333206176758,1484100.0,-0.002951689251979528,-2.333314725133682,0.9733125815385308,48.883072432427625,62.24694122118703,1.2024465770994155,0.4850927079375893,2.971997713718615,4.57674098165856,13.487284571960046,0.45555496215821023,1.3354836135311459,-0.6470546722412038,-2.714432232356195,1.4203228878737875,-1.6807434522986995,0.3866341078162918,2.2861444641113238,4.20888362280781,-50.93532891716257,1.0336887800574959,8,1.107776641845696,-0.20388984680176492,2.029998779296868,2.4516658782958913,1.6411094665527273,2,0.006283441021281089,1.3666447324502426,55.33444213867188,-1.565443771382715,55.63222122192383,1.4220146883580276,56.16888809204102,0.006283441021281089
3071,2012-08-30,54.62888717651367,55.10555648803711,54.06777954101562,54.81222152709961,1318500.0,-0.009828057905342802,1.69550958127739,1.1301587301587797,43.01290788658144,59.92542582260677,1.4963489506627212,1.2107703875405917,3.3840807575706293,5.093618105500802,11.891743673312982,1.1033325195312642,1.1461907354749385,-1.2663351058959975,-2.9918305829464344,0.4591603711544394,-2.1290828444212124,-0.4035873673707826,2.6878672452392607,23.697675842358347,-28.825964955797243,0.8627477385252167,8,1.0705585479736257,0.3383350372314453,2.572223663330078,2.9938907623291016,1.9622230529785156,3,0.00807471177081176,-2.333314725133682,55.17111206054688,1.3666447324502426,55.33444213867188,-1.565443771382715,55.63222122192383,0.00807471177081176
3072,2012-08-31,54.643333435058594,55.33000183105469,54.27555465698242,54.709999084472656,1836900.0,0.0002644435808887291,-1.6288124470988787,0.3636287973366625,29.30860697963635,55.110500150831086,1.267909785988003,1.2511975702326978,3.277059841774772,5.045188186254066,11.361519714134722,1.0544471740722656,0.8642756117056223,-1.245999908447267,-2.9885126730997627,0.49651285620522856,-2.1172562907735184,-0.3747435261210157,2.4135029962353514,26.241066909694418,-21.875011872679785,0.8712563823262481,8,1.0561122894287038,0.32388877868652344,2.5577774047851562,2.9794445037841797,0.37444305419921875,4,0.01628742856081722,1.69550958127739,54.62888717651367,-2.333314725133682,55.17111206054688,1.3666447324502426,55.33444213867188,0.01628742856081722
3073,2012-09-04,54.56555557250977,55.13111114501953,54.246665954589844,54.47222137451172,2191500.0,-0.001423373313073184,-2.2489787910848285,-1.400034332799374,25.97900168366158,49.67857051178903,1.1295079694104189,1.403469886850516,3.212562293169931,5.067640703517895,10.820645135708245,0.8844451904296875,0.6617674187242173,-1.3253889083862234,-3.0626744047776526,0.4118965880052059,-2.1940316565819415,-0.4567461601905052,2.252156307561904,32.114598484457716,-10.677676550336876,0.8686427481957149,9,0.7683334350585866,0.40166664123534446,2.6355552673339773,3.0572223663330007,0.39333343505858664,1,0.019670536274629447,-1.6288124470988787,54.643333435058594,1.69550958127739,54.62888717651367,-2.333314725133682,55.17111206054688,0.019670536274629447
3074,2012-09-05,54.18888854980469,54.74222183227539,54.0011100769043,54.43999862670898,2016900.0,-0.006903018190743904,-1.3652489392915623,-2.6904401847383466,7.712063859415295,42.250853162395,1.2977598674893258,1.7927692029788602,3.4765738564500452,5.395154246283106,10.554343902891805,0.7411117553710938,0.42876560122425644,-1.6517225265502944,-3.5267116699731744,0.22326661687258564,-2.5892170982617344,-0.7142279548388544,2.4088287431425073,11.960414611508185,-22.711153030168965,0.9374945717114398,9,1.0294437408447266,0.7783336639404297,3.0122222900390625,3.433889389038086,0.7711105346679688,2,0.0478368202498054,-2.2489787910848285,54.56555557250977,-1.6288124470988787,54.643333435058594,1.69550958127739,54.62888717651367,0.0478368202498054
3075,2012-09-06,55.10222244262695,55.17222213745117,54.351112365722656,54.445556640625,2901600.0,0.016854634174362726,1.061367260260198,-2.6150515745819325,26.71886091101925,38.524346935653575,0.19913041499339101,0.8780743975912912,2.442755851753901,4.447183309745391,10.280824546091651,0.9833335876464844,0.1496513301630884,-0.7089441299438448,-2.6121023774936205,1.1942141176059309,-1.6605232537187362,0.24263499383104659,1.2358341287159504,82.85944752713421,52.54617553585612,0.9515791237748886,9,0.11610984802246094,-0.13500022888183594,2.06583309173584,2.5205554962158203,-0.14888763427734375,3,0.0414784865636344,-1.3652489392915623,54.18888854980469,-2.2489787910848285,54.56555557250977,-1.6288124470988787,54.643333435058594,0.0414784865636344
3076,2012-09-07,55.637779235839844,55.7599983215332,54.76111221313477,55.290000915527344,1987200.0,0.009719331988297109,2.3733816008141675,0.5296123526643856,37.061459351397566,35.47566517515118,-0.4240429977257065,0.39035988503792396,1.7907047939670875,3.8718749633706864,9.853122957394556,0.9988861083984304,-0.12439775480293491,-0.19105415344237997,-2.0801328351513533,1.6980245282665933,-1.1355934942968702,0.7534851874121102,0.4665826860591977,93.05134444632408,64.61293444531486,0.944539340854487,9,-0.5066680908203125,-0.6705570220947266,0.5419435501098633,1.9849987030029297,1.309997558593757,4,0.021108719783395458,1.061367260260198,55.10222244262695,-1.3652489392915623,54.18888854980469,-2.2489787910848285,54.56555557250977,0.021108719783395458
3077,2012-09-10,55.02111053466797,55.76889038085938,54.92333221435547,55.264442443847656,2332800.0,-0.01108363255402256,-2.853179431909082,-0.6996753246753247,33.76958857997302,33.232366283983986,0.014183082099108901,1.0301806623182443,2.3097885146959882,4.375629353707609,9.270601913737407,0.8455581665039134,-0.4289686020130503,-0.7888895034790053,-2.703401943232322,1.1256229362743113,-1.7461457233556672,0.16836671639765655,0.8729262027315983,57.69950346666989,29.826595647842964,0.9572562198766592,9,-0.1361103057861328,0.5683345794677734,0.7055559158325195,2.6016674041748047,4.215557098388672,0,0.02853449666078589,2.3733816008141675,55.637779235839844,1.061367260260198,55.10222244262695,-1.3652489392915623,54.18888854980469,0.02853449666078589
3078,2012-09-11,54.15666580200195,54.96777725219727,54.057777404785156,54.9366683959961,2735100.0,-0.015711146581117164,1.1609544213095921,3.205508873142313,30.521621265360352,31.44079810549694,0.7233799292312,1.8042339875348432,3.001906437795796,5.130389638624067,9.841314226678582,0.9633331298828125,-0.5989434260507522,-1.5372230529785185,-3.5595674368345627,0.48512133087752574,-2.548395244906537,-0.5260508610504999,1.612224578857429,8.799494187689994,-19.405431743665073,1.0111721919280214,9,0.7283344268798828,1.6422233581542969,1.6461114883422852,3.4661121368408203,5.0,1,0.01590036377800841,-2.853179431909082,55.02111053466797,2.3733816008141675,55.637779235839844,1.061367260260198,55.10222244262695,0.01590036377800841
3079,2012-09-12,54.0088882446289,54.78333282470703,53.88999938964844,54.411109924316406,1902600.0,-0.002728704863651177,-1.7916696469017477,0.515667105192377,29.40729899585979,29.276823279211627,0.741310549204151,1.838156592579331,2.928458364982511,5.17121139940334,10.485731157889653,0.8933334350585938,-0.8387056809941527,-1.5528894424438562,-3.6555593886187054,0.5497805037309931,-2.6042244155312773,-0.5015544693564351,1.760002136230483,6.327607910017058,-20.643792668709718,1.0513349730874229,9,0.8205566406250071,1.7344455718994212,1.8227777481079173,3.6138896942138743,5.5266685485839915,2,0.01758971150519728,1.1609544213095921,54.15666580200195,-2.853179431909082,55.02111053466797,2.3733816008141675,55.637779235839844,0.01758971150519728
3080,2012-09-13,54.41333389282226,54.78111267089844,53.47333145141602,54.0,3096000.0,0.0074885016399792725,1.2765966630696315,-1.027627086494653,36.961148752909395,28.604405597692512,0.24369735464922826,1.2567034742634107,2.3006330329226543,4.677273703329639,11.6070457887849,1.3077812194824148,-0.9701068883835404,-0.99516601562501,-2.951237444570687,0.9609054133206669,-1.9732017300978484,-0.017130301152171512,1.1300895690918082,40.94873929610568,11.727236869532724,0.978035714472837,9,0.2077770233154439,1.1216659545898509,1.4183320999145579,3.209444046020515,5.403331756591804,3,0.010046530005442422,-1.7916696469017477,54.0088882446289,1.1609544213095921,54.15666580200195,-2.853179431909082,55.02111053466797,0.010046530005442422
3081,2012-09-14,55.73888778686523,55.82444381713867,54.14444351196289,54.51111221313477,3355200.0,0.024360828481009955,1.4019088653159173,2.9704207543861436,46.845966591118845,30.553001110079453,-1.0145336629985096,-0.19524898743889452,0.7739593039014707,3.282031624043448,12.470443449707819,1.6800003051757812,-1.005497739403701,0.40427684783934836,-1.3671346622683131,2.17568835794701,-0.48142890721447884,1.2899826028931756,-2.2655563354492045,96.3610403517593,65.01140686820088,0.88570575505383,9,-1.0900001525878835,-0.2038879394531179,0.10638999938965554,1.8838901519775462,5.50444412231446,4,-0.01409344552262004,1.2765966630696315,54.41333389282226,-1.7916696469017477,54.0088882446289,1.1609544213095921,54.15666580200195,-0.01409344552262004
3082,2012-09-17,56.70111083984375,57.10444259643555,55.52888870239258,55.61888885498047,3144600.0,0.017263047240158036,-1.496476106430048,0.8814493528121549,57.37956193998757,34.041952249671226,-1.8485601097426425,-1.2331213436186061,-0.3395801120301698,2.2277043680161768,12.9918305344438,1.5755538940429688,-1.0214219969881952,1.3743888854980497,-0.36963356616539045,3.11841133716149,0.5023776596663296,2.24640011132977,-3.2277793884277273,88.89233238853039,52.57093212561848,0.8720112258317185,9,-1.4122238159179688,-1.1661109924316406,-0.9122219085693359,0.9216670989990234,4.033332824707031,0,0.004350284340752575,1.4019088653159173,55.73888778686523,1.2765966630696315,54.41333389282226,-1.7916696469017477,54.0088882446289,0.004350284340752575
3083,2012-09-18,56.92889022827149,57.53555679321289,56.61666870117188,57.02000045776367,2684700.0,0.004017194461518159,-1.5683289085074255,-0.08418811553129785,61.115428126480886,39.97565939045629,-1.9063150161011109,-1.5210326777605943,-0.7188623240995398,1.906187670411235,13.5454697776362,0.9188880920410085,-0.9453020566294867,1.5908348083496193,-0.1933084957318627,3.3749781124311014,0.6987631563088783,2.4829064603903603,-3.310314331054691,85.06565948719505,43.90901450951792,0.8920716520407403,9,-1.4244461059570384,-1.393890380859382,-1.2661123275756907,0.693887710571282,3.4055519104003906,1,0.04053789553127607,-1.496476106430048,56.70111083984375,1.4019088653159173,55.73888778686523,1.2765966630696315,54.41333389282226,0.04053789553127607
3084,2012-09-19,56.5988883972168,57.11111068725586,56.38222122192383,56.948890686035156,1654200.0,-0.005796737468998003,1.1614583627920656,3.8415257075869684,59.727452622321096,43.64328069171205,-1.33935077437647,-1.2379625668070844,-0.477042948988597,2.1232951699673066,13.88781864171741,0.7288894653320312,-0.8014705363388757,1.250333023071292,-0.5620970270156107,3.0627630731581945,0.3441179980278406,2.156548048114743,-2.7452936462402278,76.94198826543257,29.826507731677218,0.9062150250434517,9,-1.0944442749023438,-1.0638885498046875,-0.8786106109619141,1.0238895416259766,4.026668548583984,2,0.04519130105231772,-1.5683289085074255,56.92889022827149,-1.496476106430048,56.70111083984375,1.4019088653159173,55.73888778686523,0.04519130105231772
3085,2012-09-20,56.2599983215332,56.5,55.70222091674805,56.5,2960100.0,-0.005987574761278536,5.648112532782325,0.6857145971161077,61.42944359561321,46.35083449662491,-0.9152024819476736,-0.9607575615956705,-0.24369706402340796,2.359692976195099,14.025723849010921,0.89666748046875,-0.6318613863432034,0.9193319320678697,-0.874783256948092,2.7134471210838313,0.022274337559885282,1.816389526575854,-2.185485848022452,62.38525917926566,11.799170253004775,0.8970575945079817,9,-0.75555419921875,-0.7249984741210938,-0.5461101531982422,1.3627796173095703,3.2777786254882884,3,0.05822180180240033,1.1614583627920656,56.5988883972168,-1.5683289085074255,56.92889022827149,-1.496476106430048,56.70111083984375,0.05822180180240033
3086,2012-09-21,57.52888870239258,57.61666870117188,56.44444274902344,56.44444274902344,6273000.0,0.02255404228076041,-1.1618891167542105,-4.518493205118016,67.1963739053219,50.06492175499701,-2.109460860034183,-2.2159335075126734,-1.604058599344711,0.9767652111759872,14.219148718819511,1.356670379638679,-0.3093321874706447,2.107389068603517,0.07499390599490852,4.139784231212126,1.0911914872992128,3.1235866499078213,-3.2467135696997005,95.79553406821468,40.38961824905622,1.016197581304303,9,-1.9838886260986257,-1.9838886260986257,-1.3686113357543945,0.09388923645019531,2.7177772521972656,4,0.03976744551518396,5.648112532782325,56.2599983215332,1.1614583627920656,56.5988883972168,-1.5683289085074255,56.92889022827149,0.03976744551518396
3087,2012-09-24,57.5,57.71666717529297,56.73333358764648,57.22222137451172,2124900.0,-0.000502159924242962,1.7656184621326925,0.25614796627280756,67.59022672444337,54.18365569489512,-1.8908009797977314,-2.1947332144494354,-1.6883845599959884,0.8940518736787055,14.366191287465565,0.9833335876464915,-0.10791123637566358,2.0119447708129883,-0.20252792536028608,4.226417466986263,0.9047084227263511,3.1191811188996255,-2.951065381828805,89.24433082422004,29.61609426320159,1.107236348086639,9,-1.9050006866455078,-1.9050006866455078,-1.106389045715332,0.12277793884277344,2.6066665649414062,0,0.0651014245074728,-1.1618891167542105,57.52888870239258,5.648112532782325,56.2599983215332,1.1614583627920656,56.5988883972168,0.0651014245074728
3088,2012-09-25,56.83000183105469,57.95888900756836,56.79111099243164,57.50777816772461,2303100.0,-0.01165214206861409,-2.091167041122864,-2.439987365761213,65.29403968243444,58.171071326736744,-0.8959271339934602,-1.5076999056582423,-1.1291121763294427,1.46123943248773,14.507758790624523,1.1677780151367188,-0.006858952928226358,1.28205757141113,-1.0121813098042622,3.576296452626522,0.13493813080343386,2.429177012018826,-1.9642939571713143,49.97548903599224,-15.034582384141899,1.147119440607695,9,-1.1138916015625,-1.1138916015625,-0.39889049530029297,0.7927761077880859,3.333332061767571,1,0.06870388364764257,1.7656184621326925,57.5,-1.1618891167542105,57.52888870239258,5.648112532782325,56.2599983215332,0.06870388364764257
3089,2012-09-26,55.06888961791992,56.97222137451172,54.91555786132813,56.77000045776367,3565800.0,-0.030989128213830375,-1.0486998552228162,2.5098410018291823,49.82423532914137,59.60030316854029,1.1525630780672742,0.24506219002667962,0.4713397065773819,3.1316927788483184,14.313293701967577,2.0566635131835866,0.13420527326322684,-0.4657770156860366,-2.76827732696853,1.8367232955964568,-1.6170271713272797,0.6854731399552065,2.8899993896484375,5.0382869698954025,-55.32985432788014,1.1512501556412456,9,0.9827766418457031,0.6472206115722656,1.3869438171386719,2.5538883209228516,5.022220611572266,2,0.09561755389087234,-2.091167041122864,56.83000183105469,1.7656184621326925,57.5,-1.1618891167542105,57.52888870239258,0.09561755389087234
3090,2012-09-27,55.51777648925781,55.66666793823242,54.88999938964844,55.37888717651367,2779200.0,0.008151369574588507,2.5572153645901583,-0.0816462452011051,49.36138595771806,59.87979420927354,0.9798595169820672,-0.18606128465931704,-0.15510927128207186,2.5958948699891096,14.094300887295336,0.7766685485839844,0.4000850279449679,-0.034223365783688564,-2.33041087117023,2.2619641396028527,-1.1823171184769592,1.113870386909582,2.441112518310547,20.45616420817635,-34.299828855578625,1.1480937526932709,9,0.9066677093505859,0.198333740234375,0.9380569458007812,2.105001449584961,4.915557861328125,3,0.09200261212787009,-1.0486998552228162,55.06888961791992,-2.091167041122864,56.83000183105469,1.7656184621326925,57.5,0.09200261212787009
3091,2012-09-28,55.06999969482422,55.38999938964844,54.61444473266602,55.356666564941406,2414700.0,-0.008065467004433002,3.3899421316289113,-2.0639951660303772,50.26493395669437,59.089279988907634,1.4782279092254171,0.31247788175885205,0.12468856647721083,2.9656933956540215,13.236503203363048,0.9033317565917898,0.6998403968681544,-0.5040557861328097,-2.771199788663097,1.7630882163974775,-1.6376277873979532,0.6295162151323339,2.7661337280273415,13.621245406204263,-39.078560138116686,1.133572001265145,9,1.2166671752929688,0.6461105346679688,1.385833740234375,2.5527782440185547,4.674446105957031,4,0.08112905896052114,2.5572153645901583,55.51777648925781,-1.0486998552228162,55.06888961791992,-2.091167041122864,56.83000183105469,0.08112905896052114
3092,2012-10-01,55.53333282470703,56.26666641235352,55.16777801513672,55.4477767944336,2142000.0,0.008413530641917966,-2.404483891554611,-0.29845105658165405,57.799320270387646,58.72082356045282,0.929580562277863,-0.08512438427159452,-0.34097012216550127,2.4394308980422252,12.303262175247431,1.196666717529304,0.9465958030592674,-0.08522262573242045,-2.3099891550007356,2.1395439035358947,-1.1976058903665745,1.0271606389017336,2.109499276733395,27.47506062327325,-29.506438276916896,1.1123832646341572,10,0.7533340454101562,0.18277740478515625,1.0602788925170898,2.089445114135742,3.5222244262695312,0,0.08487394669361237,3.3899421316289113,55.06999969482422,2.5572153645901583,55.51777648925781,-1.0486998552228162,55.06888961791992,0.08487394669361237
3093,2012-10-02,55.63888931274414,55.7944450378418,54.93333435058594,55.44444274902344,3175200.0,0.0019007771129153639,2.406575164680938,2.272739432851981,59.278939969137895,58.67098882121024,0.6948666089979696,-0.11188273982654096,-0.3723442837349751,2.258217229900424,11.362661471704868,0.8611106872558594,1.044325013854838,-0.03333282470703125,-2.2022295356719894,2.135563886257927,-1.1177811801895103,1.0511155307754478,1.8222395465698185,43.449602557609964,-19.115602090058296,1.0844483554824809,10,0.6477775573730469,0.07722091674804688,0.02777862548828125,1.9838886260986328,3.205554962158203,1,0.08029954061598987,-2.404483891554611,55.53333282470703,3.3899421316289113,55.06999969482422,2.5572153645901583,55.51777648925781,0.08029954061598987
3094,2012-10-03,56.78111267089844,56.813331604003906,55.56444549560547,55.90444564819336,2960100.0,0.020529226450476168,1.6540848381670417,4.508524120612874,62.43435742494801,58.782645913358564,-0.4680057217313802,-1.1066861530444072,-1.4077090000585812,1.0423074756558748,10.311974155699938,1.2488861083984375,1.0068000450683527,0.9792793273925753,-1.1252478662491683,3.083806521034319,-0.0729842694282965,2.031542924213447,0.509215140816643,98.53476167758164,31.862306905865182,1.0522635968208711,10,-0.49444580078125,-1.06500244140625,-1.1422233581542969,0.8416652679443359,2.512218475341804,2,0.059565955347283595,2.406575164680938,55.63888931274414,-2.404483891554611,55.53333282470703,3.3899421316289113,55.06999969482422,0.059565955347283595
3095,2012-10-04,57.387779235839844,57.77777862548828,56.52333450317383,56.97333145141602,3312900.0,0.01068430216324967,1.1004608500975674,0.47275393472083016,59.366331072685846,57.91264115417677,-1.0033901818467115,-1.6162090087930068,-1.9380601084298732,0.3796191358774905,9.882576720075805,1.2544441223144531,0.9307803779314696,1.471668052673337,-0.7193420645160771,3.662678169862751,0.3761629940786264,2.5671731112680476,-2.773334503173821,87.67125435182915,23.731635273487726,1.0955050585947077,10,-1.1011123657226562,-1.6716690063476562,-1.7477788925170898,0.2349987030029297,2.186664581298828,3,0.04710638797404543,1.6540848381670417,56.78111267089844,2.406575164680938,55.63888931274414,-2.404483891554611,55.53333282470703,0.04710638797404543
3096,2012-10-05,56.81222152709961,57.77777862548828,56.60889053344727,57.74444580078125,2788200.0,-0.010029273068311806,1.3403741794059885,-2.24931658152703,50.660150157133266,56.03152153558676,-0.6036642841837363,-0.999393102744591,-1.3113964739269548,0.9018214637255326,10.0170857046172,1.1688880920410085,0.872280915648247,0.83738822937012,-1.3849422058428686,3.0597186645831087,-0.27377698823637076,1.9485534469766108,-2.1345101165771396,66.05463123647161,5.053608024444912,1.1111652176064937,10,-0.5255546569824219,-1.0961112976074219,-1.1891660690307617,0.8105564117431641,1.6833343505859375,4,0.06373827190966375,1.1004608500975674,57.387779235839844,1.6540848381670417,56.78111267089844,2.406575164680938,55.63888931274414,0.06373827190966375
3097,2012-10-08,56.59111022949219,56.75444412231445,56.33666610717773,56.514442443847656,2299500.0,-0.0038919671096112607,1.0716150266712416,-0.08224178216444264,47.99153125582653,54.10902059929699,-0.5867391822812138,-0.6900076499683792,-1.0755834766330423,1.084905758889164,10.084419892119987,0.4755554199218821,0.8194512917370389,0.5377769470214844,-1.6534034544638843,2.728957348506853,-0.5578132537211999,1.6333671477641687,-1.8513974746703994,58.28118671662729,0.3107866841610729,1.095590200742685,10,-0.39499855041503906,-0.875,-1.2577762603759766,1.031667709350586,1.6633338928222656,0,0.05572139437627999,1.3403741794059885,56.81222152709961,1.1004608500975674,57.387779235839844,1.6540848381670417,56.78111267089844,0.05572139437627999
3098,2012-10-09,55.01777648925781,56.22222137451172,54.33777618408203,55.86444473266602,5622300.0,-0.027801782538884323,1.412519809438694,-11.043337645536962,41.809599201351,53.21850547398695,0.7850534250495116,1.0025472040684775,0.5207288345919778,2.6427715831361525,9.349117951013088,2.2533340454101562,0.5443338435823932,-1.0786123275756836,-3.143047748345893,0.9858230931945258,-2.1108300379607883,-0.04639461719057891,2.7600021362304688,19.767436702684478,-34.32419236882769,1.0322177103851045,10,1.0400009155273438,0.698333740234375,0.31555747985839844,2.605001449584961,4.306667327880859,1,0.07339047521317266,1.0716150266712416,56.59111022949219,1.3403741794059885,56.81222152709961,1.1004608500975674,57.387779235839844,0.07339047521317266
3099,2012-10-10,54.95888900756836,55.38666534423828,54.4000015258789,55.16888809204102,3622500.0,-0.0010703355432939432,2.056799111258206,0.2480299528270071,43.058694144424294,52.51820638362098,0.9238489855741392,1.19766021597178,0.6385982978359124,2.699618600436466,8.45127022047406,0.9866638183593821,0.24326840773458258,-1.184999847412108,-3.084313670081251,0.7143139752570349,-2.1346567587466794,-0.23534293607753654,2.7500895690917986,18.055592519650112,-33.54167338411059,0.9496569113345718,10,1.0988883972167969,0.7572212219238281,0.1916666030883789,2.663888931274414,5.317779541015618,2,0.07069930519881695,1.412519809438694,55.01777648925781,1.0716150266712416,56.59111022949219,1.3403741794059885,56.81222152709961,0.07069930519881695
3100,2012-10-11,54.959999084472656,55.63111114501953,54.77333450317383,55.49555587768555,2387700.0,2.0198314127917172e-05,1.126717203482406,2.550281562216081,34.151349168357626,50.72780807380578,0.9334609795120699,1.30659458760654,0.7145703987871883,2.6683693688005405,7.137061148315577,0.8577766418457031,-0.011356316199702121,-1.2112230300903306,-3.0192140120042197,0.5967679518235585,-2.115218521047275,-0.3072275391333861,2.6815554443359417,18.08786217419847,-26.765330661860062,0.903995490956944,10,1.0977783203125,0.7561111450195312,0.13277816772460938,2.662778854370117,4.6488914489746165,3,0.07884519894382325,2.056799111258206,54.95888900756836,1.412519809438694,55.01777648925781,1.0716150266712416,56.59111022949219,0.07884519894382325
3101,2012-10-12,54.95333480834961,55.62777709960938,54.804443359375,54.96110916137695,3015900.0,-0.00012125684559793903,-4.389063670412032,0.0145163932674706,34.24525830637111,48.110690077803945,1.0301693111887005,1.319016350908086,0.7962467032525566,2.6480802760729745,6.8319407361566995,0.8233337402343821,0.02387978298951765,-1.1786096572875948,-3.0588353409065405,0.7016160263313509,-2.1187224990970677,-0.23849681547812196,2.622144153564456,25.471377946852087,-13.19794901199733,0.9401128418094711,10,1.1044425964355469,0.7627754211425781,0.13944244384765625,2.669443130493164,4.431110382080078,4,0.08409151191470432,1.126717203482406,54.959999084472656,2.056799111258206,54.95888900756836,1.412519809438694,55.01777648925781,0.08409151191470432
3102,2012-10-15,56.9477767944336,57.0444450378418,56.11111068725586,56.34222030639648,4257000.0,0.03629337497059337,1.3365691775098485,-77.89156035328936,50.626018897765555,47.149254403207024,-0.8297958438985873,-0.6914495099896669,-1.1524059537068183,0.627701156994732,7.163087131212944,2.0911102294921875,0.08472171609007262,0.8034990310668988,-1.095587772962908,2.7025858350967056,-0.1460443709480046,1.7530424330818022,0.5629481119238235,96.4285160604735,56.74429187959641,0.9495434020149032,10,-0.8899993896484446,-1.2316665649414134,-1.8986101150512766,0.6750011444091726,2.774444580078118,0,0.027178920238432047,-4.389063670412032,54.95333480834961,1.126717203482406,54.959999084472656,2.056799111258206,54.95888900756836,0.027178920238432047
3103,2012-10-16,59.23666763305664,59.41999816894531,57.22000122070313,57.247779846191406,12870900.0,0.040192804135011695,-1.1521703029635915,3.2843967922994257,70.97641013510972,48.09837137100277,-2.8548949707507703,-2.949821582017229,-3.360623140955397,-1.675162590966167,7.653951885419081,2.4722213745117116,0.2376136067390462,2.9770009994506808,0.6458848298211066,5.308117169080255,1.8114429146358901,4.142559084265471,-4.898891448974609,96.34799485091516,50.12160635175081,1.1655580848147875,10,-2.3577804565429688,-2.7900028228759766,-3.9994449615478516,-1.6138896942138672,0.12444305419921875,1,-0.01658134311042958,1.3365691775098485,56.9477767944336,-4.389063670412032,54.95333480834961,1.126717203482406,54.959999084472656,-0.01658134311042958
3104,2012-10-17,59.15666580200195,60.46777725219727,56.66666793823242,56.67222213745117,14893200.0,-0.0013505457725991876,-2.046307364482101,1.2491623111963557,69.02079437603113,49.1710895158189,-2.684821469277722,-2.812574572482788,-3.2205626899898405,-1.6009587512042671,8.54111680476648,3.801109313964851,0.28889099934827556,2.7691102981567397,0.10305036884955143,5.435170227463928,1.4360803335031491,4.10214026281033,-4.7172451782226545,76.97559694633568,26.353887632416146,1.3330299646535937,10,-1.7538890838623047,-2.1861114501953054,-3.81472110748291,-1.5338878631591797,-0.823333740234375,2,0.002836164156010401,-1.1521703029635915,59.23666763305664,1.3365691775098485,56.9477767944336,-4.389063670412032,54.95333480834961,0.002836164156010401
3105,2012-10-18,59.53555679321289,59.60444259643555,58.4900016784668,59.07110977172852,4022100.0,0.006404874008266281,2.7011173892112397,0.18694206196393903,73.51117395295029,51.71009215979858,-3.047486702287209,-3.0920159538731156,-3.54972972751429,-1.9858984601030016,9.710983770107509,1.11444091796875,0.3403942608664181,2.9842233657836914,-0.02871665544242319,5.997163387009806,1.477753355170634,4.490693376396749,-4.85500190429687,83.53936962526824,27.070894649462296,1.5064700106130557,10,-2.132780075073242,-2.565002441406243,-4.249167442321777,-1.9127788543701172,-0.59222412109375,3,0.012448220782501851,-2.046307364482101,59.15666580200195,-1.1521703029635915,59.23666763305664,1.3365691775098485,56.9477767944336,0.012448220782501851
3106,2012-10-19,59.81666564941406,60.67444229125977,59.55555725097656,59.8033332824707,6063300.0,0.00472169693780744,-3.397403317816236,0.02870589394835447,72.99295662166844,54.48802831155879,-3.1934187039222337,-3.365492941164611,-3.763712737333634,-2.2779583760612923,10.578621303756623,1.138885498046882,0.27728872876329547,3.1509433746337905,-0.17565343231505182,6.477540181582633,1.4876449711593693,4.814241778108212,-4.904621865966789,81.20284221525587,20.19664360160735,1.6632984034744211,10,-2.310556411743164,-2.4072227478027344,-4.73861026763916,-2.193887710571289,-0.377777099609375,4,-0.003473532229037346,2.7011173892112397,59.53555679321289,-2.046307364482101,59.15666580200195,-1.1521703029635915,59.23666763305664,-0.003473532229037346
3107,2012-10-22,61.24333190917969,61.32555770874024,60.0,60.0,5832000.0,0.02385064838162876,-1.1322668532086562,93.25665236051502,76.34767276161413,58.32559204047692,-4.348007637269404,-4.740380868348581,-5.108944848282917,-3.6923995050952527,11.510861536080633,1.508892059326179,0.2525642278983753,4.3904430389404325,0.49381740145020814,8.287068676430657,2.442130220195317,6.338755857685548,-5.9855442152636655,98.23507737656581,33.56193945653132,1.9483128187451124,10,-3.380552291870117,-3.4116649627685547,-6.151388168334961,-3.620553970336914,-2.4655532836914062,0,-0.030352475294887937,-3.397403317816236,59.81666564941406,2.7011173892112397,59.53555679321289,-2.046307364482101,59.15666580200195,-0.030352475294887937
3108,2012-10-23,60.73444366455078,61.28889083862305,59.9033317565918,60.57777786254883,4342500.0,-0.00830928410922449,1.18963765866186,0.12600481081943474,69.76226744092918,61.29265574008858,-3.288782897096546,-4.136040637765305,-4.557709585349166,-3.138478933332145,12.285729878712049,1.38555908203125,0.363993038544308,3.6863327026367188,-0.5792269128284602,7.951892318101898,1.5535528949041293,5.819112510369308,-4.991234369448819,87.31212642266424,25.810125543288912,2.132779807732589,10,-2.68499755859375,-2.9027767181396484,-5.322500228881836,-3.2761096954345703,-2.3555564880371094,1,-0.01666636308763736,-1.1322668532086562,61.24333190917969,-3.397403317816236,59.81666564941406,2.7011173892112397,59.53555679321289,-0.01666636308763736
3109,2012-10-24,60.33444213867188,61.09111022949219,60.17333221435547,61.03111267089844,2507400.0,-0.006586073762166911,1.2476224285794362,-4.446857727239478,65.04081631063549,64.72481875589723,-2.2865220032509725,-3.5008196453248033,-4.124688073740224,-2.7187323855132135,13.496259998227222,0.9177780151367188,0.5266163723598893,3.0230535507202205,-1.3760515679561607,7.422158669396602,0.8235009913820335,5.222606110058408,-4.144644970478858,65.0468705436661,6.571926945309492,2.19955255933819,10,-2.269441604614265,-2.5027751922607493,-4.814720153808601,-3.1283302307128977,-1.7599983215332102,2,-0.01613226901442022,1.18963765866186,60.73444366455078,-1.1322668532086562,61.24333190917969,-3.397403317816236,59.81666564941406,-0.01613226901442022
3110,2012-10-25,60.62555694580078,60.91888809204102,60.057777404785156,60.56999969482422,2252700.0,0.004825018626339661,1.6816707651733473,-0.07974680771842296,70.04673761200605,68.70276090096777,-1.8880059268311271,-3.572833082069266,-4.405405152490623,-2.9991552476668915,14.715184306002127,0.8611106872558665,0.9206650485555912,3.058779335021974,-1.4923291302690274,7.6098878003129755,0.7832251023764769,5.334333567667471,-4.024898934363982,60.45194452526403,2.8145063751779205,2.2755542326455007,10,-1.9072227478027344,-2.7938899993896484,-5.1058349609375,-3.833333969116211,-3.2066688537597585,3,-0.03780954764807276,1.2476224285794362,60.33444213867188,1.18963765866186,60.73444366455078,-1.1322668532086562,61.24333190917969,-0.03780954764807276
3111,2012-10-26,59.53777694702149,60.53222274780274,59.44444274902344,59.85555648803711,3292200.0,-0.0179425980325717,-3.3127542763804936,-5.719857182092704,64.19699809555183,70.21064747849958,-0.09111666206284497,-2.2484560639300284,-3.3111996438254963,-1.926522005658093,15.59736128259866,1.1811141967773438,1.31659542949145,1.7476104736328182,-2.7254123119496114,6.220633259215248,-0.4889009191583966,3.984121866424033,-2.559126959800416,4.961642429982331,-50.42174685461055,2.2365113927912135,10,-0.5416641235351634,-1.7061100006103587,-4.01805496215821,-2.758333206176765,-1.7844429016113352,4,-0.009984320970386706,1.6816707651733473,60.62555694580078,1.2476224285794362,60.33444213867188,1.18963765866186,60.73444366455078,-0.009984320970386706
3112,2012-10-31,60.246665954589844,60.56666564941406,59.17222213745117,59.55555725097656,3085200.0,0.011906541424936634,1.0951619466845492,-2.174805531547153,77.48189155463177,70.93347874733537,-0.3160872894865392,-2.7258864852541294,-3.993759334059675,-2.6396170386455466,17.151866743751963,1.3944435119628906,1.8539436232480213,2.2208328247070312,-2.248195024725547,6.689860674139609,-0.013681100009257818,4.45534674942332,-2.920263349647236,50.76107642843755,-8.750444074754071,2.23451392471629,10,-1.2505531311035156,-2.414999008178711,-4.701665878295891,-3.467222213745117,-2.6588897705078125,2,-0.013407835802797918,-3.3127542763804936,59.53777694702149,1.6816707651733473,60.62555694580078,1.2476224285794362,60.33444213867188,-0.013407835802797918
3113,2012-11-01,60.106666564941406,61.054443359375,59.31444549560547,60.55555725097656,4115700.0,-0.0023237699120804978,1.405533259148705,-0.6495225478832036,76.82685605935613,71.80081893437148,-0.04436596939488169,-2.3547392715667996,-3.8234638759876276,-2.5174364464709598,18.702879972329967,1.7399978637695312,2.4401696688433674,1.8574445724487276,-2.5555103376882897,6.270399482585745,-0.34903288261978105,4.063922027517236,-2.460331551694985,48.69718204860594,-15.394885432501852,2.2064774550685082,11,-0.19888687133789062,-2.2749996185302734,-4.511667251586914,-3.3272228240966797,-1.5677757263183594,3,-0.022108827778984375,1.0951619466845492,60.246665954589844,-3.3127542763804936,59.53777694702149,1.6816707651733473,60.62555694580078,-0.022108827778984375
3114,2012-11-02,60.16333389282226,61.23888778686523,59.68999862670898,59.88999938964844,3011400.0,0.0009427794139877932,-3.6006424528781937,-0.608911059367389,76.96026906052958,72.18405172410252,0.06345212922606436,-2.2609470293384035,-3.8384508573147755,-2.563725034277603,20.05966696522656,1.54888916015625,2.7577821671042457,1.7450008392333913,-2.6902365495813356,6.180238228048118,-0.47261785517397215,3.962619533640755,-2.2226610639363287,47.95704402655013,-21.04733877200676,2.217618694407362,11,0.0855560302734446,-2.3316669464111257,-4.447223663330071,-3.383890151977532,-0.5744438171386577,4,-0.029660037116418514,1.405533259148705,60.106666564941406,1.0951619466845492,60.246665954589844,-3.3127542763804936,59.53777694702149,-0.029660037116418514
3115,2012-11-05,60.09111022949219,60.36000061035156,59.70888900756836,60.05555725097656,2596500.0,-0.0012004597926493776,1.271317932612977,0.1300713159253659,76.44095101569502,72.5671622123277,0.24894801341486783,-2.082587766355921,-3.725458045962341,-2.499178510523585,20.849734402776342,0.6511116027832031,2.669277965178111,1.5376106262207045,-2.9300406627158537,6.005261915157263,-0.6962150182475781,3.7714362706889872,-1.879646610217911,44.462348919455856,-28.807386810430664,2.233825644468281,11,0.15777969360351562,-2.2594432830810547,-4.207221984863281,-3.311666488647461,-0.13888931274414062,0,-0.02523944734189898,-3.6006424528781937,60.16333389282226,1.405533259148705,60.106666564941406,1.0951619466845492,60.246665954589844,-0.02523944734189898
3116,2012-11-06,60.43333435058594,61.10889053344727,60.12888717651367,60.27333450317383,1744200.0,0.005695087339654181,-3.366297004461472,4.500321888412017,71.61359058132491,72.04115308118443,0.003796717708773656,-2.2552451776226974,-4.00579775694586,-2.838439010045157,21.82329429221561,1.0177803039550852,2.6318385430930604,1.6987791061401367,-2.7652447954755246,6.162803007755798,-0.5332328446676939,3.9307910569479674,-1.9727432041543835,61.02158873605502,-8.933770445852815,2.2320119508078307,11,-0.20277786254882812,-2.6016674041748047,-4.3630571365356445,-3.653890609741211,-0.661113739013679,1,-0.049880521916224385,1.271317932612977,60.09111022949219,-3.6006424528781937,60.16333389282226,1.405533259148705,60.106666564941406,-0.049880521916224385
3117,2012-11-07,59.74444580078125,60.11000061035156,59.0,59.67333221435547,3114900.0,-0.011399148453538954,1.7673111489410265,0.4444603390315428,53.928137838799735,70.28180534761451,0.5114982701685946,-1.3892304416541208,-3.2700281423717428,-2.1541285712061864,22.695345605140872,1.4333343505859375,2.500647714894761,0.8522237777709947,-3.514733871254549,5.219181426796538,-1.3312550467417807,3.03570260228377,-1.054657329365,33.25069729481993,-31.987848870893103,2.1834788245127728,11,0.3749980926513672,-1.9127788543701172,-3.7430572509765625,-2.9650020599365234,-0.5100021362304688,2,-0.03332714411663451,-3.366297004461472,60.43333435058594,1.271317932612977,60.09111022949219,-3.6006424528781937,60.16333389282226,-0.03332714411663451
3118,2012-11-08,59.05555725097656,59.804443359375,58.97111129760742,59.57110977172852,2368800.0,-0.011530587330273234,-1.4350612797690374,-7.249704967278289,49.285172197850734,68.53117822397175,1.0473300786209023,-0.4029930059968052,-2.523995862720156,-1.4803992673409851,23.98578469816159,0.8333320617675781,2.3394224975352103,-0.03855381011963033,-4.0064296118026235,3.929321991563363,-2.022491710961127,1.9453840907218662,-0.15490724057439564,3.7237335235262967,-57.550370888400245,1.9839379008414975,11,1.0494422912597656,-1.2238903045654297,-3.054168701171875,-2.34222412109375,2.1666641235351562,3,-0.024854241247046382,1.7673111489410265,59.74444580078125,-3.366297004461472,60.43333435058594,1.271317932612977,60.09111022949219,-0.024854241247046382
3119,2012-11-09,58.844444274902344,59.53777694702149,58.554443359375,58.76333236694336,3002400.0,-0.0035748198120800767,-2.942086388695634,-0.1573300579360536,44.99516840418106,65.74767053421343,1.1453005223544892,0.1203097725456388,-2.2474143495142656,-1.3099196915294584,25.20788012316102,0.9833335876464915,1.9689287228724908,-0.4439445495605483,-3.9077902182655677,3.019901119144471,-2.175867383913058,1.2879782847919614,2.4811134338378977,11.352785779673312,-45.15905698713718,1.7319228343525084,11,1.0522212982177734,-1.012777328491211,-2.8430557250976562,-3.9061107635498047,1.8800010681152344,4,-0.005192562187380845,-1.4350612797690374,59.05555725097656,1.7673111489410265,59.74444580078125,-3.366297004461472,60.43333435058594,-0.005192562187380845
3120,2012-11-12,59.29333114624024,59.72222137451172,58.77777862548828,58.88000106811523,2345400.0,0.00762836452734339,-2.057562397342324,5.095800216338415,46.300075029275476,63.75912352684938,0.5448621258004067,0.013397599500990509,-2.6190013374718646,-1.8031678398220023,26.73045532652838,0.9444427490234375,1.7288758478536792,-0.21172428131102805,-3.0146459046512675,2.5911973420292114,-1.6131850929811478,1.1897365303590917,1.9768042755126984,28.92554578403414,-23.452508181574036,1.4014608116701184,11,0.6033344268798757,-1.4616641998291087,-3.291942596435554,-4.354997634887702,-2.021110534667983,0,0.0049846909210480295,-2.942086388695634,58.844444274902344,-1.4350612797690374,59.05555725097656,1.7673111489410265,59.74444580078125,0.0049846909210480295
3121,2012-11-13,59.57444381713867,59.97222137451172,58.88888931274414,59.17777633666992,2115900.0,0.004741050392414348,-1.2234932118194204,0.9596869462492287,35.920542878898075,59.1411958962123,0.30116873542254297,0.10143847990397603,-2.8004736120213067,-2.1268187950856685,28.394358675545412,1.0833320617675781,1.5749309139221879,-0.16166706085205362,-1.9702243489793076,1.6468902272752004,-1.065945704915677,0.7426115832115698,1.6413777633667124,65.57138653195351,18.209317650534608,0.9042786440636253,11,0.3222217559814453,-1.742776870727539,-3.5730552673339844,-4.483888626098633,-5.317775726318359,1,0.00634126104087418,-2.057562397342324,59.29333114624024,-2.942086388695634,58.844444274902344,-1.4350612797690374,59.05555725097656,0.00634126104087418
3122,2012-11-14,58.49555587768555,59.88444519042969,58.304443359375,59.63111114501953,2484000.0,-0.018109912075129575,-1.0819901627890027,-2.862738498230497,32.76897828327152,54.245876143314014,1.235461662169186,1.3726015534179012,-1.6328933965556018,-1.077322151382532,29.632289787259175,1.5800018310546875,1.30500335992528,-1.317943954467772,-2.708215885369981,0.07232797643443689,-2.01307991991888,-0.622807989016664,2.6670381383972313,11.459110059972828,-29.575182331417977,0.6951359654511061,11,1.2761096954345703,-0.6638889312744141,-2.4941673278808594,-3.3472232818603516,-3.2966651916503906,2,0.021824986782863043,-1.2234932118194204,59.57444381713867,-2.057562397342324,59.29333114624024,-2.942086388695634,58.844444274902344,0.021824986782863043
3123,2012-11-15,58.25444412231445,58.77777862548828,57.81111145019531,58.5,2477700.0,-0.004121881598582622,1.4133100325227255,0.21624300001007796,33.59050398666662,49.427013357329244,1.3256070286729909,1.61938113000992,-1.3015550656390076,-0.8905254688872901,29.429799634526166,0.9666671752929688,1.1505270946759936,-1.5099445343017592,-3.0475946463078216,0.027705577704303153,-2.2787695903047904,-0.741119478298728,2.7938238675000164,20.51411948697491,-16.760549172003532,0.7688250560030307,11,1.205556869506836,-0.4227771759033203,-2.298333168029785,-3.106111526489258,-3.8400001525878906,3,0.01682274300272546,-1.0819901627890027,58.49555587768555,-1.2234932118194204,59.57444381713867,-2.057562397342324,59.29333114624024,0.01682274300272546
3124,2012-11-16,59.32444381713867,59.6422233581543,58.16888809204102,58.20777893066406,3370500.0,0.01836769212967826,-1.4669756033687262,-4.547498096969132,40.858697475815966,45.47342963067601,0.13868043176164235,0.5929987767921077,-2.254891456687716,-1.9908784333854825,28.96153726804669,1.4733352661132741,0.8142099413283646,-0.448333740234375,-1.9738061805082836,1.0771387000395336,-1.2110699603713329,0.31440247990258285,1.5295947802986518,70.0257006788792,34.208781816468715,0.762736220136956,11,0.1355571746826172,-1.4616641998291016,-3.4375,-4.176111221313477,-5.975555419921875,4,0.03198980783069372,1.4133100325227255,58.25444412231445,-1.0819901627890027,58.49555587768555,-1.2234932118194204,59.57444381713867,0.03198980783069372
3125,2012-11-19,60.27666854858398,61.10889053344727,59.7955551147461,60.0,2505600.0,0.0160511362631639,-2.831433102412232,0.24776327431360323,55.29207271026375,43.65992764500254,-0.8766431988363337,-0.3171156045721162,-3.106426591157323,-2.976211020894752,28.783172975236198,1.7844467163086009,0.49989681958809484,0.4668354034423743,-1.0703345455253341,2.0040053524100827,-0.30174957104147637,1.235420377926225,-2.4655570983886648,74.76416813091566,33.59662190398299,0.7685849744838525,11,-0.8166675567626882,-2.227222442626946,-4.389724731445305,-5.128335952758782,-6.14666748046875,0,0.007428691817509492,-1.4669756033687262,59.32444381713867,1.4133100325227255,58.25444412231445,-1.0819901627890027,58.49555587768555,0.007428691817509492
3126,2012-11-20,59.60889053344727,60.44333267211914,59.31999969482422,60.14666748046875,1926900.0,-0.011078548818577505,-1.013938044775456,-1.9437588760048226,45.405080358669196,42.71292125832137,-0.3778456151089955,0.3523641988112729,-2.360907854198878,-2.3456358807359905,27.98304767394899,1.1233329772949219,0.14533339174874982,-0.19055385589599183,-1.730335598610388,1.3492278868184044,-0.96044472725319,0.5793370154612063,-1.7318235015869234,54.5148428038169,13.959321435904144,0.7698908713571977,11,-0.14888954162598367,-1.5438899993896555,-3.721946716308601,-4.460557937622077,-6.3311119079589915,1,-0.039200023703911735,-2.831433102412232,60.27666854858398,-1.4669756033687262,59.32444381713867,1.4133100325227255,58.25444412231445,-0.039200023703911735
3127,2012-11-21,59.38444519042969,59.91666793823242,59.13333129882813,59.52333450317383,1075500.0,-0.0037652997901654883,-1.4436616785172725,0.25826564993793566,44.85923348202308,42.22115028989608,-0.23449644451506657,0.45366562878573546,-2.0398469016458307,-2.1459718992218413,26.82255501182237,0.7833366394042898,-0.22408309101464852,-0.3220548629760742,-1.7119846071821456,1.0678748812299972,-1.01701973507911,0.3729100091269615,-1.4427416885376019,47.7088883310795,7.845191398903673,0.6949648721030351,11,0.07555580139160156,-0.6661109924316406,-3.4975013732910156,-4.236112594604492,-4.898887634277344,2,-0.086348825574879,-1.013938044775456,59.60889053344727,-2.831433102412232,60.27666854858398,-1.4669756033687262,59.32444381713867,-0.086348825574879
3128,2012-11-23,59.72222137451172,59.8477783203125,59.41666793823242,59.8477783203125,404100.0,0.00568795722514337,5.867168985841891,0.9040072509544343,46.98098123918799,42.44179616045241,-0.522732301296216,0.03812265548779692,-2.2472225817628555,-2.5378641455171334,25.685498187690936,0.4633331298828125,-0.5279733889489222,0.06633243560791158,-1.237015212784506,1.3696800840003291,-0.5853413885882972,0.7180062598041204,-1.7171741319885285,52.834421515912474,13.416381086461627,0.6516738241962095,11,-0.2622203826904297,-0.7261085510253906,-3.835277557373047,-4.573888778686523,-4.442222595214837,4,-0.07573949167281024,-1.4436616785172725,59.38444519042969,-1.013938044775456,59.60889053344727,-2.831433102412232,60.27666854858398,-0.07573949167281024
3129,2012-11-26,59.36111068725586,60.0,59.03666687011719,59.47222137451172,2007900.0,-0.006046504616621262,-1.5350927826772207,0.8849425776265419,45.1938604779191,42.31888343252392,-0.09010014777432218,0.3400073314976879,-1.7524549111339809,-2.2551276200665313,24.35905147544529,0.9633331298828125,-0.6176164949915801,-0.2461116790771456,-1.5150098962819598,1.0227865381276686,-0.8805607876795492,0.38833742952525796,-1.2939865789141862,15.65679530062345,-22.167979562711103,0.6344491086024064,11,0.09889030456542969,-0.36499786376953125,-2.6983346939086914,-2.9144458770751953,-3.397777557373047,0,-0.08333177496611921,5.867168985841891,59.72222137451172,-1.4436616785172725,59.38444519042969,-1.013938044775456,59.60889053344727,-0.08333177496611921
3130,2012-11-27,58.33333206176758,59.4033317565918,58.27444458007813,59.13444519042969,2556900.0,-0.017314005981174052,-1.4570721642637046,7.210045662100456,37.31883073115466,42.47424874944132,0.8796907839195995,1.2514138392987775,-0.6132449491322873,-1.3136307901321373,22.83185787278813,1.1288871765136648,-0.6472813516385614,-1.1592790603637724,-2.4547013002530633,0.13614317952551858,-1.8069901803084178,-0.5115679404191269,-0.20537262492378972,2.715100050829759,-30.84629988212554,0.6477111199446457,11,1.126668930053711,1.2350025177001953,-1.1466665267944336,-1.3627777099609304,-2.746665954589851,1,-0.08544760754062342,-1.5350927826772207,59.36111068725586,5.867168985841891,59.72222137451172,-1.4436616785172725,59.38444519042969,-0.08544760754062342
3131,2012-11-28,58.94333267211914,59.03222274780274,58.0,58.22222137451172,2993400.0,0.010457153548260267,1.2966571747460953,-0.900136662111263,45.115827772152116,43.8461209148725,0.19081918481940363,0.6267282256907549,-1.1451615916630757,-2.0015647987527103,21.727823003571622,1.0322227478027415,-0.6093776527099024,-0.5195562362670927,-1.8376939071546161,0.7985814346204307,-1.1786250717108544,0.13951259917666903,2.165557861328132,47.16663360595703,13.005537226510043,0.6590688354437635,11,0.5166683197021484,0.6250019073486328,-1.756667137145996,-1.972778320312493,-3.1655540466308594,2,-0.08166032332747064,-1.4570721642637046,58.33333206176758,-1.5350927826772207,59.36111068725586,5.867168985841891,59.72222137451172,-0.08166032332747064
3132,2012-11-29,59.43888854980469,59.9000015258789,59.02555465698242,59.155555725097656,1531800.0,0.008407327092313288,-2.2188131880476036,0.39291136562012324,52.39349235324829,45.93534184449269,-0.17528606837569782,0.07120345103578529,-1.5862852475289486,-2.5517805348667864,21.047790275813362,0.9566688537597585,-0.6017276446769486,0.016388511657716265,-1.2490805887559446,1.2818576120713772,-0.6163460385491106,0.6491230618645432,1.6078241729736362,71.94442749023438,32.53146353493773,0.6327345502068288,11,0.11555671691894531,0.12944602966308594,-1.9811124801635742,-2.3650016784667898,-3.3911094665527344,3,-0.10365452777862638,1.2966571747460953,58.94333267211914,-1.4570721642637046,58.33333206176758,-1.5350927826772207,59.36111068725586,-0.10365452777862638
3133,2012-11-30,58.77777862548828,59.34333419799805,58.55555725097656,59.26555633544922,1961100.0,-0.011122514913152415,1.449047116445098,-1.7215714785793144,49.60589151146784,46.90725229289844,0.6346006975904785,0.6615709132490295,-0.8846461159271328,-1.9495877886917086,19.92538342496775,0.883331298828125,-0.5610993860985545,-0.5782770156860337,-1.8319866198739803,0.6754325885019128,-1.205131817780007,0.04857778640793953,2.207999842834475,38.88893127441406,-3.9051862178458947,0.6268548020939717,11,0.7766666412353516,0.7722225189208984,-0.9305553436279297,-1.3783340454101491,-2.474445343017578,4,-0.07302455400168295,-2.2188131880476036,59.43888854980469,1.2966571747460953,58.94333267211914,-1.4570721642637046,58.33333206176758,-0.07302455400168295
3134,2012-12-03,58.37888717651367,59.209999084472656,58.23110961914063,58.75,1874700.0,-0.006786432871446313,-1.9366627947563684,0.7608236619013358,44.56192010163103,45.71501311416147,0.9892945660040837,0.9696352828360801,-0.43838641570590653,-1.577722801916039,18.54751677767448,0.9788894653320241,-0.4105720382307254,-0.8879461288452148,-2.1536840616304147,0.377791803939985,-1.5208150952378148,-0.2550771624526149,2.5471757224426312,19.941414327991495,-23.590495078431175,0.6328689663926012,12,0.8427791595458984,1.1461124420166016,-0.43833065032958984,-0.9794425964355398,-1.8377761840820312,0,-0.05308234786742383,1.449047116445098,58.77777862548828,-2.2188131880476036,59.43888854980469,1.2966571747460953,58.94333267211914,-0.05308234786742383
3135,2012-12-04,58.57444381713867,58.7511100769043,57.84333419799805,58.32888793945313,2106000.0,0.003349783630402392,2.0315360361794963,-0.6616744616333262,43.991993113380765,45.55800342024054,0.588803531212605,0.6900048035163735,-0.5724006775851933,-1.8051913136825846,17.03533442559915,0.90777587890625,-0.23650908600426845,-0.6165561676025391,-1.8558170975421717,0.6227047623370936,-1.2361866325723554,0.0030742973672772678,2.293097823838508,35.54826827019931,-4.981162551442033,0.6196304649698173,12,0.34722328186035156,0.9505558013916016,-0.6261100769042969,-1.1749992370605398,-2.352222442626953,1,-0.044577643714507786,-1.9366627947563684,58.37888717651367,1.449047116445098,58.77777862548828,-2.2188131880476036,59.43888854980469,-0.044577643714507786
3136,2012-12-05,57.41888809204102,58.63999938964844,57.28777694702149,58.63999938964844,2697300.0,-0.01972798459179803,1.2147406960797367,-4.972844914635587,43.590420216921345,45.41702416856257,1.565686936337805,1.6950527597360008,0.5916322503234639,-0.6878457645486904,15.193633874626366,1.352222442626946,-0.21443688943678296,-1.621389579772945,-2.9541775496959275,-0.2886016098499624,-2.28778356473444,-0.9549955948114501,3.327685251216991,5.019137561169397,-37.56869840067541,0.6663939849614922,12,1.2250003814697195,1.8444442749023366,0.8561124801635671,-0.019443511962890625,-0.45000076293946023,2,-0.03190974339186592,2.0315360361794963,58.57444381713867,-1.9366627947563684,58.37888717651367,1.449047116445098,58.77777862548828,-0.03190974339186592
3137,2012-12-06,57.753334045410156,57.86777877807617,56.66666793823242,57.25,2220300.0,0.005824667883380652,2.2807218621710046,-0.41219342282424554,47.04959646247146,45.42464808226074,1.0901799710696665,1.2688436145436413,0.2706558842301803,-1.0686140347358375,14.539968933161635,1.20111083984375,-0.39304877150035367,-1.1873880386352553,-2.5941149423850547,0.21933886511454403,-1.890751490510155,-0.48402458676035565,2.785711514073668,40.59774367510746,-4.584718368252631,0.7033634518749002,12,0.5799999237060547,1.1994438171386719,0.6605558395385742,-0.35388946533202414,-1.79888916015625,3,-0.03420677702119401,1.2147406960797367,57.41888809204102,2.0315360361794963,58.57444381713867,-1.9366627947563684,58.37888717651367,-0.03420677702119401
3138,2012-12-07,57.58777618408203,57.92666625976562,57.02777862548828,57.83666610717773,1710900.0,-0.002866637295743879,3.1916909037544086,-0.4944825913631193,38.556166051562144,44.68712647933218,1.029376284676026,1.3900705189022489,0.4696365978386936,-0.9445665714028735,13.858882714936465,0.8988876342773366,-0.4549092249439042,-1.2795568466186538,-2.808866232747363,0.24975253951005527,-2.0442115396830047,-0.5149021535543028,2.641479165701682,36.216606996350784,-5.582795757936601,0.7646546930643534,12,0.6955585479736328,1.3650016784667969,0.8261137008666992,-0.18833160400389914,-2.1988868713378906,4,-0.02674173588345219,2.2807218621710046,57.753334045410156,1.2147406960797367,57.41888809204102,2.0315360361794963,58.57444381713867,-0.02674173588345219
3139,2012-12-10,58.53889083862305,58.5444450378418,57.46110916137695,57.46110916137695,2250000.0,0.016515912187696546,-1.0103067241464745,-4.330354816461155,38.54717563638815,44.82360924658035,-0.05658630717186952,0.43731207664502847,-0.37953946565338725,-1.945548002943326,13.337909891269279,1.0833358764648438,-0.4799132936878223,-0.31316452026366903,-1.8495253212376852,1.2231962807103471,-1.0813449207506807,0.4550158802233426,1.4053575182365634,89.81889521690117,50.0334268718653,0.7681804004870082,12,-0.2555561065673828,0.41388702392578125,0.33083248138427734,-1.1394462585449148,-1.4055595397949148,0,-0.03818927082706802,3.1916909037544086,57.58777618408203,2.2807218621710046,57.753334045410156,1.2147406960797367,57.41888809204102,-0.03818927082706802
3140,2012-12-11,59.5888900756836,60.08666610717773,58.50777816772461,58.552223205566406,3848400.0,0.017936780523483797,-1.8055229819221856,0.9618523788287493,49.8745092745377,45.352351635734294,-1.0166685116748866,-0.6212617214585592,-1.3277684554125173,-3.049128729817035,12.832210398888948,1.578887939453118,-0.5287328135382907,0.7220567703247127,-0.8376837446320877,2.281797285281513,-0.057813487153687504,1.501927027803113,-2.922222137451179,85.44513748533275,45.559716616192176,0.7798702574784009,12,-1.2122230529785227,-0.7011108398437571,-0.5486116409301829,-2.1894454956054688,-3.1077804565429688,1,-0.05114676711348354,-1.0103067241464745,58.53889083862305,3.1916909037544086,57.58777618408203,2.2807218621710046,57.753334045410156,-0.05114676711348354
3141,2012-12-12,59.95222091674805,60.56999969482422,59.637779235839844,59.68444442749024,2203200.0,0.006097291636125046,-4.163127759819146,0.25830524441041836,53.50142349206529,45.47545509560285,-1.3654278759972698,-1.0064400150363184,-1.568573438052013,-3.4553354991110297,12.24445155516625,0.9811096191406179,-0.5284223754835367,1.0664987564086914,-0.5378356755346658,2.6708331883520486,0.2643315404370128,1.86866597238037,-3.2171530151367165,84.1730394288702,43.40687872174843,0.80216721597168,12,-1.3338871002197266,-1.0644416809082031,-0.9119424819946289,-2.5527763366699148,-2.3422203063964844,2,-0.0622162029229234,-1.8055229819221856,59.5888900756836,-1.0103067241464745,58.53889083862305,3.1916909037544086,57.58777618408203,-0.0622162029229234
3142,2012-12-13,59.77222061157226,60.0,59.22222137451172,59.52777862548828,1919700.0,-0.0030023959483627127,1.2222222222222223,0.9128582825232184,50.31446027848695,45.55418495860497,-1.2663412781653207,-0.7651192594599721,-1.2805495728310063,-3.238597740976239,12.076385450601762,0.7777786254882812,-0.36606592800336557,0.8226652145385671,-0.8174970841698297,2.462827513246964,0.002584065184372264,1.642746363892762,-2.883755438232413,77.47799847507765,36.65880308325957,0.8200811493541976,12,-1.1538867950439382,-0.8844413757324148,-0.7411088943481374,-2.3727760314941264,3.234447479248054,3,-0.046900269954634255,-4.163127759819146,59.95222091674805,-1.8055229819221856,59.5888900756836,-1.0103067241464745,58.53889083862305,-0.046900269954634255
3143,2012-12-14,59.23444366455078,59.82222366333008,59.10444259643555,59.58777618408203,1931400.0,-0.008997105035066455,-1.340585388911694,-1.4454657532109223,49.22067125775514,46.0718239759521,-0.7341811203385902,-0.1582735449928947,-0.6421737908067229,-2.629527626581492,12.323538853081356,0.7177810668945312,-0.3367582033072054,0.2358882904052706,-1.3751323357218652,1.8469089165324064,-0.5696220226582938,1.041398603468835,-2.1987171103515593,57.04075084327533,12.500066601923251,0.8055103130635674,12,-0.6161098480224609,-0.3466644287109375,-0.25888824462890625,-1.8349990844726491,5.321113586425781,4,-0.05537316764333533,1.2222222222222223,59.77222061157226,-4.163127759819146,59.95222091674805,-1.8055229819221856,59.5888900756836,-0.05537316764333533
3144,2012-12-17,61.22222137451172,61.44222259521485,59.454444885253906,59.48777770996094,6166800.0,0.03355780162666644,-1.2072815842423037,-4.90881413024702,65.89629712970145,48.50563553332107,-2.5437155332665142,-2.104482592375831,-2.541003291548833,-4.524876676864437,12.32374560838974,2.2077789306640696,-0.3699695527781586,2.12877712249756,0.2377178456494775,4.0198363993456425,1.1832474840735188,3.0743067609216013,-4.045123894687499,92.50279819095795,40.90874489499752,0.9455296384240425,12,-2.167776107788086,-2.167776107788086,-2.2538881301879883,-3.8227767944335866,2.9800033569335938,0,-0.09528128726469465,-1.340585388911694,59.23444366455078,1.2222222222222223,59.77222061157226,-4.163127759819146,59.95222091674805,-0.09528128726469465
3145,2012-12-18,60.72444534301758,61.55110931396485,60.55555725097656,61.44444274902344,3857400.0,-0.008130643095243473,1.133332243416545,-0.4151172048544672,59.92324230489019,50.320393543095385,-1.909716394942123,-1.6563628046267382,-1.9777870012778465,-3.9563387206048475,11.44327207812948,0.9955520629882884,-0.33524319851984075,1.6086122512817411,-0.3507979320243493,3.5680224345878315,0.6289071596286959,2.5883173429347863,-3.2914403562699235,66.21264494160219,13.477808515273601,0.9797050916530446,12,-1.6155567169189453,-1.6155567169189453,-1.8602790832519531,-3.325000762939446,3.490001678466811,1,-0.05913786488956996,-1.2072815842423037,61.22222137451172,-1.340585388911694,59.23444366455078,1.2222222222222223,59.77222061157226,-0.05913786488956996
3146,2012-12-19,57.27222061157226,60.82666778564453,56.45333480834961,60.81444549560547,21771000.0,-0.05685065893882679,1.452334325510358,4.919774508193691,40.920096774884534,49.639338022252396,1.6980877189383463,1.6989339631674696,1.5196668563240223,-0.4626610441095167,10.6673840355719,4.373332977294922,-0.29811569974271634,-1.7267789840698313,-3.835378883010307,0.3818209148706444,-2.7810789335400656,-0.672479034599597,4.278888702392592,16.063594070719283,-32.82688308843124,1.0542999494702379,12,1.730001449584968,1.730001449584968,1.5919456481933665,0.12722396850587359,6.553337097167983,2,-0.013813171271933822,1.133332243416545,60.72444534301758,-1.2072815842423037,61.22222137451172,-1.340585388911694,59.23444366455078,-0.013813171271933822
3147,2012-12-20,54.25666809082031,56.79999923706055,54.209999084472656,56.53555679321289,15327900.0,-0.05265297012322645,-1.18360255039277,0.6433495266392614,34.175942902217784,49.15264656121413,4.654999918521128,4.543580951030293,4.553468214644369,2.5599499699978026,10.375371015395377,3.0622215270996023,-0.34847370850811643,-4.485942649841306,-7.464669123795808,-1.5072161758868035,-5.975305886818553,-2.996579412864058,7.294441223144538,0.6357213675959811,-47.47426875098791,1.4893632369772503,12,3.6238861083984375,3.6238861083984375,4.6074981689453125,3.1427764892578196,9.40999984741211,3,0.061804984300143584,1.452334325510358,57.27222061157226,1.133332243416545,60.72444534301758,-1.2072815842423037,61.22222137451172,0.061804984300143584
3148,2012-12-21,55.198890686035156,56.11111068725586,52.91666793823242,53.540000915527344,12037500.0,0.017366023907654293,-1.1988514771411392,-0.7279380378542243,39.277700103284914,49.23381594642488,3.7305892236517053,3.4204760938805947,3.6915404263543934,1.6433408781372734,10.238165791668457,3.1944427490234375,-0.28937809340830967,-3.3175535202026367,-6.64909790641763,0.013990866012356662,-4.983325713310137,-1.6517813270951365,6.05857421875001,26.43162016499465,-24.19880479746232,1.6657721931074974,12,2.0349979400634766,2.0349979400634766,3.6027755737304688,2.200553894042976,8.621109008789062,4,0.14144808541886977,-1.18360255039277,54.25666809082031,1.452334325510358,57.27222061157226,1.133332243416545,60.72444534301758,0.14144808541886977
3149,2012-12-24,54.41444396972656,55.09555435180664,54.1977767944336,55.02444458007813,2160000.0,-0.01421127683109491,1.3870074547390652,-0.36771618054214583,36.50908446712368,47.7487687456011,4.323074524689758,4.021514695370257,4.5507205251748815,2.4670360364715265,10.46012261815451,1.0011138916015554,-0.31112235616122064,-3.8546669006347685,-7.62743949223708,-0.08189430903245665,-5.741053196435928,-1.968280604833609,6.342573117065442,17.346530786620686,-33.737953334203794,1.8863862958011568,12,2.8194446563720703,2.8194446563720703,4.231389999389648,2.9850006103515696,10.437774658203125,0,0.18636804020072328,-1.1988514771411392,55.198890686035156,-1.18360255039277,54.25666809082031,1.452334325510358,57.27222061157226,0.18636804020072328
3150,2012-12-26,53.3488883972168,54.78889083862305,53.28666687011719,54.637779235839844,3235500.0,-0.019582219256022992,-1.1257877931535207,2.1129336868699258,36.72345489867561,45.88455001300224,4.928707382133844,4.948198445858104,5.680132685230362,3.5743985151140123,11.50093484882645,1.5022239685058594,-0.27449555240114876,-4.671000289916989,-9.03768861172938,-0.3043119681045994,-6.854344450823184,-2.4876561290107944,6.937707740661629,5.4642284111520345,-49.321980972787166,2.183344160906193,12,3.885000228881836,3.885000228881836,5.312501907348633,4.050556182861335,10.385555267333984,2,0.2034407212652387,1.3870074547390652,54.41444396972656,-1.1988514771411392,55.198890686035156,-1.18360255039277,54.25666809082031,0.2034407212652387
3151,2012-12-27,54.13000106811523,54.2955551147461,53.42333221435547,53.44444274902344,2907900.0,0.014641592249918123,-1.3969431238632568,-0.531897891231959,38.51518326785042,44.57351923404263,3.615018113924279,3.9927017096330246,4.973484626271038,2.8382851935238094,12.834381523316834,0.946666717529304,-0.29880720330469046,-3.649221038818368,-8.321488866690096,1.0230467890533603,-5.985354952754236,-1.3130871248825002,5.714399377784439,31.2446463233501,-24.289691778407583,2.336133913935866,12,3.1038875579834055,3.1038875579834055,4.624722480773933,3.269443511962905,9.604442596435554,3,0.18630049426156958,-1.1257877931535207,53.3488883972168,1.3870074547390652,54.41444396972656,-1.1988514771411392,55.198890686035156,0.18630049426156958
3152,2012-12-28,53.27777862548828,54.02666854858398,53.27777862548828,53.856666564941406,1917000.0,-0.015743994565131092,-1.5873398703146995,-0.8444036390952429,36.90854754214306,43.20550548786352,3.854461455953704,4.5952855439238505,5.827507417199541,3.704289790573455,13.602005831140069,0.852222442626946,-0.5511335485614381,-4.193387985229492,-9.205025989400973,0.8182500189419883,-6.699206987315229,-1.6875689831437555,6.150957869951348,11.304340557245965,-44.74552396585986,2.505819002085739,12,3.9561100006103516,3.9561100006103516,5.484722137451172,4.121665954589851,10.264442443847656,4,0.19797708079003629,-1.3969431238632568,54.13000106811523,-1.1257877931535207,53.3488883972168,1.3870074547390652,54.41444396972656,0.19797708079003629
3153,2012-12-31,54.485557556152344,54.52111053466797,53.28889083862305,53.42777633666992,2636100.0,0.022669468619441524,1.1830697020589258,-1.8272642205704044,37.877176429247,40.09226985447969,2.125758084840598,3.2142530945606893,4.56181136855605,2.5210930964181415,14.687864177655985,1.2433319091796875,-0.8727731461545147,-2.770998001098633,-7.912959882208227,2.3709638800109616,-5.34197894165343,-0.2000170605438356,4.552454825854852,66.44268119424409,14.058601865284345,2.5709809405547976,12,2.748331069946289,2.748331069946289,4.603610038757324,2.9138870239257884,8.884441375732429,0,0.1685053947115822,-1.5873398703146995,53.27777862548828,-1.3969431238632568,54.13000106811523,-1.1257877931535207,53.3488883972168,0.1685053947115822
3154,2013-01-02,55.27999877929688,56.43222045898438,54.4466667175293,56.27777862548828,3766500.0,0.014580767065213385,2.0391202041256995,-0.9432761972079805,36.91278729186516,37.53555263081024,0.44675056355512766,2.2933273974074595,3.7200694710633613,1.7455294843027147,15.643298607943782,1.9855537414550852,-1.1658301199106518,-1.8216123580932546,-7.007745892111686,3.3645211759251765,-4.414679125102467,0.7714544089159574,3.390732936083829,63.473040857739306,14.64013530599781,2.593066767009215,1,1.5916690826415945,1.9538898468017507,3.9480581283569265,2.11944580078125,9.02555847167968,2,0.15448627178200458,1.1830697020589258,54.485557556152344,-1.5873398703146995,53.27777862548828,-1.3969431238632568,54.13000106811523,0.15448627178200458
3155,2013-01-03,55.96333312988281,56.27444458007813,55.00444412231445,55.0977783203125,2869200.0,0.012361330782840962,-1.4139373681272205,-0.8674807502618944,38.11573458769788,37.22395683223394,-1.0984888978039962,1.4802378071782272,2.9841849556666205,1.0773253354950327,16.82185868143551,1.270000457763679,-1.4238363208228364,-1.0077224731445327,-6.169147320769262,4.153702374480197,-3.5884348969568975,1.5729899506678322,2.3621547588690035,85.13564827467759,39.08874008894081,2.5807124238123635,1,-1.1049995422363281,1.2705554962158203,3.264723777770996,1.4361114501953196,7.538887023925781,3,0.15883409727253128,2.0391202041256995,55.27999877929688,1.1830697020589258,54.485557556152344,-1.5873398703146995,53.27777862548828,0.15883409727253128
3156,2013-01-04,55.58666610717773,56.18888854980469,55.42333221435547,56.18888854980469,2119500.0,-0.006730603801437196,1.5424370839113442,-0.6957646540326217,37.6742394932816,37.61265645346325,-1.101942978914117,1.8051524288148002,3.293779074160973,1.4735792186641987,17.618262469150235,0.7655563354492188,-2.0731466199492488,-1.292778396606451,-6.485680113411455,3.900123320198553,-3.8892292550089493,1.3036724617960473,2.4142925845429275,73.19480287041723,29.838027607373654,2.5964508584025,1,-0.9122219085693288,1.6472225189209055,3.927501678466804,1.8127784729004048,7.90111160278321,4,0.14657791387710084,-1.4139373681272205,55.96333312988281,2.0391202041256995,55.27999877929688,1.1830697020589258,54.485557556152344,0.14657791387710084
3157,2013-01-07,55.77777862548828,56.0444450378418,55.28666687011719,55.36444473266602,1760400.0,0.003438100028198665,-1.66406045691372,-0.6863475413158813,39.60853093482213,37.64941543474516,-1.1785299400737017,1.5372639671981148,2.990438743496,1.3015540891604616,18.01659293173611,0.7577781677246094,-2.673984784959096,-1.0028881072998033,-6.200953090540395,4.195176875940788,-3.6019205989201026,1.596144384320496,1.9181226210230804,79.17998070400041,36.00281368809517,2.5990324916202976,1,-0.9227790832519531,1.4561100006103516,3.73638916015625,1.6216659545898509,7.966667175292969,0,0.14264937104229913,1.5424370839113442,55.58666610717773,-1.4139373681272205,55.96333312988281,2.0391202041256995,55.27999877929688,0.14264937104229913
3158,2013-01-08,56.04777908325195,56.33555603027344,55.61333465576172,55.61333465576172,2154600.0,0.004840645583549463,-2.3248044113902377,1.051073805063099,32.65292028893022,37.22095274827922,-1.4700430915742473,1.2079051974854949,2.6254395069904177,1.0351425640148761,18.417197454569465,0.7222213745117188,-2.8055724780157263,-0.6558877944946317,-5.8492346931091745,4.537459104119911,-3.2525612438018996,1.940785654812636,1.3613681647626734,80.63807754451932,41.89505801472596,2.5966734493072705,1,-1.192779541015625,1.1861095428466797,3.51361083984375,1.6872215270996094,7.42555236816407,1,0.13371523561980814,-1.66406045691372,55.77777862548828,1.5424370839113442,55.58666610717773,-1.4139373681272205,55.96333312988281,0.13371523561980814
3159,2013-01-09,56.3033332824707,56.70777893066406,56.03666687011719,56.29333114624024,1298700.0,0.004559577621071398,-1.5647724290754292,0.02302282086628094,34.93373781536026,37.02209529457752,-1.5974722654055569,0.8182324954814959,2.2887926397583698,0.7819498716864715,19.313583946186323,0.671112060546875,-2.5608538661508504,-0.28855571746826314,-5.411340346040532,4.834228911104006,-2.8499480317544013,2.272836596817875,0.8362652069569947,76.25565765398561,39.29421539122174,2.5613923142861355,1,-1.3105545043945312,0.9305553436279297,3.248889923095703,1.5283336639404297,6.942222595214844,2,0.12551060900712563,-2.3248044113902377,56.04777908325195,-1.66406045691372,55.77777862548828,1.5424370839113442,55.58666610717773,0.12551060900712563
3160,2013-01-10,56.54111099243164,56.75555419921875,56.11111068725586,56.75555419921875,1210500.0,0.004223155115311128,5.010388686293694,-21.439740656003025,46.809549112594695,37.94369149954911,-1.4916795192049008,0.35881200697196647,1.9616283682195217,0.5347230566434646,19.766752126718213,0.6444435119628906,-2.452861616362327,0.1016109466552706,-4.823298804203972,5.026520697514513,-2.360843928774351,2.564065822084892,0.34511166392434234,85.4009764711993,43.90430743282874,2.4624548754296205,1,-1.524444580078125,0.6927776336669922,2.8322219848632812,1.2905559539794922,8.155559539794922,3,0.13732390683982554,-1.5647724290754292,56.3033332824707,-2.3248044113902377,56.04777908325195,-1.66406045691372,55.77777862548828,0.13732390683982554
3161,2013-01-11,56.22222137451172,56.41777801513672,55.844444274902344,56.304443359375,2658600.0,-0.00563996023995017,2.71220391730679,0.3834207951614338,61.2174823244396,40.64468425313762,-0.9440777918191259,0.4046796782959916,2.220650707849643,0.8464002550322007,19.97620599771936,0.6966667175292969,-2.2226031819178687,-0.03077869415282919,-4.669797499923327,4.608240111617668,-2.3502880970380744,2.288730708732416,0.5333328247070312,63.69137277307433,16.322739326955904,2.3195094028852474,1,-1.1999988555908203,1.011667251586914,3.0011119842529297,1.609445571899414,5.647777557373054,4,0.12948614624816757,5.010388686293694,56.54111099243164,-1.5647724290754292,56.3033332824707,-2.3248044113902377,56.04777908325195,0.12948614624816757
3162,2013-01-14,56.96888732910156,57.0,56.1422233581543,56.93333435058594,2772000.0,0.013280619945912342,16.54533395755306,-0.4324023383130741,60.33205517032524,43.13967077992409,-1.2427909066977492,-0.5931862562436265,1.3987063571142997,0.10250315795381937,20.401139185320012,0.8577766418457031,-1.8771626706731581,0.8560539245605483,-3.495763626684507,5.207871475805604,-1.3198548510619759,3.0319627001830725,-4.052219390869141,97.75629563198407,45.76721078228154,2.1759087756225264,1,-1.245553970336914,0.2650012969970703,1.9847230911254883,0.8627796173095703,5.392223358154297,0,0.11442895739213976,2.71220391730679,56.22222137451172,5.010388686293694,56.54111099243164,-1.5647724290754292,56.3033332824707,0.11442895739213976
3163,2013-01-15,55.954444885253906,56.61777877807617,55.55555725097656,56.09333419799805,5779800.0,-0.01780695554026468,-1.268093719582473,-3.9065450643776822,58.75442706819876,45.56651964396115,0.002151459852527182,0.17173240887500185,2.3290437068101966,1.1163452030491072,21.088278139876028,1.413330078125,-1.6170220841613556,0.005611419677734375,-4.090592669214594,4.101815508570063,-2.0424906247684333,2.053713464123902,-2.956110305786133,27.615330171239027,-27.56793214907646,2.048102044446165,1,0.04777717590332031,1.2794437408447266,2.6886110305786133,1.8772220611572266,7.828887939453125,1,0.13922041281085606,16.54533395755306,56.96888732910156,2.71220391730679,56.22222137451172,5.010388686293694,56.54111099243164,0.13922041281085606
3164,2013-01-16,55.38888931274414,56.00666809082031,55.26111221313477,55.77777862548828,3606300.0,-0.01010742888557925,-1.313797451120861,2.7999945068527015,62.29574686268468,48.25318767451524,0.6535000297062581,0.2928780783159226,2.800361478311359,1.6830086156963517,20.812271349956635,0.7455558776855398,-1.2386204102029197,-0.2682775497436509,-3.5289925818822496,2.992437482394948,-1.8986350658129467,1.3620799663256449,-2.310521424865726,7.348208468340417,-51.888363328684534,1.6303575160692985,1,0.7416667938232422,1.8449993133544922,3.2291669845581055,2.442777633666992,7.537776947021477,2,0.14595783087514946,-1.268093719582473,55.954444885253906,16.54533395755306,56.96888732910156,2.71220391730679,56.22222137451172,0.14595783087514946
3165,2013-01-17,57.13333129882813,57.49555587768555,53.97777938842773,55.73333358764648,13839300.0,0.03149443882570546,2.3117104887495556,-3.5999901907891876,66.21863980180966,51.42478770879613,-1.0141757827078166,-1.8281244346833816,0.9823376209551,-0.05063170839782316,20.13228231853293,3.5177764892578196,-0.8960323842882474,1.6557201385498104,-0.7000205412109111,4.011460818310532,0.4778497986694532,2.8335904784301675,-3.976530768707285,89.70302462468737,25.813391168160166,1.177870339880359,1,-1.3966636657714915,0.10055732727050071,1.484724998474114,0.6983356475830007,6.062225341796868,3,0.10698176423300532,-1.313797451120861,55.38888931274414,-1.268093719582473,55.954444885253906,16.54533395755306,56.96888732910156,0.10698176423300532
3166,2013-01-18,56.48110961914063,57.307777404785156,56.34111022949219,56.887779235839844,5337000.0,-0.011415782431382193,-1.815528371276513,-0.2904787725373965,67.68060564307888,54.54390712082466,-0.2477925355527546,-1.3051240530404158,1.5408488634668842,0.6167809157222877,20.24421915354173,0.9666671752929688,-0.590395961906701,1.0430540084838924,-1.2101442077587805,3.2962522247265653,-0.0835450996374405,2.1696531166052253,-3.150758875117198,71.1622878360034,0.5953169172808543,1.1265991081213362,1,-0.7444419860839915,0.7527790069580007,2.151113510131829,1.3505573272705007,7.243335723876946,4,0.14545679021684443,2.3117104887495556,57.13333129882813,-1.313797451120861,55.38888931274414,-1.268093719582473,55.954444885253906,0.14545679021684443
3167,2013-01-22,57.61000061035156,57.90999984741211,56.11333465576172,56.12777709960938,9017100.0,0.01998705405795298,-1.3779434930123597,-3.6447854717370967,67.3966845252356,58.40432536930304,-1.2174820627278962,-2.287175457234092,0.3516414755305419,-0.4942986602145183,19.4937777598713,1.7966651916503906,-0.3112489407519945,2.0042783737182646,-0.3743418419052773,4.382898589341806,0.8149682659064936,3.1935884815300355,-4.113041660981644,92.37074217507045,20.402935722859,1.1893101078117725,1,-1.6661109924316406,-0.3761119842529297,1.1430559158325195,0.2216663360595703,-0.9555549621582031,1,0.07394546565527649,-1.815528371276513,56.48110961914063,2.3117104887495556,57.13333129882813,-1.313797451120861,55.38888931274414,0.07394546565527649
3168,2013-01-23,63.00666809082031,64.14111328125,62.33333206176758,62.84555435180664,15812100.0,0.09367587959197232,-2.0496706747708235,0.10869733062930492,78.44405473616327,63.23880502717004,-6.172306444858563,-7.450924983539402,-5.021667912762595,-5.833023502546709,19.184835498394452,6.5311126708984375,0.1664532176018838,7.010556983947751,2.946979862760287,11.074134105135215,4.978768423354019,9.042345544541483,-9.244926687567862,88.83786361450868,15.143029541262095,2.0317885605937316,1,-3.9472217559814453,-4.477777481079102,-4.2536115646362305,-5.17500114440918,-1.5177803039550852,2,-0.01024585846428061,-1.3779434930123597,57.61000061035156,-1.815528371276513,56.48110961914063,2.3117104887495556,57.13333129882813,-0.01024585846428061
3169,2013-01-24,64.55555725097656,64.82778167724611,63.112220764160156,63.13222122192383,6742800.0,0.024582940299646028,-1.344724390975111,8.834355392447023,79.73545426173851,66.89723893263046,-7.182871428502288,-8.644311110685187,-6.521913316650711,-7.309620381646184,18.928716555529356,1.8211135864257955,0.6650282836515231,8.052390480041502,2.5453525184172534,13.559428441665752,5.298871499229378,10.805909460853627,-9.963466097484307,97.491019641995,24.200593978584976,2.753518980812125,1,-5.152776718139648,-5.683332443237298,-5.8025007247924805,-6.72389030456543,-4.4088897705078125,3,-0.011962168078997526,-2.0496706747708235,63.00666809082031,-1.3779434930123597,57.61000061035156,-1.815528371276513,56.48110961914063,-0.011962168078997526
3170,2013-01-25,64.20222473144531,64.53333282470703,63.58555603027344,64.06333160400389,4482900.0,-0.005473309108890101,1.3661609668295192,0.09758280870179145,79.86444276423784,68.96912342594138,-6.289985011152659,-7.838044031690835,-6.137511046260492,-6.882708351258472,18.32709460603322,0.970001220703125,1.2890330842083557,7.156391143798828,0.8737208312418616,13.439061456355795,4.015055987520341,10.297726300077315,-8.586564525577671,92.8216105478803,18.71277580193656,3.1413351562784833,1,-4.799444198608398,-5.329999923706048,-5.14777946472168,-6.312225341796875,-5.788890838623054,4,-0.0198678235375066,-1.344724390975111,64.55555725097656,-2.0496706747708235,63.00666809082031,-1.3779434930123597,57.61000061035156,-0.0198678235375066
3171,2013-01-28,64.21444702148439,64.52333068847656,63.61888885498047,63.88888931274414,2995200.0,0.00019037175253977523,-1.0898453510561874,2.343943971436281,79.61158808971544,71.11129375031807,-5.64267419709973,-7.437344532288918,-6.126943458509629,-6.811875279329769,17.692960258815805,0.9044418334960938,1.8977897343873664,6.664391136169449,-0.22257414906128759,13.551356421400186,3.2209084935540844,10.107873778784814,-7.677574668478904,92.96186373903453,18.6891973779816,3.443482642615367,1,-4.811666488647475,-5.342222213745124,-5.105558395385756,-6.270004272460952,-6.461112976074233,0,-0.01586699610632003,1.3661609668295192,64.20222473144531,-1.344724390975111,64.55555725097656,-2.0496706747708235,63.00666809082031,-0.01586699610632003
3172,2013-01-29,63.82555770874024,64.21444702148439,63.41666793823242,64.21444702148439,1834200.0,-0.006056103116702682,3.102859384962553,-1.1945326505981442,77.07302939914253,73.14669400931182,-4.669980738754255,-6.553738977876769,-5.684532213588746,-6.341579448119809,16.914280657518205,0.7977790832519673,2.2969868682933594,5.748112869262705,-1.3728076723733338,12.869033410898751,2.1876525984446857,9.308573140080725,-6.459594423310698,59.821839563850965,-13.081957569436959,3.5604602708180226,1,-4.422777175903327,-4.953332901000977,-4.823335647583015,-5.881114959716804,-6.80555725097657,1,-0.0015841987027215287,-1.0898453510561874,64.21444702148439,1.3661609668295192,64.20222473144531,-1.344724390975111,64.55555725097656,-0.0015841987027215287
3173,2013-01-30,63.66666793823242,64.00555419921875,63.33333206176758,63.67889022827149,2101500.0,-0.0024894380278335237,1.0200492921419155,0.031428711560172684,75.80407206864204,74.64761903219596,-3.6901213572110407,-5.978265240154073,-5.465090375875327,-6.100138749657972,16.45802399440649,0.6722221374511719,2.59111019801464,5.13016757965088,-2.1965505146801547,12.456885673981915,1.4668085324853664,8.793526626816394,-5.554522813621219,32.3187110316547,-38.502084745108476,3.6633590471655166,1,-4.263887405395508,-4.794443130493157,-5.786113739013672,-5.786113739013672,-6.485557556152344,2,-0.11013961492129787,3.102859384962553,63.82555770874024,-1.0898453510561874,64.21444702148439,1.3661609668295192,64.20222473144531,-0.11013961492129787
3174,2013-01-31,63.81999969482422,63.96888732910156,63.47888946533203,63.61111068725586,2335500.0,0.002408352149676718,-1.0704217406371643,-17.090823970027518,75.66001223751533,75.69666041394105,-2.8180810365653954,-5.754008233407362,-5.589334450137564,-6.163175589916044,17.31310576803414,0.48999786376953125,2.8857272495498805,4.85649929046631,-2.6639678363867745,12.376966417319387,1.0962657270397713,8.616732853892849,-5.036290914949525,40.55561030349077,-27.246852996030896,3.760233563426539,1,-3.3494415283203054,-4.767219543457024,-6.586111068725586,-6.586111068725586,-6.4022216796875,3,-0.03652635410695626,1.0200492921419155,63.66666793823242,3.102859384962553,63.82555770874024,-1.0898453510561874,64.21444702148439,-0.03652635410695626
3175,2013-02-01,64.85221862792969,65.07444763183594,64.0,64.12777709960939,3664800.0,0.016173910028852267,-1.1927598287271313,3.4680691758431723,78.96621571444297,76.95061708853706,-2.950507297458458,-6.415052789293227,-6.610569247489735,-7.112763950223112,18.352733119082203,1.2544479370117188,3.3445858359412313,5.444273948669434,-2.374369855534013,13.26291775287288,1.5349520465677102,9.353595850771157,-5.464102558317855,87.23640132070469,18.132598494028286,3.909321902101722,2,-4.258327484130859,-5.676105499267578,-7.618330001831055,-7.618330001831055,-7.861106872558594,4,-0.07255805964723638,-1.0704217406371643,63.81999969482422,1.0200492921419155,63.66666793823242,3.102859384962553,63.82555770874024,-0.07255805964723638
3176,2013-02-04,63.73444366455078,64.54444122314453,63.56888961791992,64.26444244384766,2772900.0,-0.017235724344170977,-1.2658084293903444,-0.731596351917785,72.15633599626617,77.47946725198489,-0.7773975414497798,-4.907161826537326,-5.473044547042761,-5.926570653999576,19.317833950669154,1.2833290100097656,3.850214605729363,3.919110107421872,-3.9102579055060716,11.748478120349809,0.004426100957900303,7.833794113885844,-3.663967807472055,23.037620803509025,-40.68860598408094,3.914684006463969,2,-0.030553817749023438,-4.558330535888672,-6.500555038452148,-6.500555038452148,-7.142223358154304,0,-0.08348876158290108,-1.1927598287271313,64.85221862792969,-1.0704217406371643,63.81999969482422,1.0200492921419155,63.66666793823242,-0.08348876158290108
3177,2013-02-05,63.73444366455078,64.20333099365234,63.40444564819336,63.94444274902344,2137500.0,0.0,1.1954167583943978,0.39622560027638626,77.29187051576582,77.35144678305184,0.20418814704676436,-4.511828672974602,-5.445651961920362,-5.847611283862783,20.212177005633926,0.7988853454589844,4.224499759270671,3.5212768554687486,-4.252666326316458,11.295220037253955,-0.3656947354238582,7.408248446361355,-3.0634911945011893,23.037620803509025,-43.38689669400337,3.8869715908926032,2,0.3588905334472656,-4.558330535888672,-6.500555038452148,-6.500555038452148,-9.3022232055664,1,-0.09384422731640363,-1.2658084293903444,63.73444366455078,-1.1927598287271313,64.85221862792969,-1.0704217406371643,63.81999969482422,-0.09384422731640363
3178,2013-02-06,63.54222106933594,64.15555572509766,63.13999938964844,63.57777786254883,1722600.0,-0.003015992360842712,-1.4179908356456148,0.16931880108991826,79.3708055143838,77.31093025556798,0.5368203998259276,-3.9308921123858767,-5.238594851139915,-5.562942754795515,21.28616676893122,1.0155563354492188,4.688526115144441,2.954332160949704,-4.695727751396291,10.604392073295692,-0.8706977952232933,6.779362117122702,-2.3428491798719833,20.792579037041712,-50.91099410039046,3.8250299561729943,2,0.56500244140625,-4.360551834106445,-6.308332443237305,-6.308332443237305,-12.493331909179688,2,-0.10264388782468514,1.1954167583943978,63.73444366455078,-1.2658084293903444,63.73444366455078,-1.1927598287271313,64.85221862792969,-0.10264388782468514
3179,2013-02-07,63.36999893188477,63.88000106811523,62.60444259643555,63.35444259643555,1633500.0,-0.002710357531620411,1.463512926112314,-0.4375067052893319,75.33629493346935,76.80780271881594,0.5846699078107491,-3.3751541635173012,-5.041592120988078,-5.29597803120393,22.52651616939534,1.2755584716796804,5.129615817512224,2.428776741027839,-5.038655146816147,9.896208628871825,-1.304939202894154,6.162492684949832,-1.70561795333618,30.99412043607953,-36.845030297636356,3.7337159439219936,2,0.46944618225096946,-3.843885421752937,-6.13611030578614,-6.13611030578614,-9.423332214355476,3,-0.09766275294492299,-1.4179908356456148,63.54222106933594,1.1954167583943978,63.73444366455078,-1.2658084293903444,63.73444366455078,-0.09766275294492299
3180,2013-02-08,64.30555725097656,64.40555572509766,63.39444351196289,63.557777404785156,1529100.0,0.014763426461430251,1.1336504946589712,48.069151544852986,81.0713173390727,76.96999485763341,-0.3740216066995714,-3.899103500852263,-5.907854209596593,-6.136849536538243,23.954673227697253,1.0355567932128835,4.933081374360583,2.9761127471923814,-4.333801224526866,10.286026718911629,-0.6788442386672386,6.631069733052001,-2.231968274033491,87.68638447063172,19.430355067560555,3.654956985859623,2,-0.4661121368408203,-4.779443740844727,-7.252779006958008,-7.07166862487793,-10.674446105957031,4,-0.10711017103790421,1.463512926112314,63.36999893188477,-1.4179908356456148,63.54222106933594,1.1954167583943978,63.73444366455078,-0.10711017103790421
3181,2013-02-11,63.502220153808594,64.21555328369139,63.155555725097656,64.04000091552734,2313000.0,-0.012492498805859675,1.385003604902712,-0.7191699060328732,74.01937336681445,76.6306997429303,0.35499280990602244,-2.65871661707223,-5.062792142589998,-5.263701028573934,25.214112094112455,1.1500015258789062,4.5369364440146,1.8087757110595675,-5.146764415124281,8.764315837243423,-1.6689943520323567,5.286545774151492,-1.0685281382783813,49.845706140620266,-14.725469584606145,3.477770063091927,2,0.33722496032714844,-3.976106643676758,-7.456109046936035,-6.268331527709961,-8.40555191040039,0,-0.10253355524683949,1.1336504946589712,64.30555725097656,1.463512926112314,63.36999893188477,-1.4179908356456148,63.54222106933594,-0.10253355524683949
3182,2013-02-12,63.48777770996094,63.74555587768555,63.16999816894531,63.71222305297852,1269900.0,-0.00022743210887232745,2.954214878198996,0.4173547270457515,53.49474402911953,74.15188551631668,0.35367506723555664,-2.2460085731403723,-5.021907964157521,-5.194186375396768,26.995391229164944,0.5755577087402344,4.145698792162044,1.4683887481689482,-5.1581321773378335,8.09490967367573,-1.8448717145844427,4.781649210922339,-0.7371950204740401,49.04384402447522,-11.94314171680741,3.313260462753391,2,0.3516674041748047,-3.9616641998291016,-7.533611297607422,-6.253889083862305,-9.400001525878906,1,-0.10861236055648837,1.385003604902712,63.502220153808594,1.1336504946589712,64.30555725097656,1.463512926112314,63.36999893188477,-0.10861236055648837
3183,2013-02-13,63.74444580078125,64.13888549804689,63.37444305419922,63.405555725097656,1013400.0,0.004042795323422332,-2.811583452211198,-1.5099002328466302,42.74641871737003,70.49481956963388,0.12203309470427115,-1.9912377609376506,-5.227293833887707,-5.397367627885458,28.55214569405967,0.7644424438476705,3.7522225492474277,1.3355567932128878,-4.6773113676543545,7.34842495408013,-1.6708772872207334,4.341990873646509,-0.7149993182124703,63.29436980965835,6.638838424166316,3.0064340804336216,2,0.09499931335449219,-4.218332290649414,-7.7000017166137695,-6.510557174682617,-9.367778778076172,2,-0.1460868507806956,2.954214878198996,63.48777770996094,1.385003604902712,63.502220153808594,1.1336504946589712,64.30555725097656,-0.1460868507806956
3184,2013-02-14,63.47333145141602,63.73222351074219,63.00777816772461,63.246665954589844,1747800.0,-0.004253144661615416,-1.0567947364145887,0.6688466647155706,43.38439315764662,66.54128372998981,0.37861675535390305,-1.1419513303203814,-4.8941308764921345,-5.068530759642229,29.876894182657445,0.7366676330566406,3.4055174033255327,0.6602203369140724,-4.372702921331843,5.693143595159988,-1.8562412922088853,3.1766819660370302,1.6011161804199148,33.306678965883826,-17.998548483817522,2.5164616291229587,2,0.10111045837401633,-3.947217941284187,-7.428887367248542,-6.23944282531739,-9.2066650390625,3,-0.19574271599041138,-2.811583452211198,63.74444580078125,2.954214878198996,63.48777770996094,1.385003604902712,63.502220153808594,-0.19574271599041138
3185,2013-02-15,63.24555587768555,63.54222106933594,63.10333251953125,63.33444213867188,2202300.0,-0.0035885240072016655,-1.3511909019383448,-0.39214729295345147,41.537248713705935,63.13916292081647,0.39618281370817243,-0.4561728359184727,-4.611978498465945,-4.77836005223196,32.20389663711855,0.4388885498046875,3.0767787988665987,0.12683353424072408,-4.137539036123698,4.391206104605146,-2.0053527509414835,2.2590198194229316,1.7875583648681612,19.68725028505034,-25.26025550996127,2.1321862851822093,2,0.2594432830810547,-3.719442367553711,-7.1322221755981445,-6.011667251586914,-7.995555877685547,4,-0.14702834106067375,-1.0567947364145887,63.47333145141602,-2.811583452211198,63.74444580078125,2.954214878198996,63.48777770996094,-0.14702834106067375
3186,2013-02-19,64.69667053222656,64.77777862548828,62.9477767944336,63.01666641235352,2660400.0,0.022944136301804585,-1.0134432690269763,-18.900605124242002,56.41782152061308,60.81982414357728,-1.0103333664502188,-1.3283451680225724,-5.953480423441846,-6.178268525871445,34.88380686675989,1.8300018310546804,2.764792710341638,1.1671701431274428,-1.7863431793043105,4.120683465559196,-0.3095865180884374,2.643926804343316,0.29593698883056163,95.56786819087641,50.33306767139388,1.476756661215876,2,-1.0055599212646484,-5.170557022094727,-8.571393013000488,-7.46278190612793,-10.193336486816406,1,-0.17103754020378958,-1.3511909019383448,63.24555587768555,-1.0567947364145887,63.47333145141602,-2.811583452211198,63.74444580078125,-0.17103754020378958
3187,2013-02-20,61.86999893188477,64.18777465820311,61.38888931274414,64.00111389160156,6600600.0,-0.04369114480062419,1.2351418000588086,-1.2685176985624542,40.49829165906778,56.500655937431056,1.7031594597667237,1.9329414695899843,-3.0585641297185546,-3.315846576617794,36.794349416410554,3.307781219482422,2.201235313556758,-1.8725013732910085,-3.189713953616213,-0.555288792965797,-2.531107663453618,-1.2138950831284063,3.040815360107409,14.196675510509824,-31.32228000683366,0.6586062901626054,2,1.2133350372314382,-2.343885421752937,-5.741943359375007,-4.63611030578614,-7.2933311462402415,2,-0.10947681922434827,-1.0134432690269763,64.69667053222656,-1.3511909019383448,63.24555587768555,-1.0567947364145887,63.47333145141602,-0.10947681922434827
3188,2013-02-21,62.36111068725586,62.63222122192383,60.7511100769043,61.2599983215332,4882500.0,0.0079378012582767,1.2893846189558718,-0.5166837015066453,42.550784483682136,52.85782144301025,1.147567010401012,1.4661570577886067,-3.468980131190797,-3.7572912871676536,35.84964856792616,1.8811111450195312,1.8216774628675552,-1.349111747741702,-2.7698182935466775,0.0715947980632734,-2.059465020644197,-0.6387584748392143,2.416667938232422,39.983440179543315,-5.908743697301986,0.7103532729024892,2,0.4033336639404297,-2.8349971771240234,-5.882499694824219,-5.127222061157227,-8.518890380859382,3,-0.1326681711085138,1.2351418000588086,61.86999893188477,-1.0134432690269763,64.69667053222656,-1.3511909019383448,63.24555587768555,-0.1326681711085138
3189,2013-02-22,63.78333282470703,64.38111114501953,63.33333206176758,63.76666641235352,2646000.0,0.02280623487582978,-1.3723252188408237,0.015135977827812706,44.751222458163674,48.822255345131474,-0.23452013787716197,-0.017796966327352948,-4.822978356800263,-5.092952057177641,34.98297101259001,2.020000457763672,1.3950826860368792,0.11172161102295064,-1.2531282032630457,1.47657142530894,-0.570703296120044,0.7941465181659453,0.6723123168945335,75.3035098672088,33.21010368622666,0.6824249071429956,2,-1.0188884735107422,-4.257219314575195,-7.165277481079102,-6.549444198608398,-9.25,4,-0.14747843026412377,1.2893846189558718,62.36111068725586,1.2351418000588086,61.86999893188477,-1.0134432690269763,64.69667053222656,-0.14747843026412377
3190,2013-02-25,62.92666625976562,64.32888793945311,62.92666625976562,64.05332946777344,1979100.0,-0.013430884323585857,-1.4891585519454575,-67.60082398721167,45.92900393884255,45.701103186467925,0.45369178491518625,0.7783127111663148,-3.9404855836356276,-4.160994254413929,33.959335560700346,1.402221679687493,0.9198703276550972,-0.6811670303344783,-2.0607482888708475,0.6984142282018908,-1.3709576596026594,0.008623598933709786,-2.175556182861321,54.028687899488915,9.131391172620354,0.6897906292681848,2,-0.16222190856932883,-3.400552749633782,-6.24444389343261,-5.692777633666985,-7.538887023925774,0,-0.13762050911235335,-1.3723252188408237,63.78333282470703,1.2893846189558718,62.36111068725586,1.2351418000588086,61.86999893188477,-0.13762050911235335
3191,2013-02-26,63.195556640625,63.6866683959961,62.62777709960938,63.02333450317383,1818900.0,0.004273075261120418,-1.1983819936404676,-0.15286035456478364,47.35580918610449,45.01899931502181,0.1527945345852899,0.452368995898226,-4.191605777073569,-4.345115722815855,32.799717195650224,1.0588912963867188,0.5652384923706393,-0.36133213043213175,-1.7217110303200513,0.9990467694557807,-1.0415215803760844,0.31885731951182805,-2.372891006469729,67.3401059077348,18.864841405516763,0.6801894499439565,2,-0.43111228942871094,-2.601665496826172,-6.710278511047363,-5.961668014526367,-8.013336181640618,1,-0.12572967251177325,-1.4891585519454575,62.92666625976562,-1.3723252188408237,63.78333282470703,1.2893846189558718,62.36111068725586,-0.12572967251177325
3192,2013-02-27,63.72444534301758,64.30889129638672,63.08666610717773,63.08666610717773,1518300.0,0.008369080525711947,-2.832753155092945,3.703236095421664,50.86553503941103,45.92112335080414,-0.37883046454428637,-0.08904876610062473,-4.690409340708676,-4.792697568999117,31.852488396563327,1.2222251892089915,0.03466635305372989,0.17261219024658203,-1.1843097979459998,1.529534178439171,-0.505848803849716,0.8510731843428729,-2.8316552627563496,81.91003832561111,28.696594792869973,0.6784609940962932,2,-0.9600009918212891,-3.13055419921875,-7.239167213439941,-6.490556716918945,-9.283332824707031,2,-0.14470288831816092,-1.1983819936404676,63.195556640625,-1.4891585519454575,62.92666625976562,-1.3723252188408237,63.78333282470703,-0.14470288831816092
3193,2013-02-28,56.65444564819336,64.09555816650389,54.7055549621582,63.71555709838867,8243100.0,-0.11094642969064139,1.401193410780502,-11.071403792092704,30.729524020528373,44.51502678001322,6.23540797645704,6.776090797646532,2.3454785798949587,2.316637285832627,31.121748561284473,9.390003204345689,-0.5195617034320961,-6.546776390075685,-9.913739143775246,-3.1798136363761316,-8.230257766925462,-4.863295013225908,7.674442291259751,20.142415063304565,-34.39939055703444,1.6834813768497774,2,3.087221145629883,3.235555648803711,-0.06555652618408203,0.5794429779052734,-1.7655563354492188,3,-0.03667457758657089,-2.832753155092945,63.72444534301758,-1.1983819936404676,63.195556640625,-1.4891585519454575,62.92666625976562,-0.03667457758657089
3194,2013-03-01,61.48888778686523,62.0,60.72888946533203,61.44444274902344,10251000.0,0.08533208794755964,1.3833260019812532,-0.006294340226078772,43.39533867748446,44.72148122043307,1.2179502041542563,1.8530605898179502,-2.5316838248303455,-2.4681963595599257,30.351518637295825,5.345554351806641,-0.6473995626857629,-1.5957786560058693,-5.03320670437693,1.8416493923651913,-3.3144926801913996,0.122935368179661,2.8200035095214915,70.48839358163622,19.30722658616368,1.718714024185532,3,-1.747220993041985,-1.598886489868157,-2.694719314575188,-2.9599971771240163,-6.318889617919915,4,-0.12435852648650725,1.401193410780502,56.65444564819336,-2.832753155092945,63.72444534301758,-1.1983819936404676,63.195556640625,-0.12435852648650725
3195,2013-03-04,60.14666748046875,61.42889022827149,58.91666793823242,61.22444534301758,5670900.0,-0.021828664571864165,2.3796690452913523,-24.249678139219395,42.32568470849679,43.15568824130903,2.318143312766736,2.9773266785997023,-1.2326140366303449,-1.0933556055323237,29.328323939045458,2.5722198486328054,-0.7617120300422329,-2.702721405029294,-6.272361417479715,0.8669186074211268,-4.487541411254497,-0.9179013988040836,3.970157089233396,56.65856457528371,5.089183311755143,1.7848200062252098,3,-0.6033344268798828,-0.2566661834716797,-1.009164810180664,-1.274442672729485,-4.721111297607422,0,-0.09332744258166126,1.3833260019812532,61.48888778686523,1.401193410780502,56.65444564819336,-2.832753155092945,63.72444534301758,-0.09332744258166126
3196,2013-03-05,58.41333389282226,59.5011100769043,57.11111068725586,59.252220153808594,9749700.0,-0.028818447642329548,2.5760604339624256,0.7783480159839802,39.24045186001339,43.01592826363632,3.426821310006275,4.523498454631508,0.547830423390316,0.6720403642531849,28.78607557904365,3.0355567932128906,-0.9227166929397086,-4.169999504089361,-8.222435239838667,-0.11756376834005522,-6.196217371964018,-2.1437816362147046,5.515265284729011,38.60927912572084,-12.731000455970722,2.0262178678746534,3,1.1299991607666087,1.4766674041748118,0.7241687774658274,0.4588909149170064,-1.4611129760742116,1,-0.05179561677704869,2.3796690452913523,60.14666748046875,1.3833260019812532,61.48888778686523,1.401193410780502,56.65444564819336,-0.05179561677704869
3197,2013-03-06,57.753334045410156,59.4900016784668,57.454444885253906,58.5,5191200.0,-0.011298787510109931,-2.0281013965576924,0.8900681645589691,37.510425646294635,42.45588839281548,3.845899669686858,4.967099380653217,1.3454583556535482,1.3641207474982338,28.35837967421605,2.0355567932128906,-1.0914710561288672,-4.530943870544434,-9.078257094329018,0.016369353240150986,-6.804600482436726,-2.2572872586521413,5.990804247833253,32.457700140522235,-16.65291133212012,2.273656611892291,3,1.789999008178711,2.136667251586914,1.3841686248779297,1.1188907623291087,-0.8588905334472656,2,-0.04451887720290171,2.5760604339624256,58.41333389282226,2.3796690452913523,60.14666748046875,1.3833260019812532,61.48888778686523,-0.04451887720290171
3198,2013-03-07,57.02000045776367,58.1077766418457,56.18444442749024,57.75777816772461,6716700.0,-0.012697684034481571,1.675429287033293,0.9880960895909755,36.80120676321686,41.572553315599166,4.181668292645426,5.467049528070433,2.1803609230797463,2.150717913696731,28.251241712476094,1.9233322143554616,-1.537725505516839,-4.938166427612302,-10.010776084679378,0.1344432294547815,-7.474471256145847,-2.4018615990787637,6.543366168858036,14.367604605536222,-35.22431987161206,2.5363048285335403,3,2.497220993041985,2.8700008392333984,2.117502212524414,1.852224349975593,-0.35444259643553977,3,-0.045227778301464294,-2.0281013965576924,57.753334045410156,2.5760604339624256,58.41333389282226,2.3796690452913523,60.14666748046875,-0.045227778301464294
3199,2013-03-08,57.18111038208008,57.65999984741211,56.37333297729492,57.13555526733398,3305700.0,0.0028254984746227674,1.5647826384506003,-0.06174639614486703,37.56266554343308,40.64296016055367,3.336403472380887,5.078908801625197,2.150075153623611,2.045289421830013,28.609440952431104,1.2866668701171875,-1.6371905736868086,-4.467612075805661,-9.918558560797209,0.9833344091858791,-7.193085318301428,-1.7421388333098875,6.205100011252362,19.00421879546102,-32.95063818204,2.7254732424957715,3,2.326112747192383,2.708890914916992,1.9563922882080078,1.6911144256591868,-0.47222137451171875,4,-0.04008703318315232,1.675429287033293,57.02000045776367,-2.0281013965576924,57.753334045410156,2.5760604339624256,58.41333389282226,-0.04008703318315232
3200,2013-03-11,57.41777801513672,58.19444274902344,56.86444473266602,56.86444473266602,2261700.0,0.004138912859076083,-3.807222187752161,12.146457879750084,34.28940809312215,39.191137816888975,2.498908588280976,4.532133140400525,2.084030381146796,1.8662269961003162,28.62545252060539,1.3299980163574148,-1.8103347340156262,-3.8865554809570284,-9.498683853563477,1.7255728916494206,-6.692619667260246,-1.080491294653804,5.794819269572237,37.18594872125161,-8.869958646487902,2.8060641863032227,3,2.089445114135742,2.4722232818603516,2.3438911437988352,1.4544467926025462,-1.0133323669433594,0,-0.03914780271711027,1.5647826384506003,57.18111038208008,1.675429287033293,57.02000045776367,-2.0281013965576924,57.753334045410156,-0.03914780271711027
3201,2013-03-12,56.991111755371094,57.59333419799805,56.3488883972168,57.36777877807617,3218400.0,-0.007430908588157981,2.0067143785397956,-0.6807235975815824,38.252450370299584,37.78968396476547,2.182425389024637,4.686259640360731,2.654698027392371,2.348708648637057,28.90533285096196,1.24444580078125,-2.1598939327545494,-3.987666320800784,-9.814272763501762,1.838940121900194,-6.900969542151273,-1.074363099450295,6.05134468288685,24.40336883115668,-24.621598811090667,2.913303221350488,3,2.409444808959954,2.7505550384521484,2.893890380859375,2.004446029663086,-2.172222137451172,1,-0.027470170773817526,-3.807222187752161,57.41777801513672,1.5647826384506003,57.18111038208008,1.675429287033293,57.02000045776367,-0.027470170773817526
3202,2013-03-13,56.59222030639648,57.155555725097656,56.33333206176758,56.91555786132813,2703600.0,-0.006999187008086771,1.0470299968184473,0.858417476023169,36.04750719176881,38.38057098379218,1.6351721564946828,4.78752451079562,3.2233985858666117,2.7698170531479036,29.201838469828555,0.8222236633300781,-2.5155446646541506,-4.041779899597174,-10.056301831704054,1.9727420325097,-7.0490408656506105,-1.0345189335437368,6.283498102339472,20.28737410065052,-28.6469208580121,3.0072609660534373,3,2.50000190734864,3.149446487426765,4.847781181335456,2.4033374786377024,-2.731109619140618,2,0.006361309176464269,2.0067143785397956,56.991111755371094,-3.807222187752161,57.41777801513672,1.5647826384506003,57.18111038208008,0.006361309176464269
3203,2013-03-14,54.43222045898438,57.49333190917969,53.70888900756836,57.13666534423828,14114700.0,-0.03816778765204154,1.2145633126848596,8.364153325231733,28.16294344670409,36.68808262481659,3.8518641663571245,6.549923138994252,5.492672969947712,4.90315205284822,29.543831272642677,3.784442901611328,-3.0113490554911593,-5.736168479919428,-12.16439693412601,0.6920599742871616,-8.950282707022723,-2.522054252816133,8.280094680820014,16.125800583572534,-28.255468207863608,3.214114227103294,3,3.1366691589355398,4.811113357543938,7.202503204345696,4.563337326049798,-1.6688880920410227,3,0.045234661239547114,1.0470299968184473,56.59222030639648,2.0067143785397956,56.991111755371094,-3.807222187752161,57.41777801513672,0.045234661239547114
3204,2013-03-15,51.04888916015625,54.307777404785156,50.57555770874024,53.99555587768555,22873500.0,-0.06215677534921671,1.0902296118656791,1.0895643440900284,25.190306389781668,34.78415170051492,6.256479496135128,9.438645198467455,8.92260607091211,8.241151291848851,30.475828204618992,3.8566627502441406,-3.744743896918294,-8.49827766418457,-15.908148291986478,-1.0884070363826623,-12.203212978085524,-4.793342350283616,11.303288934358704,6.212607867337169,-35.42203000233731,3.704935313900952,3,3.9894447326660156,6.627779006958008,10.59555721282959,7.94666862487793,1.2922210693359375,4,0.11002528739755024,1.2145633126848596,54.43222045898438,1.0470299968184473,56.59222030639648,2.0067143785397956,56.991111755371094,0.11002528739755024
3205,2013-03-18,53.9466667175293,54.11000061035156,51.68888854980469,51.68888854980469,10604700.0,0.0567647524764312,-1.1446855099913325,-0.7662142970881001,32.59305218578602,34.04555173671188,2.6672317404484858,6.122397290242915,6.084034293397849,5.308382080947865,31.458191408891057,3.0611114501953125,-3.4899238163623494,-5.1355556488037095,-12.732901733900192,2.4617904362927803,-8.934228691351954,-1.3368826062554646,7.698914153839176,48.03671097176224,9.25485993918398,3.7986730425482444,3,1.0861129760742188,3.730001449584961,7.736112594604492,5.048891067504883,-0.9599990844726562,0,0.05120283528363978,1.0902296118656791,51.04888916015625,1.2145633126848596,54.43222045898438,1.0470299968184473,56.59222030639648,0.05120283528363978
3206,2013-03-19,53.63111114501953,54.00666809082031,52.36333465576172,53.88555526733398,6367500.0,-0.005849398891724866,5.617408735858186,-0.11269668825386642,30.849982347492528,33.30550248128942,2.495521329002578,5.86726080088274,6.468492519127565,5.582267310577805,31.84280632361396,1.6433334350585938,-3.8685924929198947,-4.897833251953124,-12.384504579072924,2.5888380751666844,-8.641168915513028,-1.1544975883932196,7.350268336591249,44.1696035132975,10.395257615851342,3.7433356635599027,3,0.7538890838623047,4.045557022094727,8.051668167114258,5.364446640014648,0.12444305419921875,1,0.051711300473985755,-1.1446855099913325,53.9466667175293,1.0902296118656791,51.04888916015625,1.2145633126848596,54.43222045898438,0.051711300473985755
3207,2013-03-20,55.0966682434082,55.20888900756836,53.66666793823242,53.76222229003906,7045200.0,0.027326621938258633,-1.021849643049148,-5.244554054661996,46.24611799243859,34.35493706231406,0.6855818482513953,4.0772894244987725,5.0841275286478975,4.06035917444251,33.390100894068354,1.5777778625488281,-4.1238688881636065,-3.093609619140622,-10.556678688262664,4.369459449981427,-6.825144153701643,0.637924915420399,5.260361931830346,65.35498852189714,28.622962302842296,3.7315345345610234,3,-0.7116680145263672,2.5799999237060547,6.586111068725586,3.8988895416259766,-1.012226104736321,2,-0.005041659220864303,5.617408735858186,53.63111114501953,-1.1446855099913325,53.9466667175293,1.0902296118656791,51.04888916015625,-0.005041659220864303
3208,2013-03-21,54.08777618408203,56.88888931274414,54.03777694702149,56.66666793823242,6642900.0,-0.01831130795185376,-1.1285772262212503,-1.9325561650805994,28.13341415050344,33.30724246309965,1.3799088354696707,4.674234470250596,6.155458033934629,5.014586945335182,35.17564893822872,2.851112365722649,-4.198359980377248,-3.6888349533081026,-11.0954453727405,3.717775466124287,-7.392140163024301,0.01447025640809585,5.682365643166619,55.63177567157014,22.21258637210282,3.7033052097161963,3,0.2972240447998047,3.5888919830322266,7.595003128051758,4.907781600952148,0.263336181640625,3,-0.004190697285367029,-1.021849643049148,55.0966682434082,5.617408735858186,53.63111114501953,-1.1446855099913325,53.9466667175293,-0.004190697285367029
3209,2013-03-22,54.37666702270508,54.77000045776367,53.56111145019531,54.28777694702149,5036400.0,0.005341148388867678,1.7614172061937419,-0.0344683236667571,31.821052072398928,33.0329806830193,0.7279213604222861,3.841439010628875,5.9254113874433045,4.678543625612093,36.16247761107438,1.2088890075683594,-4.179887066888298,-2.9296108245849624,-9.912741875134913,4.053520225964988,-6.421176349859934,0.5619547006900092,4.841799757433066,51.68803997215271,20.332375111228554,3.4915655252749733,3,-0.2922210693359375,3.3000011444091797,7.306112289428711,4.618890762329102,0.3222236633300781,4,-0.029669612797122435,-1.1285772262212503,54.08777618408203,-1.021849643049148,55.0966682434082,5.617408735858186,53.63111114501953,-0.029669612797122435
3210,2013-03-25,54.26666641235352,54.8466682434082,53.790000915527344,54.445556640625,3630600.0,-0.0020229377116038894,1.1540166334231492,-2.012488198437983,35.446892370966225,32.7212520164267,0.38434871484225397,3.4460707367808894,6.086525753940144,4.735625131958933,37.502087389145736,1.0566673278808594,-4.0939832679402315,-2.6066114425659137,-9.184569187208425,3.971346302076597,-5.895590314887166,0.6823674297553382,4.433225823500749,42.057425019829935,11.139312547707643,3.2889788723212545,3,-0.2322216033935618,3.410001754760735,7.283611297607415,4.728891372680657,0.195556640625,0,-0.03548322220918643,1.7614172061937419,54.37666702270508,-1.1285772262212503,54.08777618408203,-1.021849643049148,55.0966682434082,-0.03548322220918643
3211,2013-03-26,55.25,55.28666687011719,53.57666778564453,54.21110916137695,6396300.0,0.01812039789167197,2.0749169133257648,-5.807420833777819,41.409290367174236,33.31700570258286,-0.9744033934588785,1.9362264118993835,5.1770665379077485,3.7219219769708474,39.050857725180876,1.7099990844726562,-4.031435371190433,-1.2260000228881864,-7.1204664174253764,4.668466371649004,-4.173233220156781,1.7212331743804086,2.9624321642274296,50.751240604477296,19.200544735465094,2.9472331972685937,3,-1.215555191040039,2.426668167114258,6.265556335449219,3.7455577850341797,-0.5988883972167969,1,-0.04096529170938212,1.1540166334231492,54.26666641235352,1.7614172061937419,54.37666702270508,-1.1285772262212503,54.08777618408203,-0.04096529170938212
3212,2013-03-27,54.503334045410156,55.514442443847656,54.35222244262695,55.03222274780274,3695400.0,-0.013514315920178155,-1.79678341771048,-0.5090897741417933,41.371433205115956,34.78461567573973,-0.6204541237521042,2.0623889645107525,5.966382711863197,4.422249284061252,40.30120206840243,1.1622200012207031,-3.9428236361418456,-1.5116104125976548,-6.370405881353534,3.3471850561582244,-3.941008146975598,0.9177873217802883,3.2508856514880407,28.313866914577403,-5.1868774490637435,2.42939773437794,3,-0.7711105346679688,2.9750003814697266,7.105278015136719,4.492223739624023,1.4766654968261719,2,-0.013719891806405538,2.0749169133257648,55.25,1.1540166334231492,54.26666641235352,1.7614172061937419,54.37666702270508,-0.013719891806405538
3213,2013-03-28,54.57666778564453,54.99333190917969,54.2599983215332,54.44333267211914,2666700.0,0.0013454909047081465,-1.933311971191626,-0.25210429514226645,41.016414797660474,36.54307216550404,-0.7500153569001213,1.9240595819366177,5.970134206058766,4.304768280423339,41.056864196053276,0.7333335876464844,-3.986077289092414,-1.3343877792358398,-6.2243627798376195,3.55558722136594,-3.7793752795367297,1.11059972106505,2.746832191964188,51.99100094911865,15.968478961665475,2.4449875003008885,3,-0.2877788543701172,2.9016666412353516,6.728055953979492,4.418889999389648,1.1544418334961009,3,-0.009018975817760011,-1.79678341771048,54.503334045410156,2.0749169133257648,55.25,1.1540166334231492,54.26666641235352,-0.009018975817760011
3214,2013-04-01,53.84222030639648,54.88888931274414,53.71222305297852,54.76333236694336,2952900.0,-0.013457169685270443,1.0075758561888897,-6.908248219037046,38.07618279494657,37.152308899855214,0.4719679002073178,2.167388246673603,6.792954242330062,4.989444712615992,41.91889181583729,1.176666259765618,-3.9803960864352064,-1.686501884460455,-5.887394133250055,2.514390364329145,-3.786948008855255,0.41394423993434515,3.0764031350801346,13.703993889474727,-21.255486328474614,2.1004461243947996,4,0.7838916778564524,3.6361141204834055,7.303058624267585,5.153337478637702,0.6100006103515696,0,0.00945154297928763,-1.933311971191626,54.57666778564453,-1.79678341771048,54.503334045410156,2.0749169133257648,55.25,0.00945154297928763
3215,2013-04-02,54.53333282470703,55.08111190795898,53.98110961914063,53.98110961914063,3261600.0,0.012835884448629375,-2.9839046158522775,-0.599517940562556,41.94582245137057,38.38518002250833,-0.14211991465248985,1.090064718541342,6.143829936465167,4.253227853302533,42.25074545685367,1.2388916015625,-3.576383498918304,-0.7147226333618164,-4.3251026834173985,2.8956574166937656,-2.5199126583896074,1.0904673916659746,2.0047066728053977,49.36926153991527,12.534409942679787,1.8051900250277928,4,0.6916675567626953,2.9188899993896484,6.611946105957031,4.462224960327148,-0.16555404663085938,1,0.003035902130909429,1.0075758561888897,53.84222030639648,-1.933311971191626,54.57666778564453,-1.79678341771048,54.503334045410156,0.003035902130909429
3216,2013-04-03,55.387779235839844,55.9555549621582,54.54888916015625,54.88888931274414,4089600.0,0.015668332868621127,-1.3864237199835618,0.903420787223178,46.16745796896893,38.376440019900585,-0.8059301727071926,-0.00281490292105957,5.3631924567593074,3.3527234137479667,41.92845750699478,1.4222221374511719,-2.7052773881973735,0.29100151062012003,-3.0004018252863816,3.5824048465266216,-1.3547001573331343,1.9367031785733744,0.792511354346253,74.69051619178465,34.28520716908343,1.6457016679532523,4,-0.1627788543701172,2.054445266723633,5.757499694824219,3.607778549194336,0.8122215270996094,2,-0.016710476491941018,-2.9839046158522775,54.53333282470703,1.0075758561888897,53.84222030639648,-1.933311971191626,54.57666778564453,-0.016710476491941018
3217,2013-04-04,55.18222045898438,56.0,54.445556640625,55.44444274902344,3931200.0,-0.0037112659090410283,1.2637467639967557,-0.5256115184927331,52.72550788590706,41.10889487938987,-0.6559385410254208,0.00025949831034921544,5.605300235667038,3.5215608436488637,41.60340791725534,1.554443359375,-2.1761034318411205,0.21399841308594603,-2.832235615414554,3.260232441586446,-1.3091186011643074,1.7371154273361995,-4.606662750244141,64.25440241976787,19.919585299496184,1.5231170142502515,4,-0.40166473388672586,2.2600040435790945,6.4969472885131765,3.8133373260497976,0.32555770874022727,3,-0.009624637279609605,-1.3864237199835618,55.387779235839844,-2.9839046158522775,54.53333282470703,1.0075758561888897,53.84222030639648,-0.009624637279609605
3218,2013-04-05,54.44111251831055,54.77666854858398,54.00444412231445,54.42333221435547,2474100.0,-0.013430194263833295,1.2419305716295268,-0.06780622636019969,65.25735792443203,44.82403997406022,0.15707962509170414,0.5673455624537951,6.2011216601867005,4.232264714408309,41.01447360163358,1.177776336669929,-1.5603648776052097,-0.39816513061523295,-3.293291343493088,2.4969610822626223,-1.8457282370541606,1.0493979758236947,-3.757065963745113,31.860163040850043,-16.582341835493526,1.447563106438926,4,0.34722137451171875,2.8944454193115234,7.238055229187012,4.554445266723633,-0.475555419921875,4,0.028267001770182265,1.2637467639967557,55.18222045898438,-1.3864237199835618,55.387779235839844,-2.9839046158522775,54.53333282470703,0.028267001770182265
3219,2013-04-08,54.88888931274414,55.73333358764648,54.62333297729492,54.68777847290039,2991600.0,0.008224975091811082,-5.727239099274012,11.310877494099978,55.435891612285296,47.045039889762336,-0.23512311049283596,-0.06425824090618448,5.560333095302589,3.7597498544390007,40.161341785927526,1.2922210693359304,-1.5576791395984628,0.16422271728515625,-2.5139112320757917,2.842356666646104,-1.1748442573953213,1.5032896919656338,-4.098523689270017,44.96428841357399,-3.383744730744887,1.3390669746804749,4,-0.100555419921875,1.3988895416259766,4.926944732666016,4.106668472290039,-0.6966667175292898,0,0.015344094532460328,1.2419305716295268,54.44111251831055,1.2637467639967557,55.18222045898438,-1.3864237199835618,55.387779235839844,0.015344094532460328
3220,2013-04-09,55.16999816894531,55.47555541992188,54.53222274780274,55.16666793823242,2556000.0,0.005121416368975451,2.0705208197524634,0.01655918057663126,58.91360951138545,48.98996423911914,-0.41864385337164833,-0.5506305312903379,5.096890199415512,3.4481189778258283,39.613614028566225,0.9433326721191406,-1.100959366175779,0.557720565795897,-1.8158954751011152,2.931336606692909,-0.6290874546526126,1.7445285862444067,-4.275439857940668,58.40748734045339,9.137198849439294,1.1868080204485079,4,-0.3138866424560547,0.832225799560554,4.645835876464844,3.825559616088867,-1.3477745056152344,1,-0.013010282327710732,-5.727239099274012,54.88888931274414,1.2419305716295268,54.44111251831055,1.2637467639967557,55.18222045898438,-0.013010282327710732
3221,2013-04-10,55.42555618286133,55.83333206176758,54.9900016784668,55.22555541992188,2752200.0,0.004632191814352149,-1.5132469717553303,60.05612829323956,52.2155590755792,50.19486711361506,-0.7226776535845829,-0.9797205182955508,4.657814398127698,3.1587265674780554,38.80917473144477,0.8433303833007812,-0.7398956436363093,0.8915563583374038,-1.2429606797289523,3.02607339640376,-0.17570216069577071,1.9588148773705782,-4.428889038076775,71.21384454516433,22.987649275936484,1.067258519033177,4,-0.5694446563720703,-0.3872222900390625,4.291110992431641,3.5700016021728516,-2.5122222900390696,2,-0.01908465115433955,2.0705208197524634,55.16999816894531,-5.727239099274012,54.88888931274414,1.2419305716295268,54.44111251831055,-0.01908465115433955
3222,2013-04-11,56.95222091674805,57.101112365722656,55.55555725097656,55.55555725097656,3112200.0,0.027544418839026363,-1.2132101702414735,6.9832916897139565,68.03805085458279,53.19727111993976,-2.084661101676275,-2.611947987260045,2.974125098214337,1.6239881888190695,37.66525690579069,1.6755561828613281,-0.41416863183959407,2.400221061706546,0.18796734734127085,4.612474776071821,1.2940942045239083,3.5063479188891833,-5.855487114859187,95.19188245975168,45.923642785357856,1.106126857182638,4,-1.545553207397461,-1.9194412231445312,2.764446258544922,2.043336868286133,-3.1744422912597656,3,-0.013207916068948,-1.5132469717553303,55.42555618286133,2.0705208197524634,55.16999816894531,-5.727239099274012,54.88888931274414,-0.013207916068948
3223,2013-04-12,56.89444351196289,57.22111129760742,56.235557556152344,56.8922233581543,3358800.0,-0.0010144890551259111,2.006773348850742,0.0015896123476280089,66.33033787929773,56.336621684867666,-1.859028710331188,-2.4877997719562757,2.876091327972503,1.6771238780621616,35.774016973615105,0.9855537414550781,-0.24983138393699988,2.219332504272458,-0.22656132323921696,4.665226331784133,0.996385590516617,3.442279418028299,-5.557534567520676,87.85119652250889,37.282578964715285,1.2229469137558389,4,-1.2933330535888672,-2.5094432830810547,2.822223663330078,2.101114273071289,-3.6255531311035085,4,-0.024372597017259023,-1.2132101702414735,56.95222091674805,-1.5132469717553303,55.42555618286133,2.0705208197524634,55.16999816894531,-0.024372597017259023
3224,2013-04-15,56.66555786132813,57.3033332824707,56.44444274902344,56.7944450378418,3533400.0,-0.0040229877736062125,-2.00775473399459,-58.053264604807794,65.32294024624696,58.93407921763171,-1.327093813537708,-1.9147210870895677,2.9383505463514155,1.8829048863892623,33.150169946271035,0.8588905334472656,-0.021513313895397346,1.70961341857911,-0.21810294776667405,3.6373297849248942,0.7457552354062216,2.6734716017519986,-4.975596775696005,76.98484368762323,24.29286405376736,0.9638581831728908,4,-1.011669158935554,-2.280557632446296,3.038053512573235,2.3299999237060476,-2.6788902282714915,0,-0.047648004622965145,2.006773348850742,56.89444351196289,-1.2132101702414735,56.95222091674805,-1.5132469717553303,55.42555618286133,-0.047648004622965145
3225,2013-04-16,56.70888900756836,57.22222137451172,56.15888977050781,56.87222290039063,2920500.0,0.0007646822492468619,1.463323568269286,1.2672625566047362,60.59042229433165,60.53663080933868,-1.1503390779026432,-1.8345620200806678,2.6921844109627955,1.8012821895467397,30.444207853944956,1.0633316040039062,0.22482610643241685,1.6148334503173842,-0.4021527782629093,3.6318196788976778,0.6063403360272375,2.623326564607531,-4.569858146189148,74.30354239429047,20.483461917260875,1.0084931142901468,4,-1.0550003051757812,-2.3238887786865234,2.9897232055664062,2.2866687774658203,-4.453334808349609,1,-0.04437869364743918,-2.00775473399459,56.66555786132813,2.006773348850742,56.89444351196289,-1.2132101702414735,56.95222091674805,-0.04437869364743918
3226,2013-04-17,56.40444564819336,56.959999084472656,55.72888946533203,56.18222045898438,3559500.0,-0.005368529779068099,-1.1811030273948995,-1.3605577223998786,64.74746739438575,61.87240408805853,-0.7671942183755576,-1.3825799054516068,2.822107845749535,2.075937442533373,27.681463750353696,1.231109619140625,0.6017671925825709,1.1717233657836914,-0.8026629076095446,3.1461096391769274,0.1845302290870734,2.1589165024803094,-3.852270593126832,48.56963260281687,-8.126643976193037,0.9871931366966183,4,-0.7505569458007812,-2.3199996948242188,3.2941665649414062,2.77166748046875,-3.2422218322753906,2,-0.04578046916672407,1.463323568269286,56.70888900756836,-2.00775473399459,56.66555786132813,2.006773348850742,56.89444351196289,-0.04578046916672407
3227,2013-04-18,54.81888961791992,56.70222091674805,54.28555679321289,56.33333206176758,6444900.0,-0.028110479804426936,1.146028326270397,-6.814900008583172,51.52191931001787,60.34624424201252,0.8508827895771134,0.19088542372293205,4.211121429046557,3.625766772885001,25.839362094371122,2.4166641235351562,0.8410929858759317,-0.3999437332153306,-2.3822520218477337,1.5823645554170724,-1.3910978775315357,0.5912104111008745,-1.8866219046610624,17.673039292522237,-37.981826821566145,0.9911541443162031,4,0.975555419921875,-0.7844448089599609,4.752222061157227,4.3572235107421875,0.9066658020019602,3,-0.03476093256136936,-1.1811030273948995,56.40444564819336,1.463323568269286,56.70888900756836,-2.00775473399459,56.66555786132813,-0.03476093256136936
3228,2013-04-19,53.86111068725586,53.91333389282226,51.746665954589844,52.11111068725586,13752900.0,-0.017471695201045634,1.3367274731965906,-1.1555407781321,50.11545125774731,59.7550842026194,1.919603104774346,1.1919229749471256,4.963373015244926,4.53649353878987,25.28566037130989,3.072223663330078,0.92354045661002,-1.3463893890380874,-3.3582958361989483,0.6655170581227736,-2.3523426126185143,-0.3404361654576604,3.4422225952148438,38.052390181011596,-21.962632836207675,1.00595322358043,4,0.6638889312744141,0.17333412170410156,5.55583381652832,5.31500244140625,1.8766670227050781,4,-0.0015471656767616082,1.146028326270397,54.81888961791992,-1.1811030273948995,56.40444564819336,1.463323568269286,56.70888900756836,-0.0015471656767616082
3229,2013-04-22,52.76333236694336,54.362220764160156,52.22222137451172,53.83555603027344,5903100.0,-0.020381650253867623,1.0135929404290374,-0.6126992361886161,39.69464733326136,57.61964396060562,2.9996037285541775,2.2795086771134265,5.844182266161269,5.586124392143645,24.45840825698089,2.1399993896484375,0.8712173257545075,-2.3635009765624986,-4.629051945475524,-0.09795000764947304,-3.496276461019015,-1.2307254921059823,4.4288675689697286,18.567365945280148,-41.02648697361619,1.132775484456513,4,1.761667251586914,1.1761131286621094,5.642779350280762,6.41278076171875,2.6255569458007812,0,0.009581616460463627,1.3367274731965906,53.86111068725586,1.146028326270397,54.81888961791992,-1.1811030273948995,56.40444564819336,0.009581616460463627
3230,2013-04-23,52.34111022949219,53.554443359375,51.96555709838867,52.77555465698242,4526100.0,-0.008002188613009165,-1.6804189391379893,0.4051807867595001,31.32149445631468,55.29808122513179,3.328361139647882,2.687885724225353,6.009895188618131,5.973665753077427,23.668308415647974,1.5888862609863281,0.6940552255306258,-2.6894453048706026,-5.252970979584731,-0.12591963015647423,-3.971208142227667,-1.4076824675135384,4.742179026794439,11.402384234665355,-44.36998714614173,1.2817628373570633,4,2.183889389038086,2.155000686645508,4.016390800476074,5.483892440795898,3.734447479248054,1,0.03143910009454176,1.0135929404290374,52.76333236694336,1.3367274731965906,53.86111068725586,1.146028326270397,54.81888961791992,0.03143910009454176
3231,2013-04-24,52.98666763305664,53.28666687011719,52.13888931274414,52.13888931274414,2424600.0,0.012333658967759176,-1.7077303815694744,-1.9514079745712856,37.22854463577612,51.87480275637549,2.570814036049512,1.964807821806211,5.135939257100077,5.287089401245225,23.105845265700424,1.1477775573730469,0.644878386802759,-1.9307212829589844,-4.64863811925332,0.7871955533353514,-3.2896797011061523,-0.5717628648118165,3.9898891571960533,25.022458391355656,-28.45106713523421,1.3589584181471666,4,1.5383319854736328,1.5383319854736328,3.368056297302246,4.838335037231445,2.294445037841797,2,-0.013798064050772108,-1.6804189391379893,52.34111022949219,1.0135929404290374,52.76333236694336,1.3367274731965906,53.86111068725586,-0.013798064050772108
3232,2013-04-25,53.75555419921875,54.2488899230957,52.91444396972656,53.17777633666992,2841300.0,0.014510943988529368,-1.4165057698352117,0.6815199784017278,46.024977074193785,49.618651555808384,1.4536624155531541,1.1984734079677608,4.143345203551874,4.47332587782455,22.399540167665037,1.3344459533691406,0.5513326024490226,-1.1244457244873018,-3.8865597661579443,1.6376683171833406,-2.505502745322623,0.2566112963480194,3.116404774320685,76.80543482699679,19.747083646293305,1.3810570208353197,4,0.7694454193115234,0.7694454193115234,2.275279998779297,4.069448471069336,1.8255577087402273,3,-0.011037564250605425,-1.7077303815694744,52.98666763305664,-1.6804189391379893,52.34111022949219,1.0135929404290374,52.76333236694336,-0.011037564250605425
3233,2013-04-26,54.08444213867188,54.2488899230957,53.22444534301758,53.61444473266602,3124800.0,0.006118213166108832,1.5646603796108849,0.8134569295066056,45.27042635486799,47.39059445676628,0.7646711580065144,0.8757168525132144,3.5816846738641814,4.11157388918609,21.623840863137872,1.024444580078125,0.5159606333037772,-0.7709465026855398,-3.5531394620591286,2.011246456688049,-2.162042982372334,0.6201499770012546,2.685010974488563,88.40977858280931,28.589709860287073,1.3910964796867944,4,0.40000152587889914,0.44055747985839133,1.9463920593261648,3.740560531616204,1.3144454956054616,4,0.030343537186575897,-1.4165057698352117,53.75555419921875,-1.7077303815694744,52.98666763305664,-1.6804189391379893,52.34111022949219,0.030343537186575897
3234,2013-04-29,54.351112365722656,54.58333206176758,53.38333129882813,54.24444580078125,2875500.0,0.004930627302525137,3.202375227102679,0.22695139074890225,45.17734976873672,45.67803084281128,0.15105649057377946,0.6842059188103775,3.089281484357244,3.8196258040826834,20.52909372452601,1.200000762939446,0.19982171432949514,-0.5297208786010756,-3.2820471609318247,2.2226054037296734,-1.9058840197664537,0.8464422625643024,2.3178850042663797,91.1291192217232,29.84440504532879,1.376163141165376,4,0.00222015380859375,0.1738872528076172,1.6797218322753906,3.4738903045654297,1.2644424438476562,0,0.02551309961988557,1.5646603796108849,54.08444213867188,-1.4165057698352117,53.75555419921875,-1.7077303815694744,52.98666763305664,0.02551309961988557
3235,2013-04-30,54.698890686035156,54.82888793945313,54.17777633666992,54.264442443847656,1898100.0,0.006398734178103549,-1.1425881525928205,4.072956154781489,45.766447074532266,43.569028585049786,-0.5719731653456819,0.3683523441624601,2.5225003023426424,3.4452128319121016,19.44282342162882,0.6511116027832102,-0.10901758141093865,-0.1902204513549819,-2.9391398912555857,2.558698988545622,-1.5646801713052838,1.18423926859532,1.871660055645897,95.16738588164198,33.68709895070751,1.3744597199503006,4,-0.47444725036621094,-0.1738910675048828,1.181666374206543,3.1261119842529297,1.6799964904785156,1,0.012614490313331839,3.202375227102679,54.351112365722656,1.5646603796108849,54.08444213867188,-1.4165057698352117,53.75555419921875,0.012614490313331839
3236,2013-05-01,54.46222305297852,55.20888900756836,54.33666610717773,54.62111282348633,1456200.0,-0.004326735516723246,-3.254707852623631,-0.36572773250911544,32.927027032682375,41.50292944312362,-0.7149694268389339,0.5608809936951147,2.486118690795891,3.672050132243527,18.79345408785747,0.8722229003906321,-0.4261075013831146,-0.38061027526854474,-3.1253423306553003,2.364121780118211,-1.752976302961926,0.9917557524248366,2.0118499929607054,67.45766656968317,9.818596936341635,1.372366027693379,5,-0.9844455718994212,0.06277656555175071,1.3933334350585866,3.362779617309563,2.5922203063964773,2,0.029623004081055226,-1.1425881525928205,54.698890686035156,3.202375227102679,54.351112365722656,1.5646603796108849,54.08444213867188,0.029623004081055226
3237,2013-05-02,54.6511116027832,54.97666549682617,54.33444213867188,54.42889022827149,1602900.0,0.003468248984639155,-2.1242808892848597,-1.3985883030827029,34.88999384372512,39.81121195267671,-1.0394716519186034,0.3480053942482044,2.111872129939016,3.4689896796595576,18.067475583897462,0.6422233581542898,-0.7110927144025609,-0.16516628265380717,-2.90634741609243,2.5760148507848157,-1.5357568493731222,1.2054242840655078,1.7284133013290344,71.89250494992407,17.328403840369056,1.370590566719312,5,-1.0638885498046875,-0.1261119842529297,1.2044448852539062,3.173891067504883,2.038887023925774,3,0.011527689915883599,-3.254707852623631,54.46222305297852,-1.1425881525928205,54.698890686035156,3.202375227102679,54.351112365722656,0.011527689915883599
3238,2013-05-03,55.97999954223633,56.06111145019531,55.03889083862305,55.27111053466797,2873700.0,0.024315844645792062,1.3469304641416728,3.1900127029904546,45.97834439774408,40.50940051539701,-2.2754776400381687,-0.9061400030906412,0.5934138707210934,2.1361568670043383,16.834237536970303,1.4099998474121094,-0.9939163528169743,1.0867773056030288,-1.6961383145868894,3.869692925792947,-0.30468050449193385,2.4782351156979914,0.30686818288545936,96.97092728402026,43.3739618201507,1.3914578100949608,5,-1.966665267944336,-1.4549999237060547,-0.37472057342529297,1.8450031280517578,-0.47222137451171875,4,-0.007125538362614536,-2.1242808892848597,54.6511116027832,-3.254707852623631,54.46222305297852,-1.1425881525928205,54.698890686035156,-0.007125538362614536
3239,2013-05-06,55.73110961914063,56.05555725097656,55.68000030517578,55.88888931274414,1761300.0,-0.004446050824061021,-1.8889182329034435,-0.22257319822848792,44.39917892761516,41.96247656776374,-1.7448238035425518,-0.622851801062076,0.6000833370148158,2.364427995864027,16.200138090253333,0.37555694580078125,-1.075659749128313,0.7957763671875071,-2.0122389142044455,3.6037916485794597,-0.6082312735084656,2.19978400788348,0.4649540705705135,82.47779544464849,30.19883719212497,1.404007640695976,5,-1.6311092376709055,-1.2061100006103587,0.15250205993651633,2.093893051147454,-0.6822204589843821,0,-0.005961158626369589,1.3469304641416728,55.97999954223633,-2.1242808892848597,54.6511116027832,-3.254707852623631,54.46222305297852,-0.005961158626369589
3240,2013-05-07,54.45222091674805,55.86666870117188,54.38111114501953,55.72777938842773,2530800.0,-0.022947483212380826,-1.0956137565852946,8.084427359106723,39.940448296792965,42.2637991967656,-0.15084465707965222,0.6319036966061589,1.6445138721726664,3.5982864085576836,15.783278714251228,1.4855575561523509,-1.1051916404954412,-0.447223472595212,-3.2609522719866604,2.3665053267962364,-1.8540878722909326,0.9596409271005086,1.6548548182606737,6.821154305004079,-44.029811340990264,1.4068643996957233,5,0.035556793212890625,0.07277870178222656,1.6000022888183594,3.372781753540039,1.6033363342285156,1,0.021364305683709173,-1.8889182329034435,55.73110961914063,1.3469304641416728,55.97999954223633,-2.1242808892848597,54.6511116027832,0.021364305683709173
3241,2013-05-08,54.36777877807617,54.52999877929688,53.405555725097656,54.36666870117188,3376800.0,-0.0015507565577715932,5.907957488194162,-0.0008702673604825019,47.25007022720127,42.39992065821088,0.16775158037633986,0.6672466992373245,1.4800141321896945,3.630948716644191,15.78732142426632,1.1244430541992259,-0.9355905883665443,-0.4787767410278292,-3.290631771898859,2.3330782898432005,-1.884704256463344,0.9271507744076857,1.6877784729003906,36.234338593784564,-18.036248974292803,1.405927515435513,5,0.27499961853027344,0.15722084045410156,1.9708328247070312,3.457223892211914,1.0,2,0.03699081411154648,-1.0956137565852946,54.45222091674805,-1.8889182329034435,55.73110961914063,1.3469304641416728,55.97999954223633,0.03699081411154648
3242,2013-05-09,56.20000076293945,56.86555480957031,54.44444274902344,54.46888732910156,3563100.0,0.03370051206877944,-1.720346665466539,1559.4536082574045,62.88407888731334,44.35699316181592,-1.4318334079799797,-1.2903775280083067,-0.6020420663050672,1.7599495952300117,16.069927654319315,2.4977760314941406,-0.5872479494520917,1.3910562515258817,-1.3205448252415763,4.10265732829334,0.03525571314214915,2.7468567899096143,-4.453334808349609,80.76432882258125,23.432564291901627,1.3558005383837302,5,-1.0755577087402344,-1.6750011444091797,0.13361167907714844,1.6250019073486328,-0.720001220703125,3,0.015203604712386465,5.907957488194162,54.36777877807617,-1.0956137565852946,54.45222091674805,-1.8889182329034435,55.73110961914063,0.015203604712386465
3243,2013-05-10,55.50777816772461,55.62777709960938,54.32333374023438,54.77777862548828,7643700.0,-0.012317127861523502,1.6895811293893321,0.4216936498597403,65.82522392524683,46.65120140142815,-0.5771741239288346,-0.7455939447813051,0.05507368029832094,2.417562904615835,16.468413001963526,1.876667022705071,-0.32896121372514386,0.7681669235229478,-1.7852055525237631,3.3215393995696587,-0.5085193145004112,2.044853161546307,-3.6587344360351537,60.757890141099736,-1.4162839480037093,1.2766862380233568,5,-0.372222900390625,-0.9827785491943359,0.603611946105957,2.3172245025634766,1.1155548095703125,4,0.021298284637012888,-1.720346665466539,56.20000076293945,5.907957488194162,54.36777877807617,-1.0956137565852946,54.45222091674805,0.021298284637012888
3244,2013-05-13,53.96555709838867,55.63555526733398,53.88888931274414,55.2488899230957,3983400.0,-0.02778387318396891,-1.4315506061909442,-1.757991273221331,58.295518609441544,48.04332046086252,1.0109127132725177,0.6155373731954867,1.3876909660627277,3.8841162452131783,17.033185083001733,1.7466659545898366,-0.24286126322224533,-0.6390541076660128,-3.0449248439863865,1.766816628654361,-1.8419894758262032,0.5638812604941776,-2.0161831451415964,16.185015071365726,-50.24638608015469,1.2029353681601875,5,1.1699981689453125,0.5594425201416016,2.096388816833496,3.859445571899414,2.70111083984375,0,0.028577877302817356,1.6895811293893321,55.50777816772461,-1.720346665466539,56.20000076293945,5.907957488194162,54.36777877807617,0.028577877302817356
3245,2013-05-14,54.19222259521485,54.56555557250977,53.94444274902344,53.97777938842773,1984500.0,0.004200188212880374,-3.4189000312106135,-0.16709866891784544,56.431534256377354,50.6549323746064,0.7876477428865201,0.2009660195726255,0.9930043749180228,3.590280938653038,17.457481591259764,0.6211128234863352,-0.16087445303723769,-0.28655529022216086,-2.483175436015415,1.9100648555710933,-1.3848653631187844,0.8117547826744627,-2.1445250248413075,22.736042724620887,-46.911926584675285,1.0983100728966269,5,0.9433326721191335,0.3327770233154226,1.3458337783813406,3.632780075073235,1.0866661071777273,1,0.01580792453079871,-1.4315506061909442,53.96555709838867,1.6895811293893321,55.50777816772461,-1.720346665466539,56.20000076293945,0.01580792453079871
3246,2013-05-15,53.82222366333008,54.36999893188477,53.73333358764648,54.34333419799805,1556100.0,-0.006827528271878713,1.216646965853394,-2.430063150404535,50.371486690714,52.375098246494055,1.1815703704061349,0.3874575370945621,1.2430976330203762,3.9453987996002695,17.695109140247293,0.6366653442382955,-0.10163972170012414,-0.5274431228637724,-2.5436348902358787,1.488748644508334,-1.5355390065498256,0.4806527608222808,-1.6781689481725977,2.837924571272902,-63.182219407193436,1.0080958836860516,5,1.3133316040039062,0.7027759552001953,1.6069440841674805,4.002779006958008,2.053333282470703,2,0.041494636149120856,-3.4189000312106135,54.19222259521485,-1.4315506061909442,53.96555709838867,1.6895811293893321,55.50777816772461,0.041494636149120856
3247,2013-05-16,52.91333389282226,53.91444396972656,52.6866683959961,53.56666564941406,2601000.0,-0.01688688628312951,-1.2188793712621449,1.253729704405384,43.870682560617475,52.14091359792443,2.0316867870490967,1.2082138835465273,2.040325178964487,4.882121049502224,17.382809574669572,1.2277755737304616,-0.09591200378031317,-1.3410551071167092,-3.442193339353139,0.7600831251197206,-2.3916242232349205,-0.2904859909984978,-0.6748491757765223,7.686476515232411,-53.20881834211154,1.0505691161182138,5,1.8627777099609446,1.611665725708015,2.033888816833503,4.911668777465827,3.1055564880371236,3,0.046386131900618466,1.216646965853394,53.82222366333008,-3.4189000312106135,54.19222259521485,-1.4315506061909442,53.96555709838867,0.046386131900618466
3248,2013-05-17,53.77777862548828,53.86999893188477,53.22222137451172,53.28666687011719,3518100.0,0.016336992381107196,-1.089595766935358,-0.7517034805303917,47.17600407658325,52.449449725587556,0.9186068965178293,0.35542905469938546,1.095602062211995,4.035773452700106,15.968647157844346,0.9566650390625142,0.058949345018113775,-0.47244377136230753,-2.577193102268758,1.6323055595441431,-1.5248184368155293,0.5799308940909143,-1.4467525065920555,37.000748997778814,-19.241092375124026,1.052374665453225,5,0.9983329772949219,0.7472209930419922,1.4419450759887695,4.047224044799805,1.9666671752929688,4,0.03165286778768639,-1.2188793712621449,52.91333389282226,1.216646965853394,53.82222366333008,-3.4189000312106135,54.19222259521485,0.03165286778768639
3249,2013-05-20,53.26889038085938,54.143333435058594,53.155555725097656,53.5966682434082,1810800.0,-0.009462797788150179,-2.563108466063504,-0.6674201115408969,43.06647539328067,52.79678606964175,1.16389542723374,0.952994961423407,1.5114495814871205,4.572508775957758,14.728921457456845,0.9877777099609375,0.1763147185121383,-1.0066099166870046,-3.0473397867692427,1.0341199533952334,-2.02697485172812,0.01375501835411086,-0.8471736881496739,30.987596921259026,-19.490595981401313,1.020364935041119,5,1.507221221923821,1.2561092376708913,1.7241649627685476,4.556112289428704,2.719997406005845,0,0.06297188795283892,-1.089595766935358,53.77777862548828,-1.2188793712621449,52.91333389282226,1.216646965853394,53.82222366333008,0.06297188795283892
3250,2013-05-21,53.98666763305664,54.36111068725586,53.18888854980469,53.18888854980469,1862100.0,0.013474604916027477,-1.9387136415582429,-2.433901658423096,47.79699343254376,52.8575553146798,0.41698501827455203,0.3845350581259126,0.6994242676315707,3.9040490354350936,13.259095589383485,1.1722221374511719,0.10936576319225821,-0.37111053466797017,-2.2057430851050484,1.463522015769108,-1.2884268098865093,0.5462057405505689,-1.4760741780097177,77.22780579003981,27.703680239526804,0.9173162752185399,5,0.7894439697265625,0.4977760314941406,1.0327768325805664,3.8383350372314453,1.8122215270996094,1,0.04964189164983379,-2.563108466063504,53.26889038085938,-1.089595766935358,53.77777862548828,-1.2188793712621449,52.91333389282226,0.04964189164983379
3251,2013-05-22,52.25555419921875,54.38333129882813,52.06666564941406,54.01555633544922,3848400.0,-0.03206557303377455,-1.1673572374314403,-2.206127201350337,40.29002771136761,50.34710518401916,2.0304991352045008,2.16928740863559,2.3279855928173916,5.66244217971456,11.954233001803113,2.3166656494140696,0.02188502387760849,-2.0656682968139677,-4.0392084768037435,-0.09212811682419186,-3.052438386808859,-1.0788982068190762,4.6100006103515625,8.1534661616993,-36.94911220904896,0.9867700899948888,5,1.5955562591552734,2.0977783203125,2.763890266418457,5.569448471069336,3.9811134338378906,2,0.057856711109553816,-1.9387136415582429,53.98666763305664,-2.563108466063504,53.26889038085938,-1.089595766935358,53.77777862548828,0.057856711109553816
3252,2013-05-23,53.16222381591797,53.55110931396485,51.67889022827149,51.81222152709961,4440600.0,0.017350684163498498,-1.3161498729350674,-0.7670458239952836,38.17385732798082,47.274731117656266,0.7237110152725421,1.2815959248407864,1.3400444763613848,4.802209024541227,11.388598397363817,1.8722190856933594,0.10313476188549942,-1.1293321609497085,-3.155803518336185,0.8971391964367683,-2.1425678396429504,-0.11609648225646652,3.6073532104492188,54.84806468129737,15.632879595129836,1.013235678693239,5,0.4949989318847656,1.1099987030029297,1.7069435119628906,4.662778854370117,2.5655555725097585,3,0.051038743963723654,-1.1673572374314403,52.25555419921875,-1.9387136415582429,53.98666763305664,-2.563108466063504,53.26889038085938,0.051038743963723654
3253,2013-05-24,55.72555541992188,56.44444274902344,54.52333450317383,54.66666793823242,8235000.0,0.0482171628651169,-1.8554896251796704,0.7843597677277211,49.980481139901435,46.35083806548514,-2.0176585642913523,-1.2147653049878002,-1.206814227818846,2.2814061766097993,10.341519722627401,3.2822189331054688,0.16164111627729483,1.3519437789917035,-0.7698766852410017,3.4737642432244087,0.29103354687535443,2.4128540111080525,0.8403941345214747,84.91492170171017,49.058296480726995,1.0609102321163522,5,-1.6638889312744212,-1.4533329010009837,-0.8111104965210032,1.9511127471923757,-0.03777694702149148,4,0.0052639217092960155,-1.3161498729350674,53.16222381591797,-1.1673572374314403,52.25555419921875,-1.9387136415582429,53.98666763305664,0.0052639217092960155
3254,2013-05-28,55.73777770996094,56.44333267211914,55.448890686035156,56.13555526733398,2500200.0,0.00021933007122054704,-1.0387275891059105,-0.37565611479170924,54.95928541765447,46.1872548611826,-1.9579542072517313,-1.1781815531495567,-1.0930103909829612,2.2995305138337514,9.493936483779288,0.9944419860839844,-0.09750493752620315,1.294832801818849,-0.9127798977773836,3.5024455014150817,0.19102645202073631,2.398639151616962,-4.058887481689446,85.17139332773533,43.75655335030505,1.1038063497981159,5,-1.6761112213134766,-1.465555191040039,-1.4580554962158203,1.9388904571533203,-0.2133331298828054,1,0.00011963323789143665,-1.8554896251796704,55.72555541992188,-1.3161498729350674,53.16222381591797,-1.1673572374314403,52.25555419921875,0.00011963323789143665
3255,2013-05-29,55.38888931274414,55.86555480957031,54.84111022949219,55.33333206176758,1545300.0,-0.006259460128322347,1.0308385701430007,-0.13966914409014874,53.86036919526968,46.5749084727999,-1.5885169906770642,-0.8168289761393766,-0.712969919076599,2.6661339530546613,8.66930442208435,1.024444580078125,-0.3576438270382596,0.9114444732665987,-1.3342474664902184,3.157136413023416,-0.2114014966118134,2.034290443145011,-3.6147102355956946,77.8503451240373,34.30216313747178,1.12284596987841,5,-1.3272228240966797,-1.1166667938232422,-1.1566667556762695,2.287778854370117,0.6122207641601562,2,0.010832469861117744,-1.0387275891059105,55.73777770996094,-1.8554896251796704,55.72555541992188,-1.3161498729350674,53.16222381591797,0.010832469861117744
3256,2013-05-30,56.07555770874024,56.37666702270508,55.112220764160156,55.445556640625,2430900.0,0.012397222701450827,1.0523065206690627,11.33967316671257,49.484921211355704,47.19871276732637,-2.1478001588418394,-1.450817317053101,-1.3496919496828141,2.00736768726248,8.18856825871903,1.2644462585449219,-0.4242128524504096,1.517446136474618,-0.8391110746376924,3.874003347586928,0.3391675309184663,2.6957247420307695,-4.207995559692378,92.25934372400977,51.212080392800615,1.1782786055561538,5,-2.0138912200927805,-1.803335189819343,-1.565002441406257,1.6011104583740163,-0.5111122131347727,3,-0.0049338528208854315,1.0308385701430007,55.38888931274414,-1.0387275891059105,55.73777770996094,-1.8554896251796704,55.72555541992188,-0.0049338528208854315
3257,2013-05-31,55.28111267089844,55.97333145141602,55.28111267089844,55.905555725097656,2434500.0,-0.014167403237756448,-1.2170757633144997,-0.9911777706462459,49.069687555679565,47.40912204278152,-1.0975876198501737,-0.6395439356458397,-0.5607487954477932,2.8223269421035866,7.680496246678055,0.794445037841804,-0.5006054129189081,0.6915010452270494,-1.6870303676441765,3.070032458098275,-0.49776466120856355,1.8807667516626623,-3.322035111389148,39.44484488897096,0.8540434700857915,1.1892657064356134,5,-1.2194461822509766,-1.008890151977539,-0.7561130523681641,2.3955554962158203,-8.692222595214837,4,0.017285378603843382,1.0523065206690627,56.07555770874024,1.0308385701430007,55.38888931274414,-1.0387275891059105,55.73777770996094,0.017285378603843382
3258,2013-06-03,55.58111190795898,55.61888885498047,55.0011100769043,55.48444366455078,2020500.0,0.0054267944794546,6.174208696037389,-0.15480714015173516,57.383704063244416,48.99992522833305,-1.2459029612608958,-1.0234308965540748,-0.830352753085208,2.54048352988908,7.896172678268286,0.6177787780761719,-0.46901791437346674,1.0114446640014592,-1.324302446209515,3.3471917742124333,-0.1564288911040279,2.1793182191069462,-3.532349246197491,46.18595138721852,4.564297977984523,1.1678735551054884,6,-1.5194454193115163,-1.3088893890380788,-1.0561122894287038,2.0955562591552805,-8.616668701171868,0,0.0026388007622377696,-1.2170757633144997,55.28111267089844,1.0523065206690627,56.07555770874024,1.0308385701430007,55.38888931274414,0.0026388007622377696
3259,2013-06-04,55.398887634277344,55.655555725097656,55.13999938964844,55.46555709838867,1818000.0,-0.003278528756016863,1.3084609406359156,-0.6896728621601864,55.537415718614106,49.85997214900753,-0.815525764674689,-0.914245870767374,-0.6285372172058459,2.7359078527691167,8.132492704359159,0.5155563354492188,-0.2842064961388715,0.8458314895629897,-1.4596669114486787,3.151329890574658,-0.3069177109428409,1.9985806900688203,-3.262233572308702,36.32411430502041,-7.368922858744938,1.1527492005058324,6,-1.3372211456298828,-1.1266651153564453,-0.8941659927368164,2.277780532836914,-7.6211090087890625,1,0.005214740781984473,6.174208696037389,55.58111190795898,-1.2170757633144997,55.28111267089844,1.0523065206690627,56.07555770874024,0.005214740781984473
3260,2013-06-05,55.61555480957031,56.148887634277344,55.31666564941406,55.393333435058594,2246400.0,0.0039110383718048425,-3.43193499238192,-3.3331807518452825,58.347108729333804,51.86631448433711,-0.8681296057500987,-1.095454868981534,-0.8191453184102429,2.530038013177709,7.662696918347706,0.8322219848632812,-0.18053675188639318,1.0043319702148423,-1.3486662089681047,3.3573301493977894,-0.1721671193766312,2.180831059806316,-3.39276717539866,44.66879648579843,-4.018964771737167,1.176499089591472,6,-1.5538883209228516,-1.343332290649414,-1.1763887405395508,2.0611133575439453,-7.94444274902343,2,-0.0016382148807855268,1.3084609406359156,55.398887634277344,6.174208696037389,55.58111190795898,-1.2170757633144997,55.28111267089844,-0.0016382148807855268
3261,2013-06-06,56.37888717651367,56.43222045898438,55.48444366455078,55.76333236694336,1852200.0,0.013725159616891913,1.6246157421589953,2.7700072098053354,66.35208329883432,54.9972284810986,-1.1008207734558582,-1.792286312909198,-1.578711971425335,1.787143097051107,6.686170062746334,0.9477767944336009,0.049777057932196556,1.6671089172363267,-0.8106658228227914,4.144883657295445,0.42822154720676764,2.9059962872658858,-4.071688641583073,96.2732935810869,40.647680586495454,1.2388873700295604,6,-0.8949985504150391,-2.1066646575927734,-2.0041656494140625,1.297780990600586,-8.95888900756836,3,-0.0067006838646285205,-3.43193499238192,55.61555480957031,1.3084609406359156,55.398887634277344,6.174208696037389,55.58111190795898,-0.0067006838646285205
3262,2013-06-07,57.054443359375,57.054443359375,56.37888717651367,56.49222183227539,2503800.0,0.01198243201832394,1.4031672580962526,0.9133573783495699,65.74141473673718,56.748443325191474,-1.303254927248723,-2.5302762478236147,-2.21850381949573,1.1242380499477918,7.400094135828477,0.6755561828613281,0.2036597018670676,2.299942970275879,-0.3117218079243429,4.911607748476101,0.994110581175768,3.60577535937599,-4.66452214170063,100.0,40.28272744191246,1.3058323891001118,6,-1.1066665649414062,-2.687776565551758,-3.0530548095703125,0.6222248077392578,-10.151111602783203,4,-0.026115369391728538,1.6246157421589953,56.37888717651367,-3.43193499238192,55.61555480957031,1.3084609406359156,55.398887634277344,-0.026115369391728538
3263,2013-06-10,56.68999862670898,57.13888931274414,56.599998474121094,56.7599983215332,1207800.0,-0.006387666081858923,-3.311126708984375,-0.12450553998766387,66.66664188787615,58.04926071077166,-0.8801769307402125,-2.1847337504855844,-1.8241563758969548,1.515540880230617,8.100128421407188,0.5388908386230469,0.6264968403549815,1.8763872146606388,-0.8577097726219876,4.610484201943265,0.5093387210193256,3.243435708301952,-4.113496523366585,77.54300120038819,13.605376796609399,1.3670484936413123,6,-0.6999988555908132,-2.2811088562011648,-2.6338872909545827,0.9866695404052805,-10.518886566162095,0,-0.17818149225119806,1.4031672580962526,57.054443359375,1.6246157421589953,56.37888717651367,-3.43193499238192,55.61555480957031,-0.17818149225119806
3264,2013-06-11,55.50777816772461,56.38333129882813,55.459999084472656,56.28111267089844,1563300.0,-0.02085412749379356,-1.1253078696081824,11.0476839237046,57.08958461345896,58.4080624239038,0.29724564947039767,-0.9286629261291992,-0.601477121993355,2.727047861185099,8.248998571765078,1.229999542236321,1.0157666897570863,0.6170557022094698,-2.103290992793177,3.3374023972121165,-0.7431176452918535,1.9772290497107932,-2.6575328318181093,10.487873808053424,-49.630123243354376,1.360173347501325,6,0.5622215270996094,-1.0988883972167969,-1.2386112213134766,1.9705562591552734,-8.677776336669922,1,-0.15391239287442926,-3.311126708984375,56.68999862670898,1.4031672580962526,57.054443359375,1.6246157421589953,56.37888717651367,-0.15391239287442926
3265,2013-06-12,55.04888916015625,55.9477767944336,54.89666748046875,55.6866683959961,1336500.0,-0.00826711179434636,-1.231127377549631,0.8247132815390399,64.77086138883084,60.10650022140104,0.7854300742469391,-0.4240449392483896,-0.12890750799574846,3.1849985314569906,8.408398701298886,1.0511093139648509,1.0440723396363012,0.11533336639404013,-2.585613053469139,2.816279786257219,-1.2351398435375458,1.465806576325626,-1.9413251856394922,6.788876885255664,-57.42778228644151,1.3504732099315893,6,0.9688892364501953,-0.6399993896484375,-0.73638916015625,2.429445266723633,-11.418888092041023,2,-0.13208460053596716,-1.1253078696081824,55.50777816772461,-3.311126708984375,56.68999862670898,1.4031672580962526,57.054443359375,-0.13208460053596716
3266,2013-06-13,56.05555725097656,56.148887634277344,54.65444564819336,54.74444580078125,1767600.0,0.018286801172164857,-1.0044667754792957,-2.055744960822993,65.13953272983059,61.89203857408449,-0.25074159402364415,-1.3226304285602666,-1.1374609327365306,2.1936504235528744,8.504105360514442,1.4944419860839844,1.0156649407272198,1.0103347778320284,-1.6818065785993852,3.702476134263442,-0.33573590038367485,2.3564054560477317,-2.706113756166161,56.395386330345374,-8.634294544079339,1.3460706782157053,6,-0.1588897705078125,-1.64666748046875,-1.549168586730957,1.4227771759033203,-12.065555572509766,3,-0.1495738442647203,-1.231127377549631,55.04888916015625,-1.1253078696081824,55.50777816772461,-3.311126708984375,56.68999862670898,-0.1495738442647203
3267,2013-06-14,55.36777877807617,56.19111251831055,55.33000183105469,56.05555725097656,1898100.0,-0.012269585864984167,-1.256188063147479,-0.5245766656968286,47.670726237503466,60.81281881566883,0.5035801313686576,-0.4654044859463937,-0.4529719235741396,2.8748798422465427,7.9619076944182865,0.8611106872558594,1.0140169764463494,0.19983406066894815,-2.3000226851422383,2.6996908064801346,-1.050094312236645,1.4497624335745414,-1.7909685341897443,28.711986512754844,-32.40600512360737,1.2499283729055921,6,0.5288887023925781,-0.9588890075683594,-0.7838897705078125,2.084444046020508,-11.521110534667969,4,-0.14354523126143393,-1.0044667754792957,56.05555725097656,-1.231127377549631,55.04888916015625,-1.1253078696081824,55.50777816772461,-0.14354523126143393
3268,2013-06-17,55.47999954223633,56.10444259643555,55.33777618408203,55.91444396972656,2386800.0,0.0020268243848098333,-1.1329137769098927,0.6316633110922534,48.343328523286075,60.01347579396571,0.41963762170953345,-0.4675310251508762,-0.543354178687224,2.6705267025909123,7.390408992715919,0.7666664123535156,1.0344762596500416,0.22694377899169638,-2.1880984003762833,2.641985958359676,-0.9805773106922899,1.4344648686756827,-1.6894645542184392,47.75063600879912,-9.898256810944133,1.2075210896839894,6,0.4166679382324219,-1.0711097717285156,-0.655278205871582,1.9622249603271484,-12.81777572631836,0,-0.1545902641746636,-1.256188063147479,55.36777877807617,-1.0044667754792957,56.05555725097656,-1.231127377549631,55.04888916015625,-0.1545902641746636
3269,2013-06-18,56.62333297729492,56.764442443847656,55.60333251953125,55.88888931274414,4876200.0,0.02060802892019109,1.284159812691361,-1.6905353552205256,57.19838593431625,59.88583992785265,-0.5942325830105943,-1.4194486397941688,-1.6655486005117908,1.4160426305376603,6.950936078081262,1.2844429016113281,1.1526240634130005,1.2025550842285142,-1.0953693605304906,3.500479528987519,0.0535928618490118,2.3515173066080166,-2.6318967297934606,93.312337400542,36.64001354248017,1.1489622223795037,6,-0.7266654968261719,-2.2144432067871094,-1.793055534362793,0.8188915252685547,-14.919998168945312,1,-0.18459211719202784,-1.1329137769098927,55.47999954223633,-1.256188063147479,55.36777877807617,-1.0044667754792957,56.05555725097656,-0.18459211719202784
3270,2013-06-19,56.66666793823242,57.34111022949219,56.5011100769043,56.72222137451172,2529000.0,0.000765319854182378,-3.344800370944033,-0.07564015997506882,53.72652703533362,58.483000343019235,-0.5283487705582175,-1.3193541104233546,-1.6958675166494146,1.2663223129573709,6.819200173944523,0.8400001525878906,1.1424510838169368,1.1118900299072294,-1.1461304942473163,3.369910554061775,-0.017120232170043437,2.2409002919845022,-2.4863845068163997,74.89666942593495,21.787082234268325,1.1290102620772744,6,-0.6688899993896484,-2.156667709350586,-1.836390495300293,0.6688899993896484,-14.19000244140625,2,-0.17358822152556874,1.284159812691361,56.62333297729492,-1.1329137769098927,55.47999954223633,-1.256188063147479,55.36777877807617,-0.17358822152556874
3271,2013-06-20,55.27888870239258,56.57555770874024,55.161109924316406,56.313331604003906,2784600.0,-0.024490221259392708,-1.227476022984305,18.620682551672047,49.98695535240015,56.73250485587067,0.7677205638284761,0.32310491466527935,-0.3191686484205789,2.538371123324403,5.897951601990092,1.5055580139160156,1.1408730034816301,-0.42705593109131,-2.0783921977142583,1.2242803355316383,-1.2527240644027842,0.39861220222016414,-0.8457391271304644,5.402695485708886,-47.39326475128283,0.8256681333114732,6,0.7188892364501953,-0.7688884735107422,-0.4486112594604492,1.008890151977539,-11.83444595336914,3,-0.21072941058913086,-3.344800370944033,56.66666793823242,1.284159812691361,56.62333297729492,-1.1329137769098927,55.47999954223633,-0.21072941058913086
3272,2013-06-21,55.87555694580078,56.12111282348633,55.33333206176758,55.58333206176758,2926800.0,0.010793781449198736,1.011346647382236,-0.2824949386553971,51.668978114973946,55.06609776999265,-0.015375563333869025,-0.06309977391721588,-0.9694288727338005,1.8344765865270887,4.703326429981234,0.84222412109375,1.1028787044841906,0.03394565582275533,-1.103269165899647,1.1711604775451576,-0.5346617550384423,0.6025530666839529,-1.2097705182002585,32.77279456283225,-19.99761169554197,0.5686074108612007,6,0.12222099304199219,-1.3655567169189453,-1.0452795028686523,0.12666702270508523,-13.006668090820312,4,-0.21271475251446637,-1.227476022984305,55.27888870239258,-3.344800370944033,56.66666793823242,1.284159812691361,56.62333297729492,-0.21271475251446637
3273,2013-06-24,56.01889038085938,56.51666641235352,55.03777694702149,55.38888931274414,2403000.0,0.002565226064728643,-1.220178389909397,2.1558775536845096,53.52987219226069,54.670574167637284,-0.2949321741252007,-0.19323792434470732,-1.1639310687939073,1.5861987690996173,4.620568464890316,1.4788894653320312,0.9030409779924469,0.16261234283447834,-0.9758658664813353,1.301090552150292,-0.40662676182343205,0.7318514474923887,-1.1390780491075247,42.595374334429295,-11.749120255714757,0.5692391046579084,6,-0.021112442016608668,-1.5088901519775462,-1.3683347702026438,-0.9805564880371165,-12.907779693603523,0,-0.21728781228430405,1.011346647382236,55.87555694580078,-1.227476022984305,55.27888870239258,-3.344800370944033,56.66666793823242,-0.21728781228430405
3274,2013-06-25,55.74444580078125,56.48888778686523,55.40666580200195,56.31444549560547,1468800.0,-0.004899143453435895,1.3555131185652818,-0.9047598864069749,50.72902111632491,53.11036969291441,0.018566662602701456,0.08614871564752491,-0.9375205111764018,1.7505893979059053,4.533338156531516,1.0822219848632741,0.6431706140451254,-0.11216564178467081,-1.2505016300658909,1.0261703464965493,-0.6813336359252844,0.4570023523559428,-0.7066688537597585,30.680269292238176,-23.860032808198017,0.5691679941406115,6,0.25333213806152344,-1.234445571899414,-1.0938901901245117,-0.7116661071777344,-12.137779235839844,1,-0.23468207095674343,-1.220178389909397,56.01889038085938,1.011346647382236,55.87555694580078,-1.227476022984305,55.27888870239258,-0.23468207095674343
3275,2013-06-26,55.98888778686523,56.72666549682617,55.27777862548828,55.32777786254883,2172600.0,0.00438504648440774,-2.807307538091419,-1.1598425934601206,47.65656732360529,51.1678179811116,-0.0877410776462284,-0.11703878264287226,-1.2295433460481178,1.379915996105602,4.794907144008442,1.4488868713378906,0.3903511915526181,0.10227642059325603,-1.01559985893865,1.220152700125162,-0.4566617191727005,0.6612145603592126,-0.9511108398437358,56.31578471851986,6.7630143341079005,0.5589381397659537,6,0.20055580139160867,-1.4788875579833913,-1.338332176208489,-1.6038875579833913,-12.25,2,-0.2551497903101221,1.3555131185652818,55.74444580078125,-1.220178389909397,56.01889038085938,1.011346647382236,55.87555694580078,-0.2551497903101221
3276,2013-06-27,55.79888916015625,56.4011116027832,55.66555786132813,56.26889038085938,1410300.0,-0.003393506001266755,1.003022905521198,-0.7109274924122834,41.98809762595154,50.536414802050274,0.06930892960522073,0.05393505459426251,-1.0804997617996293,1.4591445271674246,4.797293254675498,0.735553741455071,0.33091701027564824,-0.07388877868652344,-1.1887635395019487,1.0409859821289018,-0.6313261590942361,0.4835486017211892,-0.5768455505371008,45.06586377311759,1.8160758944863318,0.5574373804077137,6,0.39055442810058594,-1.288888931274414,-1.1686115264892578,-1.413888931274414,-12.06222152709961,3,-0.23875428102326712,-2.807307538091419,55.98888778686523,1.3555131185652818,55.74444580078125,-1.220178389909397,56.01889038085938,-0.23875428102326712
3277,2013-06-28,56.23666763305664,56.54888916015625,55.405555725097656,55.55555725097656,2599200.0,0.007845648533322258,-1.3306855163243168,-1.4491672618660907,47.134041522851895,50.40204957977981,-0.25955059944943315,-0.32526143106831285,-1.5038756271108582,0.9120170591943264,4.804325070245151,1.1433334350585938,0.23886824319059485,0.3161119461059556,-0.7736186709606088,1.40584256317252,-0.22875336242732658,0.8609772546392378,-0.9588890075683594,70.98696276754323,30.750049098263773,0.544865308533281,6,-0.04722404479980469,-1.7266674041748047,-2.134446144104004,-1.8516674041748047,-12.577777862548828,4,-0.2274712464739601,1.003022905521198,55.79888916015625,-2.807307538091419,55.98888778686523,1.3555131185652818,55.74444580078125,-0.2274712464739601
3278,2013-07-01,55.72777938842773,56.57777786254883,55.63000106811523,56.57777786254883,2478600.0,-0.009049046930543647,1.2300670490346721,-1.247959943768948,51.52027828536898,49.77114872989677,0.3220482677172498,0.20572583061676397,-0.9553243485908709,1.310556262604166,4.9982994879835125,0.9477767944336009,0.04980865829396208,-0.20010967254639667,-1.2821692038499322,0.8819498587571388,-0.7411394381981609,0.3409200931053675,-0.322223663330071,31.058378113670038,-12.406985330811509,0.5410297656517672,7,0.46166419982910867,0.20444297790528054,-1.7630567550659109,-1.6433334350585866,-12.401111602783196,0,-0.23074471429804544,-1.3306855163243168,56.23666763305664,1.003022905521198,55.79888916015625,-2.807307538091419,55.98888778686523,-0.23074471429804544
3279,2013-07-02,55.68777847290039,56.35889053344727,55.445556640625,55.53222274780274,2493900.0,-0.0007177913056346519,-4.554073489839516,-0.18300706393443106,54.686227754681305,49.87778214315763,0.24069653095651944,0.2829883879380972,-0.8399173565932756,1.2416051447609107,5.240534137231158,0.9133338928222727,0.11077380248665492,-0.2545551300048814,-1.3143653045002637,0.8052550444905009,-0.7844602172525725,0.27534995724280975,1.6533317565917969,28.297574884747128,-18.988905855227742,0.5299050872476911,7,0.1944427490234375,0.3099994659423828,-1.520833969116211,-1.6533336639404297,-11.841110229492188,1,-0.2258425121369274,1.2300670490346721,55.72777938842773,-1.3306855163243168,56.23666763305664,1.003022905521198,55.79888916015625,-0.2258425121369274
3280,2013-07-03,55.52444458007813,55.97555541992188,55.47888946533203,55.5888900756836,1050300.0,-0.0029330294240726973,-5.385698170581684,-0.4142920202069933,45.55430385842034,49.38526531049321,0.25140493166885136,0.46287857882180816,-0.5879090675053718,1.2789929242129858,5.147761139843466,0.49666595458985086,0.15820777448548284,-0.4133335113525334,-1.4798201614289965,0.6531531387239298,-0.9465768363907685,0.11990981368570175,1.778754577636711,10.142177935573077,-34.505291499897126,0.533243325038233,7,0.357776641845696,0.47333335876464133,-1.3575000762939524,-1.4899997711181712,-11.983333587646491,2,-0.21464020226170366,-4.554073489839516,55.68777847290039,1.2300670490346721,55.72777938842773,-1.3306855163243168,56.23666763305664,-0.21464020226170366
3281,2013-07-05,56.0011100769043,56.29111099243164,55.65777969360352,56.04999923706055,1422000.0,0.008584786402297206,1.384922573045625,0.7586125251568604,55.495547264142715,49.810439660400846,-0.12520659636260234,-0.04589313319689836,-0.9893444280296393,0.6907014737135455,4.777678703827201,0.7666664123535085,0.03656016615646962,0.08222084045409872,-0.9645705848924706,1.129012265800668,-0.44117487221918594,0.6056165531273834,1.2649362304687486,50.805588188394715,3.9712695878219364,0.5233957126732842,7,-0.11888885498046875,-0.0033321380615234375,-1.8341655731201172,-2.061664581298828,-12.825553894042969,4,-0.21896391470097298,-5.385698170581684,55.52444458007813,-4.554073489839516,55.68777847290039,1.2300670490346721,55.72777938842773,-0.21896391470097298
3282,2013-07-08,55.56444549560547,56.18444442749024,55.37666702270508,55.98888778686523,3590100.0,-0.007797427242052346,-1.019445437856156,8.681725967540428,50.693696285307624,49.49530900407273,0.29355644224117583,0.2881971009923916,-0.505760013026908,1.0122982740214468,4.030624494815958,0.8077774047851634,-0.06907191994397266,-0.2799438476562486,-1.189548838440352,0.6296611431278549,-0.7347463430483003,0.17485864773580317,1.6651910184326155,15.633733929569594,-29.80060075226224,0.4548024953920511,7,0.4377765655517578,0.4333324432373047,-1.397500991821289,-1.073333740234375,-12.720001220703132,0,-0.2128659389480324,1.384922573045625,56.0011100769043,-5.385698170581684,55.52444458007813,-4.554073489839516,55.68777847290039,-0.2128659389480324
3283,2013-07-09,46.5888900756836,47.764442443847656,45.18777847290039,47.55555725097656,50186700.0,-0.16153414903837626,2.7223260094455557,2.2774996629668123,13.953863141736335,45.409180340229554,8.706362044540292,8.925834037088627,8.402783224320217,9.815327047632572,4.824256197865487,10.376667022705078,-0.2689233959276791,-8.750443840026847,-12.95013437550287,-4.550753304550824,-10.850289107764858,-6.650598572288835,10.566627658701165,12.542275067954325,-25.727254462959646,2.0998452677380124,7,4.36833190917968,4.675554275512688,7.578054428100579,7.902221679687493,-3.7066688537597727,1,-0.06289053678711831,-1.019445437856156,55.56444549560547,1.384922573045625,56.0011100769043,-5.385698170581684,55.52444458007813,-0.06289053678711831
3284,2013-07-10,46.96444320678711,47.5988883972168,46.33222198486328,46.393333435058594,10719900.0,0.00806100189322878,-2.6538489048323823,-0.5908029012730602,15.959748833060857,41.887311619057954,7.771664082334993,8.30312405087291,7.954603331059815,9.272008491903264,6.600374378554777,1.2666664123535156,-0.5539461302092192,-7.947723960876466,-13.571707286599128,-2.323740635153804,-10.759715623737797,-5.135732298015135,9.47301017190859,16.00118460616655,-16.906763740874833,2.811991662861332,7,3.9183349609375,4.30000114440918,7.20250129699707,7.526668548583984,-4.327777862548828,2,-0.0774580762115128,2.7223260094455557,46.5888900756836,-1.019445437856156,55.56444549560547,1.384922573045625,56.0011100769043,-0.0774580762115128
3285,2013-07-11,47.77777862548828,47.83333206176758,46.9022216796875,47.13888931274414,5407200.0,0.017318110535666564,1.4829736479372555,1.1186804085149586,22.576971512486494,39.730519828672946,6.337556001455212,7.290935124087227,7.065383122270788,8.297570893093692,8.397839539830958,0.9311103820800781,-0.8873632282296811,-6.7708330154418945,-13.234920034058177,-0.30674599682561166,-10.002876524750036,-3.538789506133753,7.984694258859697,23.326331513822236,-12.521316246737431,3.232043509308143,7,3.104999542236328,3.486665725708008,6.389165878295898,6.7133331298828125,-5.741111755371094,3,-0.0822790530487938,-2.6538489048323823,46.96444320678711,2.7223260094455557,46.5888900756836,-1.019445437856156,55.56444549560547,-0.0822790530487938
3286,2013-07-12,47.67111206054688,48.05555725097656,47.01666641235352,47.735557556152344,5944500.0,-0.0022325559707896403,1.94953050372021,-0.10087114359239638,18.891120237074418,36.59241746358656,5.777631626571413,7.101342845590388,7.100990514816857,8.217709312401688,10.050845929917138,1.0388908386230398,-1.2112988390995838,-6.458277320861811,-13.566318268291909,0.6497636265682871,-10.01229779457686,-2.904256847146762,7.456879159114244,22.58260456306744,-13.089959145080051,3.5540204737150476,7,3.2116661071777273,3.593332290649407,6.495832443237298,6.819999694824212,-4.8988914489746165,4,-0.08663529944234871,1.4829736479372555,47.77777862548828,-2.6538489048323823,46.96444320678711,2.7223260094455557,46.5888900756836,-0.08663529944234871
3287,2013-07-15,47.41999816894531,47.599998474121094,46.42222213745117,47.50666809082031,8099100.0,-0.005267632340580364,7.6179590241723885,1.3448561619511368,17.659820869552135,32.83014441738469,5.192640650475752,7.090007899751527,7.270572808296542,8.324075058597607,11.878713228370748,1.2488899230957102,-1.569677632887661,-6.312002182006836,-13.994026727901257,1.3700223638875855,-10.153014454954047,-2.4709899090596252,7.111580285910172,77.83793202983355,41.26307562765038,3.8410122729472094,7,3.3533363342285156,3.8444461822509766,7.458057403564453,7.071113586425781,-4.592220306396484,0,-0.08950742619099483,1.94953050372021,47.67111206054688,1.4829736479372555,47.77777862548828,-2.6538489048323823,46.96444320678711,-0.08950742619099483
3288,2013-07-16,46.9033317565918,47.53444290161133,46.48444366455078,47.38888931274414,3862800.0,-0.010895538429013918,1.7038674250238215,5.60237676056338,17.343820231051694,28.68098802587029,4.8342994236338725,7.305756660837979,7.655182324200538,8.683677769364571,13.805360746925711,1.0499992370605469,-1.9192611752166755,-6.399835205078126,-14.610372496571962,1.8107020864157093,-10.505103850825044,-2.2945665593312086,7.067618699346383,33.13979484772956,-4.007987305451152,4.105268645746917,7,3.8361129760742188,4.361112594604492,8.253890037536621,7.587779998779297,-3.9144439697265696,1,-0.08653729553272138,7.6179590241723885,47.41999816894531,1.94953050372021,47.67111206054688,1.4829736479372555,47.77777862548828,-0.08653729553272138
3289,2013-07-17,46.17111206054688,47.22222137451172,45.89666748046875,47.0,6928200.0,-0.015611251239993407,1.0820261477069828,1.7070848325817305,14.997621329210432,25.285801078180295,4.553460965548446,7.6046678249737525,8.252137633523724,9.230272567906553,16.038060612010334,1.3255538940429688,-2.4238921982791126,-6.60944385528564,-15.249517454606703,2.030629744035423,-10.929480654946168,-2.2894070556251123,7.2728480764090335,12.712301657419845,-21.101611282272167,4.320036799660531,7,4.5683326721191335,5.093332290649407,9.028332710266106,8.319999694824212,-2.8222236633300852,2,-0.07123265374916976,1.7038674250238215,46.9033317565918,7.6179590241723885,47.41999816894531,1.94953050372021,47.67111206054688,-0.07123265374916976
3290,2013-07-18,46.83000183105469,47.26666641235352,46.11111068725586,46.17555618286133,6896700.0,0.014270606470205172,-1.9503425908340697,-0.7895465925407822,19.058573331157433,21.23724841895971,2.8290731173195027,6.504546030615046,7.504079687441305,8.401383333594296,17.923104630762392,1.1555557250976634,-2.9786867818148224,-5.458720779418947,-14.285246212727785,3.367804653889891,-9.87198349607337,-1.0454580627645242,6.118587406057898,43.23214475032689,10.393675582201773,4.413262716654419,7,3.856109619140625,4.434442520141602,8.409442901611328,7.661109924316406,-3.4866676330566406,3,-0.08954380360573999,1.0820261477069828,46.17111206054688,1.7038674250238215,46.9033317565918,7.6179590241723885,47.41999816894531,-0.08954380360573999
3291,2013-07-19,43.63000106811523,43.68555450439453,39.668888092041016,40.66666793823242,42061500.0,-0.06833227926156993,1.612941809997196,4.528004942905929,13.470699290805129,17.10135986401499,4.5703032801585906,9.261960552254898,10.578611770745411,11.406757503568336,20.549878578329356,7.161113739013672,-3.7054824477056343,-8.076277160644537,-17.58315450123684,1.430600179947767,-12.829715830940692,-3.3228384903483814,8.852939523144627,49.94398999948526,21.025099708033522,4.753438670296153,7,0.2322216033935618,4.874998092651374,11.583333015441902,10.861110687255866,-0.10889053344725852,4,-0.036519233531773776,-1.9503425908340697,46.83000183105469,1.0820261477069828,46.17111206054688,1.7038674250238215,46.9033317565918,-0.036519233531773776
3292,2013-07-22,43.9900016784668,44.43000030517578,43.57555770874024,43.70333480834961,7477200.0,0.008251217087745122,-2.151639228929281,0.09673798305913878,15.692387627357832,17.29452925130627,2.6773600068501153,8.396353954383486,10.035671799144737,10.843802954057708,23.125926487007366,0.8544425964355398,-4.421367003492193,-7.1219987869262695,-17.00982354087347,2.7658259670209304,-12.06591116389987,-2.1780864099526696,7.467814712855549,54.937174694506254,25.202947253343698,4.943912376973601,7,-0.1277790069580078,4.514997482299805,11.162776947021484,10.501110076904297,-1.0766677856445312,0,-0.027683132994528514,1.612941809997196,43.63000106811523,-1.9503425908340697,46.83000183105469,1.0820261477069828,46.17111206054688,-0.027683132994528514
3293,2013-07-23,43.8466682434082,44.33000183105469,43.48888778686523,44.02333450317383,6033600.0,-0.003258318472143973,1.1294001757656122,-0.6162772129664129,15.598167171968115,17.254353511184853,2.6717672783613224,7.990706102605493,10.012944329990546,10.894176281144276,26.176645046576365,0.8411140441894602,-5.340652442487212,-6.656721115112305,-16.768751014903636,3.4553087846790262,-11.712736065007974,-1.6007061652166357,6.668033883971638,54.98686557092587,24.03525776115538,5.0560149498956655,7,0.015554428100585938,4.658330917358398,11.306110382080078,10.64444351196289,-0.7977790832519531,1,-0.023237578171348305,-2.151639228929281,43.9900016784668,1.612941809997196,43.63000106811523,-1.9503425908340697,46.83000183105469,-0.023237578171348305
3294,2013-07-24,42.66222381591797,43.97222137451172,42.45777893066406,43.73333358764648,6335100.0,-0.027013327920720642,-1.046544476033126,6.0628994645016006,14.724525734143228,16.38185953581338,3.5556818091014577,8.584966854771231,11.063858690575103,11.900637108104362,29.44834499221716,1.5144424438476562,-6.32682553606071,-7.187054443359372,-17.560709680294686,3.1866007935759413,-12.373882061827032,-2.000226824891712,6.984813188634767,39.39751329509484,5.573496567715736,5.186827618467658,7,1.1999988555908203,5.842775344848633,12.490554809570312,11.828887939453125,0.07110977172850852,2,0.00765698413558491,1.1294001757656122,43.8466682434082,-2.151639228929281,43.9900016784668,1.612941809997196,43.63000106811523,0.00765698413558491
3295,2013-07-25,41.70333480834961,42.661109924316406,41.176666259765625,42.30555725097656,8460900.0,-0.022476301556755285,1.2605836511454307,0.5622415727335899,11.797892525829695,15.593723123452854,3.9809336464852336,8.873703000010224,11.868014932072569,12.695591128927092,32.93719074211605,1.4855575561523438,-6.094222738747341,-7.431665802001952,-17.99095378128351,3.127622177279605,-12.711309791642734,-2.15202181236117,7.145450283202187,42.73049290239461,10.59787949438747,5.279643989640779,7,1.9311084747314453,6.801664352416992,13.449443817138672,12.787776947021484,1.2433319091796875,3,0.03945856120210611,-1.046544476033126,42.66222381591797,1.1294001757656122,43.8466682434082,-2.151639228929281,43.9900016784668,0.03945856120210611
3296,2013-07-26,42.47666549682617,42.65444564819336,41.03444290161133,41.55555725097656,4455900.0,0.018543617483600672,1.5378595695474062,-1.5295149776080168,15.64887001854082,15.370284140007152,2.674539370384231,7.432182554632519,10.957675389619865,11.788834428747919,36.62155575485283,1.6200027465820312,-5.897582655234025,-5.99222393035889,-16.461930669353947,4.477482808636168,-11.227077299856418,-0.7573705608613608,5.63772783476476,42.47380985816599,7.913226704879669,5.234853369497528,7,1.125,5.721111297607422,12.777223587036133,12.033334732055664,0.31999969482421875,4,0.020403407165673793,1.2605836511454307,41.70333480834961,-1.046544476033126,42.66222381591797,1.1294001757656122,43.8466682434082,0.020403407165673793
3297,2013-07-29,43.44444274902344,44.55555725097656,42.90999984741211,44.14444351196289,12685500.0,0.022783738809949217,1.162037675137767,-0.759954941336768,35.76170814315499,17.41671613024085,1.2108593577365525,5.751803686071817,9.890610830609411,10.702442490854473,40.00079350730456,2.0788917541503906,-5.888689450669503,-4.384835433959964,-14.410011547331521,5.640340679411594,-9.397423490645743,0.627752622725815,3.9943101634035045,68.44423691740002,29.813839500579462,5.012588056685781,7,0.023334503173828125,4.753334045410156,11.809446334838867,11.065557479858398,-0.4088859558105469,0,0.0017647317077453817,1.5378595695474062,42.47666549682617,1.2605836511454307,41.70333480834961,-1.046544476033126,42.66222381591797,0.0017647317077453817
3298,2013-07-30,42.86888885498047,43.7511100769043,42.66666793823242,43.49555587768555,8319600.0,-0.013248044113902346,-1.103448403434715,0.8952376281328167,31.78494245662064,19.28197403328643,1.2895544863707684,5.6018154879352196,10.330274441035222,11.166539928126014,43.60930096154052,1.084442138671875,-5.8633464975638105,-4.317444801330566,-13.846859973091114,5.211970370429981,-9.08215238721084,0.44726278454970725,3.948274871815599,52.098448711267885,10.167501335179324,4.764707585880274,7,0.5988883972167969,5.328887939453125,12.385000228881836,11.641111373901367,-0.15333175659179688,1,0.0010367667329131969,1.162037675137767,43.44444274902344,1.5378595695474062,42.47666549682617,1.2605836511454307,41.70333480834961,0.0010367667329131969
3299,2013-07-31,43.11111068725586,43.5988883972168,42.67555618286133,42.98110961914063,7801200.0,0.00565029415842333,-1.4917617628437747,-0.20744839508877164,28.134098958055915,20.29036576960848,0.63433080049343,4.605181110229978,9.96858069980189,10.81056615313257,47.23079066826989,0.9233322143554688,-5.810443817176491,-3.446389579772948,-12.245559144040008,5.352779984494113,-7.845974361906478,0.9531952023605825,3.134190988759805,58.97757299529056,14.086303139529193,4.399584782133529,7,-0.9988880157470703,5.086666107177734,12.142778396606445,11.398889541625977,-0.3677787780761719,2,-0.0014432828592839675,-1.103448403434715,42.86888885498047,1.162037675137767,43.44444274902344,1.5378595695474062,42.47666549682617,-0.0014432828592839675
3300,2013-08-01,43.606666564941406,43.97666549682617,43.16666793823242,43.23222351074219,5777100.0,0.011494852945926004,-2.204394543039961,2.880307520760743,31.62546838698283,22.307562335850452,-0.4096143484975201,3.3423605521075075,9.333708417376073,10.199206226498418,50.948714098147676,0.8655548095703125,-5.710395132410781,-2.354944801330568,-10.154678081946955,5.444788479285819,-6.254811441638765,1.5449218389776291,2.112522024356288,73.05140952874147,24.291546844119367,3.8998666403081947,8,-0.8116664886474609,4.5911102294921875,11.647222518920898,10.90333366394043,-0.8400001525878835,3,-0.02002751060997321,-1.4917617628437747,43.11111068725586,-1.103448403434715,42.86888885498047,1.162037675137767,43.44444274902344,-0.02002751060997321
3301,2013-08-02,43.73888778686523,43.795555114746094,43.22222137451172,43.37666702270508,4410900.0,0.00303213321125817,1.4112173522428286,0.9673587481407336,33.177611313235516,24.25036496761464,-0.5864356547849425,2.3656712841810688,9.116642308687581,9.957586793628707,55.0849375649421,0.573333740234375,-5.5040303957089804,-1.6096124649047923,-7.860525617678832,4.641300687869247,-4.7350690412918155,1.515844111482231,1.4962767626519309,56.76456748411085,11.200277081392159,3.12545657638702,8,-0.943887710571282,4.384445190429695,11.610834121704109,10.771112442016609,-1.853332519531243,4,-0.01811251061518382,-2.204394543039961,43.606666564941406,-1.4917617628437747,43.11111068725586,-1.103448403434715,42.86888885498047,-0.01811251061518382
3302,2013-08-05,43.73666763305664,43.77777862548828,43.24333190917969,43.53444290161133,2268000.0,-5.075926528830266e-05,2.757798460424322,0.5582913831960848,34.8145784963593,26.385521781435884,-0.6972537006456534,1.5139726586218387,9.003013316016066,9.855654353250792,59.26867055033587,0.5344467163085938,-5.413263463177671,-1.0204437255859347,-5.042455479714519,3.00156802854265,-3.031449602650227,0.9905621514783576,1.0531947998624247,81.67951824069328,33.11665170139878,2.011005877064293,8,-0.9416675567626953,4.386665344238281,11.613054275512695,10.773332595825195,-1.9033355712890625,0,-0.02149231965481946,1.4112173522428286,43.73888778686523,-2.204394543039961,43.606666564941406,-1.4917617628437747,43.11111068725586,-0.02149231965481946
3303,2013-08-06,43.65888977050781,43.862220764160156,43.58555603027344,43.72111129760742,3003300.0,-0.0017783216408111535,-1.6489161599006557,-0.3076850524409568,37.14609825867536,28.876807617495007,-0.7251730810552317,1.4345368220408332,8.87901320608615,9.862259008233721,58.96271150192089,0.27666473388671875,-4.858934865893666,-0.9517215728759751,-4.905671773908935,3.0022286281569848,-2.9286966733924586,1.0252535276405084,0.7212947151410063,75.57655433654472,21.55025506800878,1.9769751005164804,8,-0.8638896942138672,4.464443206787109,11.690832138061523,10.851110458374023,-2.25,1,-0.01427734375682621,2.757798460424322,43.73666763305664,1.4112173522428286,43.73888778686523,-2.204394543039961,43.606666564941406,-0.01427734375682621
3304,2013-08-07,43.32666778564453,43.746665954589844,42.911109924316406,43.71222305297852,3317400.0,-0.007609492284609165,2.6772910038697546,6.196493164122486,31.45510630856502,31.06094248224338,-0.3227260194282593,1.560246845938174,9.00104252407177,10.174675520461435,58.708690848812005,0.8355560302734375,-4.376223643609997,-1.1020547866821317,-4.9328578227579385,2.728748249393675,-3.017456304720035,0.8133467313557716,0.6766129885156644,38.99917301819718,-15.715356349434721,1.915401518037903,8,-0.5316677093505859,4.687221527099609,12.73416519165039,11.183332443237305,-1.6599998474121094,2,-0.014104723914594164,-1.6489161599006557,43.65888977050781,2.757798460424322,43.73666763305664,1.4112173522428286,43.73888778686523,-0.014104723914594164
3305,2013-08-08,43.8466682434082,43.88444519042969,43.28333282470703,43.41666793823242,2241900.0,0.012001856693349522,1.378033321260413,-1.1152754004610415,51.601253532467176,35.05565176156853,-0.566271082905331,0.7701216015856573,8.283805569346569,9.591423053063394,58.59102101891853,0.6011123657226562,-3.8481714132209532,-0.3854988098144503,-3.881554508621832,3.1105568889929316,-2.133526659218141,1.3625290395892407,-4.1777801513671875,96.1188145198586,39.115403227000854,1.748027849403691,8,-0.23555564880371094,4.133331298828125,12.093331336975098,10.663331985473633,-2.1722259521484304,3,-0.025163515916500456,2.6772910038697546,43.32666778564453,-1.6489161599006557,43.65888977050781,2.757798460424322,43.73666763305664,-0.025163515916500456
3306,2013-08-09,43.54111099243164,43.97000122070313,43.11111068725586,43.864444732666016,2369700.0,-0.006968767827017275,2.2141297055002194,-0.7519383971185749,46.65561287711535,36.26608562089746,-0.1048718561686286,0.7909579768736421,8.362372370537813,9.836347869759472,58.67306744914826,0.8588905334472727,-3.150910875935942,-0.48455600738525106,-3.5915869529107667,2.6224749381402646,-2.0380714801480124,1.0689594653775103,-3.787911758422851,59.49629298729705,2.1393350096062065,1.5535154727627591,8,-0.21944427490234375,4.4388885498046875,12.39888858795166,10.968889236450195,-1.9900016784667898,4,-0.017786513996226105,1.378033321260413,43.8466682434082,2.6772910038697546,43.32666778564453,-1.6489161599006557,43.65888977050781,-0.017786513996226105
3307,2013-08-12,43.17555618286133,43.77333450317383,43.08555603027344,43.522220611572266,2165400.0,-0.008395624301682503,-1.6118265706711477,1.0721566776781501,45.16024494781379,37.75223034214114,0.24421177815970196,0.8666599680922147,8.517620156592926,10.115128241065669,58.616468048548185,0.6877784729003906,-2.262954531515085,-0.6378887176513643,-3.3194136602669744,2.0436362249642457,-1.9786511889591694,0.7028737536564407,-3.253684869384763,24.973881591745695,-31.332781194198347,1.3407624713078043,8,0.15055465698242188,4.751110076904297,12.764443397521973,11.334444046020508,-1.7866668701171875,0,-0.029878038167332588,2.2141297055002194,43.54111099243164,1.378033321260413,43.8466682434082,2.6772910038697546,43.32666778564453,-0.029878038167332588
3308,2013-08-13,42.84444427490234,43.38888931274414,42.06555557250977,43.27777862548828,3953700.0,-0.007668966823649814,3.0372883328483926,1.2500110040054784,51.49852494048936,40.34827767352263,0.6386527298036242,0.9255525510103055,8.620570064760066,10.372768489489097,58.66759628322108,1.323333740234368,-1.4746115248537777,-0.7660562515258889,-3.047471746321513,1.5153592432697351,-1.9067639989237009,0.37465149587192315,-2.76064776513671,40.89844743699837,-16.822256064571917,1.1407077473978116,8,0.1766662597656321,1.0177783966064524,13.155555725097663,11.6655559539795,-1.735553741455064,1,-0.023599610877134247,-1.6118265706711477,43.17555618286133,2.2141297055002194,43.54111099243164,1.378033321260413,43.8466682434082,-0.023599610877134247
3309,2013-08-14,42.88222122192383,43.10444259643555,42.60333251953125,42.93444442749024,1859400.0,0.0008817233520197476,1.5552529712696221,0.12051480685941088,61.4257932370579,43.65942487908653,0.6313908672871094,0.6627249402133799,8.356240414953746,10.256380892252494,58.57409447696726,0.5011100769042969,-1.353106459281733,-0.5638347625732436,-2.5189031180229904,1.3912335928765032,-1.5413689402981134,0.4136994151516262,-2.642976523720698,42.88206650522057,-16.04350058625893,0.9775341777248727,8,0.1355571746826243,0.9800014495849609,8.228611946105957,8.382223129272461,-1.25,2,-0.034357629092747755,3.0372883328483926,42.84444427490234,-1.6118265706711477,43.17555618286133,2.2141297055002194,43.54111099243164,-0.034357629092747755
3310,2013-08-15,42.63666534423828,42.782222747802734,42.32555770874024,42.62444305419922,2279700.0,-0.005726286341716014,2.0109409190371523,-0.23403944485022382,51.727446979737515,45.720517730920086,0.8100696344677942,0.6092557567909651,8.360734283842831,10.422856549531346,58.54830849114625,0.5566635131835866,-1.1284856790004554,-0.5997238159179688,-1.767781896242731,0.5683342644067935,-1.1837528560803534,-0.01569477575558409,-2.2481903851351532,29.988242104482648,-29.737025109433947,0.5840290401623828,8,0.38111305236817117,1.2255573272705078,8.436945915222168,8.627779006958008,-1.4333305358886719,3,-0.022750311220972153,1.5552529712696221,42.88222122192383,3.0372883328483926,42.84444427490234,-1.6118265706711477,43.17555618286133,-0.022750311220972153
3311,2013-08-16,42.03666687011719,42.70888900756836,41.92333221435547,42.55888748168945,3807900.0,-0.01407235930101125,-1.0979232567734838,-42.726903870162296,33.48970925352941,45.57331003727232,1.2775649318897564,1.1423332481715178,8.683120289442982,10.923781969735032,57.40564578577436,0.7855567932128906,-0.8915758246150531,-1.1200555801391587,-2.388139590398765,0.14802843012044775,-1.7540975852689655,-0.48601357500935194,-1.5049308605500613,6.1261900294246825,-50.32762285641467,0.6340420051298037,8,0.9099998474121094,1.8255558013916016,9.036944389343262,9.227777481079102,-1.6044464111328125,4,-0.00861687202690442,2.0109409190371523,42.63666534423828,1.5552529712696221,42.88222122192383,3.0372883328483926,42.84444427490234,-0.00861687202690442
3312,2013-08-19,42.772220611572266,42.997779846191406,41.72666549682617,42.14777755737305,5855400.0,0.017497908283921726,1.3636292702303938,-1.1957457066261497,48.907290679393455,46.88010919512989,0.43674580884798786,0.32766832307441973,7.650998983569011,10.104348700617699,56.64029757822322,1.2711143493652344,-0.705024226027561,-0.3236127853393569,-1.5390844396497272,0.8918588689710134,-0.9313486124945456,0.2841230418158318,-2.1029539935597015,62.90098269159273,5.65267770852725,0.6077358271551858,8,0.07611274719238281,0.8622226715087891,8.301390647888184,8.492223739624023,-1.9599990844726562,0,-0.028549167664141284,-1.0979232567734838,42.03666687011719,2.0109409190371523,42.63666534423828,1.5552529712696221,42.88222122192383,-0.028549167664141284
3313,2013-08-20,42.82777786254883,43.52888870239258,42.72000122070313,42.86888885498047,2920500.0,0.0012989096703932557,-5.303078043488248,-0.06583625545224626,46.65617999380524,48.5691173823788,0.28038250598872594,0.20223314241451362,7.305154108087649,9.963212492414726,55.61645961502326,0.808887481689446,-0.5475549846325265,-0.2171110153198228,-1.3845380376242176,0.950316006984572,-0.8008245264720202,0.3666024958323746,-2.026481860428639,61.09744688236864,3.899842635723971,0.5837135111521986,8,0.020555496215820312,0.7738876342773438,8.19111156463623,8.436666488647461,-1.8955574035644531,1,-0.03359708632146752,1.3636292702303938,42.772220611572266,-1.0979232567734838,42.03666687011719,2.0109409190371523,42.63666534423828,-0.03359708632146752
3314,2013-08-21,42.98888778686523,43.18888854980469,42.61111068725586,42.790000915527344,1778400.0,0.003761809095803814,-1.0758461422492067,-4.837802728031747,42.084260804365336,47.511673745923034,0.07411351089722018,0.07046356628668349,6.887755898565594,9.728318674875979,54.391799406166385,0.5777778625488281,-0.41632588132395654,-0.07233428955078836,-1.2262818304537433,1.0816132513521666,-0.6493080600022694,0.5046394809006927,-2.060843576001723,70.03695691746249,14.23153100620307,0.5769737704514787,8,-0.14055442810057883,0.47888946533203836,8.013056755065925,8.275556564331062,-2.159999847412095,2,-0.04373216778109734,-5.303078043488248,42.82777786254883,1.3636292702303938,42.772220611572266,-1.0979232567734838,42.03666687011719,-0.04373216778109734
3315,2013-08-22,43.3488883972168,43.42222213745117,42.67222213745117,42.94333267211914,1137600.0,0.008374271326497595,1.7162929498072699,2.0391276828356792,45.278454612461694,47.358656160961516,-0.40669062452629845,-0.16857841076588898,6.285159759921505,9.284843392268371,52.82403735892919,0.75,-0.3100412948451208,0.2053886413574233,-0.7601848345618976,1.1709621172767442,-0.2773980966022336,0.6881753793170802,-2.299165905959704,90.01231897248762,32.91015474348637,0.48278673795965915,8,-0.5988883972167969,0.11888885498046875,7.6530561447143555,7.915555953979492,-1.5411109924316406,3,-0.03960118099367893,-1.0758461422492067,42.98888778686523,-5.303078043488248,42.82777786254883,1.3636292702303938,42.772220611572266,-0.03960118099367893
3316,2013-08-23,43.34333419799805,43.54999923706055,43.12111282348633,43.54999923706055,1845000.0,-0.00012812783497140323,3.1505463673951564,-0.5095848147939124,45.24193191131196,47.36773249023909,-0.4829262355419388,-0.09988776990567771,6.010599209816803,9.192400097552166,51.10037565274834,0.42888641357421875,-0.11377111597303724,0.15650100708008097,-0.7595876804226194,1.0725896945827813,-0.30154333667126565,0.6145453508314276,-2.176800557563112,88.66553969236949,33.23997075879749,0.45804434375135,8,-0.7050018310546875,-1.2311115264892578,7.631943702697754,7.921110153198242,-1.9655570983886719,4,-0.04937320649751209,1.7162929498072699,43.3488883972168,-1.0758461422492067,42.98888778686523,-5.303078043488248,42.82777786254883,-0.04937320649751209
3317,2013-08-26,43.52111053466797,43.77777862548828,43.252220153808594,43.45000076293945,2032200.0,0.004101584244945666,-1.2523725834797892,-0.3440822504430006,48.37268482223797,47.020416921544495,-0.6778098563070856,-0.2863048463132145,5.571171089203844,8.919947325320038,50.59849122388914,0.5255584716796875,-0.1825674134032198,0.33044395446777486,-0.5908106313705801,1.2516985403061298,-0.13018333845140262,0.7910712473869523,-2.242438191022309,77.99990190789151,24.085479616195798,0.4606272929191774,8,-0.7688884735107422,-0.7261104583740234,2.6625003814697266,4.983888626098633,-2.4544448852539062,0,-0.07097452334593002,3.1505463673951564,43.34333419799805,1.7162929498072699,43.3488883972168,-1.0758461422492067,42.98888778686523,-0.07097452334593002
3318,2013-08-27,42.913333892822266,43.33777618408203,42.74555587768555,43.33777618408203,2791800.0,-0.013965099566141892,1.7905810452523254,-5.968832144198273,45.41645057391135,45.24160107008377,-0.06619464056786484,0.34253413411862255,5.901221072310193,9.440385546916097,50.10683079785715,0.7755546569824219,-0.2082121229378373,-0.27955493927002095,-1.1977506876500712,0.6386408091100293,-0.7386528134600425,0.17954293492000062,-1.5270083940943096,25.904817957395327,-28.66129844197732,0.4590978741900234,8,-0.16111183166503906,-0.11833381652832031,3.2702770233154297,5.591665267944336,-2.8088912963867188,1,-0.04896176025312471,-1.2523725834797892,43.52111053466797,3.1505463673951564,43.34333419799805,1.7162929498072699,43.3488883972168,-0.04896176025312471
3319,2013-08-28,43.04888916015625,43.40888977050781,42.82444381713867,43.01555633544922,4155300.0,0.0031588146395835626,-1.8128258794154366,-0.07853323147440794,40.32863576203045,43.975066490338534,-0.19626071662771238,0.21299894399042074,5.446929495145056,9.210243711035638,49.55838501364688,0.5844459533691406,-0.19259034151795618,-0.14088859558105327,-1.0606712893967156,0.7788940982346091,-0.6007799424888844,0.3190027513267779,-1.5592166325492869,34.070355226610076,-14.610091158417774,0.45989134690783007,8,-0.29666709899902344,-0.2538890838623047,3.1347217559814453,5.456110000610352,-2.573333740234368,2,-0.04916895052267578,1.7905810452523254,42.913333892822266,-1.2523725834797892,43.52111053466797,3.1505463673951564,43.34333419799805,-0.04916895052267578
3320,2013-08-29,42.73333358764648,43.29777908325195,42.59333419799805,42.8466682434082,2219400.0,-0.0073301675993496795,-2.581922218989429,-3.4000915541315933,40.23110891312007,44.724110896959715,0.1502496417671253,0.4846185520887829,5.432113293209973,9.423929006299389,49.307057586397164,0.7044448852539062,-0.2135500955449814,-0.41277751922608275,-1.3321492089241147,0.5065941704719492,-0.8724633640751023,0.046908325622936786,-1.1444479123156697,11.819836068213059,-34.02632078848779,0.4596858448490177,8,0.018888473510749293,0.06166648864746804,3.450277328491218,5.771665573120124,-0.401111602783196,3,-0.0445658105349378,-1.8128258794154366,43.04888916015625,1.7905810452523254,42.913333892822266,-1.2523725834797892,43.52111053466797,-0.0445658105349378
3321,2013-08-30,42.9466667175293,43.34555435180664,42.436668395996094,42.66777801513672,2568600.0,0.004992194897345703,-1.4527761906967886,-2.4607539548971866,47.126104257630445,44.52620129454161,0.08892639910141042,0.22017981852532387,4.928814905683609,9.104851380923506,49.07109173922583,0.9088859558105469,-0.2959649738813539,-0.15983333587646342,-1.039058306081138,0.7193916343282112,-0.5994458209788007,0.2797791492258739,-1.2625364203835971,38.02806885801731,-10.026269254954919,0.4396124851023388,8,0.16055679321289062,-0.15166664123535156,3.1230545043945312,5.558332443237305,-0.5877761840820241,4,-0.02651868933705359,-2.581922218989429,42.73333358764648,-1.8128258794154366,43.04888916015625,1.7905810452523254,42.913333892822266,-0.02651868933705359
3322,2013-09-03,42.79666519165039,43.387779235839844,42.72555541992188,43.13222122192383,2709000.0,-0.0034927396546395872,-1.7721124826342287,-1.2031897577589628,49.37151069259782,44.82790470551856,0.27128897235331095,0.31215213369502237,4.761894343859922,9.122786137895375,48.80221246342163,0.6622238159179616,-0.3015356444487196,-0.26283473968506144,-1.0996997967469255,0.5740303173768027,-0.681267268215997,0.15559778884587416,-1.0211000575623927,37.02827412482049,-11.438368979260702,0.4184325285309327,9,0.3105583190917969,0.34444618225097656,3.103055953979492,5.708333969116211,0.44333648681640625,1,-0.033154174178922746,-1.4527761906967886,42.9466667175293,-2.581922218989429,42.73333358764648,-1.8128258794154366,43.04888916015625,-0.033154174178922746
3323,2013-09-04,43.03555679321289,43.16444396972656,42.59333419799805,42.59333419799805,4843800.0,0.005582014404456714,-1.5829063368010627,-1.3178800418352963,51.915631392030555,45.92027921525914,0.07260559076529205,0.025473656516588505,4.197701576996877,8.752798682927803,48.6172539405939,0.5711097717285156,-0.1524855126822331,0.007223510742186079,-0.7806460659951355,0.7950930874795077,-0.3867112776264747,0.4011582991108469,-1.17221421566029,61.60000313895363,11.913604223410537,0.39393478836865947,9,0.07166671752929688,-0.18389129638671875,2.797220230102539,5.469442367553711,-0.0122222900390625,2,-0.045750335083600935,-1.7721124826342287,42.79666519165039,-1.4527761906967886,42.9466667175293,-2.581922218989429,42.73333358764648,-0.045750335083600935
3324,2013-09-05,42.71555709838867,43.195556640625,42.635555267333984,43.13000106811523,2482200.0,-0.007435704767614015,1.0529598500846071,-0.9371840656970666,50.96760187634571,46.55240668902404,0.3908589316118878,0.3134118277141553,4.190822199488892,8.942165481960515,48.2099511667691,0.5600013732910156,-0.1403003392280695,-0.28222064971923544,-1.0687734731463294,0.5043321737078585,-0.675497061432786,0.1110557619943151,-0.7679481751100496,29.322418661361738,-21.91152068374909,0.393276411713548,9,0.3916664123535156,0.1361083984375,3.117219924926758,5.78944206237793,0.6377754211425781,3,-0.06112795148472083,-1.5829063368010627,43.03555679321289,-1.7721124826342287,42.79666519165039,-1.4527761906967886,42.9466667175293,-0.06112795148472083
3325,2013-09-06,42.74333190917969,42.9555549621582,42.33333206176758,42.76555633544922,2864700.0,0.0006502270525710063,2.093930197268589,0.05362468244910073,60.08242368298446,48.20135021920987,0.2996656369277986,0.20947976817270586,3.821871222269934,8.781901198732513,47.968491880324706,0.622222900390625,-0.11841076064443712,-0.19927902221679972,-0.8832181458252748,0.48466010139167537,-0.5412485840210408,0.14269053958744138,-0.7148272940040883,38.88291964676557,-17.310936911309085,0.341969561804238,9,0.3122234344482422,0.10833358764648438,2.411667823791504,5.761667251586914,1.8877792358398438,4,-0.05305567881503337,1.0529598500846071,42.71555709838867,-1.5829063368010627,43.03555679321289,-1.7721124826342287,42.79666519165039,-0.05305567881503337
3326,2013-09-09,42.76666641235352,43.06888961791992,42.64555740356445,42.70333480834961,3558600.0,0.0005459214836929238,-3.732972235253977,-2.849639546859228,49.900541556688715,48.371112078593285,0.207778548103704,0.13191429607645233,3.4567225488985045,8.629728945224258,47.59814468212124,0.42333221435546875,-0.08592072372438508,-0.1372222900390554,-0.7637728085471167,0.4893282284690059,-0.4504975492930825,0.1760529692149717,-0.6605019329568194,41.095880499391086,-13.660934684878953,0.31327525925402966,9,0.10444450378417258,0.08166694641112571,2.729722023010247,5.738332748413079,0.5900001525878835,0,-0.010158482386757872,2.093930197268589,42.74333190917969,1.0529598500846071,42.71555709838867,-1.5829063368010627,43.03555679321289,-0.010158482386757872
3327,2013-09-10,41.885555267333984,43.01555633544922,41.87555694580078,42.77777862548828,6458400.0,-0.020602754877453333,-1.499395733754856,-14.088121913020947,36.977871692510895,47.43349220288212,0.9303211218467808,0.9606812127982209,3.964620399637518,9.400887544240717,47.35929802205101,1.1399993896484375,-0.11830187274247095,-0.9538333892822237,-1.7139831003072459,-0.19368367825720156,-1.3339082447947348,-0.5737585337697126,2.0844459533691477,0.7574487761176777,-50.99979276206106,0.3800748555125128,9,0.7566680908203125,0.9627780914306641,3.573611259460449,6.619443893432617,2.706665039062493,1,0.011300680224775261,-3.732972235253977,42.76666641235352,2.093930197268589,42.74333190917969,1.0529598500846071,42.71555709838867,0.011300680224775261
3328,2013-09-11,41.83333206176758,42.054443359375,41.59333419799805,41.973331451416016,5058000.0,-0.0012468070491865602,2.0514477570494534,0.15691069771816787,33.53387676472086,46.678518980958835,0.9088058758601818,0.9837055859450743,3.6517341221433313,9.357031267077069,46.84381868819828,0.4611091613769531,-0.15802055722184605,-0.9555009841918931,-1.8387590602583899,-0.07224290812539635,-1.3971300222251415,-0.5138719461586447,2.0947802734375074,14.97906017194706,-33.042168693514704,0.44162903803324977,9,0.6572246551513672,0.9483356475830078,3.6258344650268555,6.671667098999023,2.514446258544922,2,0.03362556954875706,-1.499395733754856,41.885555267333984,-3.732972235253977,42.76666641235352,2.093930197268589,42.74333190917969,0.03362556954875706
3329,2013-09-12,41.40888977050781,42.07444381713867,41.1511116027832,41.723331451416016,9183600.0,-0.010146031175165993,-1.2249022194237495,2.2460217983651227,22.854470939772412,44.74778142836465,1.2026178077861616,1.36193737815951,3.6998966535786053,9.699478936208806,46.38111840518463,0.9233322143554688,-0.24663207150958044,-1.306276702880858,-2.381615058564172,-0.2309383471975437,-1.843945880722515,-0.7686075250392008,2.4258314392089915,13.44150186778694,-28.05909997766102,0.5376691778416569,9,0.8605556488037109,1.1516666412353516,4.050276756286621,7.096109390258789,0.426666259765625,3,0.03898787776280477,2.0514477570494534,41.83333206176758,-1.499395733754856,41.885555267333984,-3.732972235253977,42.76666641235352,0.03898787776280477
3330,2013-09-13,41.66666793823242,41.864444732666016,41.186668395996094,41.496665954589844,6438600.0,0.006225189063344683,1.3968514134239867,-0.5406471023547538,28.085967336959186,42.632210659401174,0.8690065421446462,1.0833050446798467,3.0663416024859487,9.367114371890253,45.807080138504475,0.6777763366699219,-0.275055025431314,-0.9999986648559585,-2.173281666009636,0.17328433629771922,-1.5866401654327973,-0.4133571642791196,2.007036695068365,26.88300373557388,-8.29416404117562,0.5866415005768405,9,0.6027774810791016,0.8938884735107422,3.737776756286621,6.83833122253418,-0.3311119079589844,4,0.040479948715821834,-1.2249022194237495,41.40888977050781,2.0514477570494534,41.83333206176758,-1.499395733754856,41.885555267333984,0.040479948715821834
3331,2013-09-16,41.67444229125977,42.18888854980469,41.63666534423828,41.88999938964844,2285100.0,0.00018658446696240283,-2.793901432259248,-1.267968136429892,24.741594584469823,39.89555331405363,0.739561660326892,1.1035836456415993,2.659766294773817,9.273733902851461,44.88569971465601,0.5522232055664062,-0.295468154903503,-0.9741130828857365,-2.198416609316439,0.250190443544966,-1.5862648461010878,-0.36196131967038525,1.847906760209959,28.068983719793405,-1.6215263575120282,0.6121517632153505,9,0.49889183044432883,0.8861141204833913,4.121113777160637,6.830556869506829,-0.7522201538086009,0,0.07094681275146542,1.3968514134239867,41.66666793823242,-1.2249022194237495,41.40888977050781,2.0514477570494534,41.83333206176758,0.07094681275146542
3332,2013-09-17,41.55110931396485,41.643333435058594,41.445556640625,41.55555725097656,7554600.0,-0.002959439179364587,1.197516212435892,0.02063461164100334,28.52131694589268,37.296185042260525,0.746091556694175,1.1918502091618919,2.3887199239559394,9.2975975725386,44.27906830488866,0.22888565063477273,-0.29985025228884865,-1.0363904953002887,-2.3530373501592123,0.2802563595586349,-1.694713922729754,-0.37806706787082334,1.8289654905836912,38.54370752112755,8.028397799178471,0.6583234274294635,9,0.6222248077392507,0.9133358001708913,4.099723815917962,6.953889846801751,0.11333465576171164,1,0.04345388801376071,-2.793901432259248,41.67444229125977,1.3968514134239867,41.66666793823242,-1.2249022194237495,41.40888977050781,0.04345388801376071
3333,2013-09-18,41.38888931274414,41.66666793823242,41.14555740356445,41.64666748046875,3744000.0,-0.0039041075894017396,2.4999807842584647,57.95454545463804,24.044438771432695,34.30472247504797,0.726574857302559,1.3077965633257804,2.4358975660982907,9.353143730059244,44.285524103290165,0.5211105346679688,-0.36655731527942237,-1.1266660690307617,-2.541610258630527,0.2882781205690037,-1.8341381638306444,-0.419193974230879,1.8574476996984828,23.322596095838072,-6.4644769014882115,0.7074720947998818,9,0.7183341979980469,1.0727787017822266,4.237499237060547,7.116109848022461,-0.24555587768554688,2,0.07739591583256122,1.197516212435892,41.55110931396485,-2.793901432259248,41.67444229125977,1.3968514134239867,41.66666793823242,0.07739591583256122
3334,2013-09-19,41.10889053344727,41.72222137451172,41.01222229003906,41.4033317565918,4248900.0,-0.0067650711083626636,-1.9111583820815217,1.142227155012921,24.314800785566888,30.33054215311268,0.8433923875112797,1.5175338681831647,2.5831213995977365,9.519499549308769,44.27618539848781,0.7099990844726562,-0.44942846862676333,-1.3126649856567312,-2.8404953344406607,0.21516536312719836,-2.0765801600486995,-0.5487498112647629,1.9693841102850982,8.215434292087643,-22.8593868732256,0.7639151743919655,9,0.9316654205322195,1.2861099243163991,2.332776069641106,7.396108627319329,-0.09444808959961648,3,0.07878801263755797,2.4999807842584647,41.38888931274414,1.197516212435892,41.55110931396485,-2.793901432259248,41.67444229125977,0.07878801263755797
3335,2013-09-20,41.63222122192383,41.7488899230957,40.93999862670898,41.27000045776367,9623700.0,0.012730353013316265,1.716414086419619,-1.2301971860182195,31.071938652194063,28.238475163724388,0.16301892741274315,0.905422088043494,1.904139138835717,8.878862289269648,44.54492411844188,0.8088912963867259,-0.5610335033406884,-0.7035009384155302,-2.204624485068429,0.7976226082373685,-1.454062711741983,0.04706083491092272,1.239448186439212,55.42703023009351,24.189450646186103,0.750561773326451,9,0.34555625915527344,0.7266674041748047,1.807779312133789,6.872777938842773,0.10111236572264914,4,0.004884073018004864,-1.9111583820815217,41.10889053344727,2.4999807842584647,41.38888931274414,1.197516212435892,41.55110931396485,0.004884073018004864
3336,2013-09-23,41.20333480834961,41.70777893066406,41.114444732666016,41.47888946533203,2520900.0,-0.010301790319762305,-1.61764235646547,-0.7607367778082018,28.761817013244894,27.325580199361504,0.3875845368514135,1.2287642148570583,2.1726197925946025,9.190536165520683,44.97483571449521,0.5933341979980469,-0.6660892596720345,-1.0253873825073256,-2.5291759848907986,0.47840121987614737,-1.7772816836990657,-0.2734930813155856,1.4365341062149426,32.55520028673083,1.965416910489104,0.7518943011917381,9,0.36110877990722656,1.1555538177490234,2.236665725708008,7.301664352416992,0.7599983215332031,0,0.0032089932171468494,1.716414086419619,41.63222122192383,-1.9111583820815217,41.10889053344727,2.4999807842584647,41.38888931274414,0.0032089932171468494
3337,2013-09-24,40.432220458984375,41.20222091674805,40.38333129882813,41.18111038208008,4282200.0,-0.018714852886348665,1.0702268727246247,2.717754551117879,19.610775110055158,25.778568904398647,1.0402575339842954,1.8515303828075105,2.7791561365724107,9.835748008843488,45.84526935132308,0.8200035095214773,-0.8447871769429582,-1.642057228088376,-3.2196399565587654,-0.06447449961798668,-2.4308485923235708,-0.8532658638531814,2.0036640210375083,3.5801582800932485,-22.13333900946709,0.7887913642351956,9,0.8538894653320312,1.6483345031738281,2.972224235534668,8.072778701782227,1.2022247314453125,1,0.012119089006350059,-1.61764235646547,41.20333480834961,1.716414086419619,41.63222122192383,-1.9111583820815217,41.10889053344727,0.012119089006350059
3338,2013-09-25,40.81222152709961,42.22111129760742,40.61555480957031,42.018890380859375,6021900.0,0.009398471412192633,-1.0069427390917696,1.6112766596881574,28.08894619243695,26.36017726580581,0.5589602452619928,1.376628816141718,2.2522557177669214,9.309557383886343,45.888806989005474,1.7888908386230469,-0.9884192448257352,-1.1570005416870117,-2.7785450481375022,0.4645439647634788,-1.967772794912257,-0.34622828846176645,-0.42889022827147727,23.337408642838607,-1.8402883146183342,0.8107722532252465,9,0.48999977111816406,1.2683334350585938,2.429166793823242,7.692777633666992,0.4655570983886719,2,0.02088154995584035,1.0702268727246247,40.432220458984375,-1.61764235646547,41.20333480834961,1.716414086419619,41.63222122192383,0.02088154995584035
3339,2013-09-26,40.932220458984375,41.25777816772461,40.55555725097656,40.85222244262695,3678300.0,0.002940269541688245,-1.0858199865162683,-0.06629657847566238,29.584124559665412,26.526639179439833,0.40703966554791293,1.148824544797776,2.007328327665306,9.046556600257638,46.03698161279678,0.7022209167480469,-1.0157681435796562,-0.9311681747436538,-2.532178268825348,0.6698419193380403,-1.7316732217845043,-0.1306631277028032,-0.5488891601562429,29.866967782913733,6.157566389982641,0.8005050470408487,9,0.37000083923339844,1.1483345031738281,2.292778968811035,7.572778701782227,0.40444564819335227,3,0.00515762335165193,-1.0069427390917696,40.81222152709961,1.0702268727246247,40.432220458984375,-1.61764235646547,41.20333480834961,0.00515762335165193
3340,2013-09-27,40.82888793945313,41.26666641235352,40.663333892822266,40.704444885253906,3654000.0,-0.0025244787204932173,-4.838747784997115,1.55557674884373,28.543248716126996,26.94904519406841,0.4235794860721782,1.1617276976125126,1.9607146654604364,9.025254817552657,46.06680115586019,0.6033325195312571,-1.033823840170541,-0.9392784118652244,-2.548946575031728,0.6703897513012791,-1.7441124934484762,-0.13444433028197267,-0.4088010406494149,24.244286090878802,2.621212153114371,0.8048340815832529,9,0.47333335876464133,1.251667022705071,2.329167366027825,7.6761112213134695,1.64111328125,4,0.0045446867098044574,-1.0858199865162683,40.932220458984375,-1.0069427390917696,40.81222152709961,1.0702268727246247,40.432220458984375,0.0045446867098044574
3341,2013-09-30,41.807777404785156,41.9988899230957,40.47666549682617,40.7055549621582,5283900.0,0.02397541335888609,1.0508969802564123,8.857243577953023,49.15702998705921,29.24190219864247,-0.5972104351700978,0.09817418017472335,0.9433236061732373,7.9275062326052605,45.61630917677794,1.5222244262695312,-0.9486578097388048,0.09655551910400106,-1.415170755042979,1.6082817932509812,-0.659307617969489,0.8524186561774911,-1.3516700180053647,77.50906566091618,51.04706709020869,0.7558631370734884,9,-0.5055561065673828,0.2727775573730469,1.3011112213134766,6.697221755981445,-0.15444564819335938,0,-0.0017806212566123802,-4.838747784997115,40.82888793945313,-1.0858199865162683,40.932220458984375,-1.0069427390917696,40.81222152709961,-0.0017806212566123802
3342,2013-10-01,41.377777099609375,41.891109466552734,41.17444229125977,41.71666717529297,3828600.0,-0.010285174957101795,1.084017393619361,-0.30746069266736115,45.43632732517212,31.618778704613526,-0.2172266797163971,0.4389287443793535,1.3174261855443206,8.205684945185709,45.19923851884297,0.7166671752929616,-0.9078847739269023,-0.262500381469728,-1.6906083415449658,1.1656075786055098,-0.9765543615073469,0.4515535985678909,-0.9011116027832031,51.65603897694272,22.760787980029733,0.7140539800376179,10,-0.07555580139160156,0.7027778625488281,0.9975004196166992,7.127222061157227,0.5300025939941477,1,0.014151461758417305,1.0508969802564123,41.807777404785156,-4.838747784997115,40.82888793945313,-1.0858199865162683,40.932220458984375,0.014151461758417305
3343,2013-10-02,41.06666564941406,41.71666717529297,40.95666885375977,41.28777694702149,2732400.0,-0.0075188053105503805,-2.4458848252662224,0.652457281793848,46.4920018957079,34.08291216129585,0.048467471186633304,0.6271258676753177,1.5724930496558756,8.37267720321313,44.75743789032761,0.759998321533196,-0.8659289666279193,-0.47516727447509766,-1.7628406720574077,0.8125061231072124,-1.1190039732662527,0.16866942431605736,-0.5900001525878906,38.759077991790335,7.582317723037718,0.6438366987911543,10,0.23555564880371094,0.8294448852539062,1.7069454193115234,7.438333511352539,1.1088905334472656,2,0.013825800854219805,1.084017393619361,41.377777099609375,1.0508969802564123,41.807777404785156,-4.838747784997115,40.82888793945313,0.013825800854219805
3344,2013-10-03,40.10444259643555,41.161109924316406,39.77999877929688,41.14666748046875,7461900.0,-0.02343075674058881,1.578841462328815,4.713575901868282,36.00711794355937,34.631265415892,0.953496117872497,1.4584777301032403,2.50451890864872,9.208347530585435,44.67902872020842,1.3811111450195241,-0.8714732204528417,-1.3068346023559556,-2.6226137206000004,0.0089445158880892,-1.9647241614779816,-0.6489450432339297,2.116668701171875,14.62188976892329,-16.391701005649892,0.6578895591220235,10,0.8961124420166016,1.4900016784667969,2.669168472290039,8.400556564331055,3.210002899169922,3,0.029257008777302307,-2.4458848252662224,41.06666564941406,1.084017393619361,41.377777099609375,1.0508969802564123,41.807777404785156,0.029257008777302307
3345,2013-10-04,40.47555541992188,40.6522216796875,40.03111267089844,40.10222244262695,3312900.0,0.009253658683672006,-1.4094887864505101,-0.3582076987551905,39.91778471709382,35.870817382986324,0.44818748544022213,0.9578680695755253,2.1378112420534663,8.707935994493639,44.41418301529018,0.6211090087890625,-0.8414318263660476,-0.8223329544067326,-2.042136195982714,0.3974702871692486,-1.4322345751947196,-0.21243133361874555,1.6967336273193254,31.347037576353664,-0.037414055460629925,0.6099016207879905,10,0.5249996185302663,1.1083335876464773,2.298055648803704,8.02944374084472,3.455554962158196,4,0.0212748331263668,1.578841462328815,40.10444259643555,-2.4458848252662224,41.06666564941406,1.084017393619361,41.377777099609375,0.0212748331263668
3346,2013-10-07,42.33222198486328,42.47888946533203,40.25444412231445,40.30666732788086,6925500.0,0.045871305425683184,-1.088680025861127,5.425598005456282,55.0861064276041,39.81252086271399,-1.376231831391621,-0.9834360721943654,0.28228471277688527,6.737362304350853,43.4816605627521,2.224445343017578,-0.7458751653168108,1.0560558319091768,-0.06510144130877649,2.17721310512713,0.4954771953001966,1.616634468518157,-2.552223205566399,94.56563834809427,61.43942547919947,0.5605786366089773,10,-1.2027778625488281,-0.7483329772949219,0.4413890838623047,6.17277717590332,1.6722221374511719,0,0.0032547130620528275,-1.4094887864505101,40.47555541992188,1.578841462328815,40.10444259643555,-2.4458848252662224,41.06666564941406,0.0032547130620528275
3347,2013-10-08,42.35889053344727,44.5888900756836,42.32888793945313,42.36555480957031,11558700.0,0.0006299822530819732,-66.79721920239473,-0.003290099380960621,56.429525042479234,42.96147406827424,-1.2302334806293018,-1.0253980186946094,0.22589046909025257,6.610297677380011,42.2487616954481,2.2600021362304688,-0.7044638071996943,1.0590576171875057,-0.1339442953981873,2.2520595297731987,0.46255666089465564,1.6555585734803557,-2.524913940429691,53.6275743244208,18.465606677186415,0.5965009562928468,10,-0.17444610595703125,-0.17444610595703125,0.5922212600707937,6.146108627319329,1.6688880920410085,1,-0.01665668689547839,-1.088680025861127,42.33222198486328,-1.4094887864505101,40.47555541992188,1.578841462328815,40.10444259643555,-0.01665668689547839
3348,2013-10-09,43.2400016784668,43.514442443847656,42.5444450378418,42.60555648803711,6760800.0,0.020801091197697463,-1.5638649700538425,-95.20091585585422,63.0832152234782,46.68359525314233,-1.9341436698846053,-1.892764657782017,-0.6567660009595784,5.619092113872242,40.79538145290582,1.1555519104003835,-0.5875529512261792,1.869835281372069,0.4086784258298266,3.330992136914311,1.1392568536009477,2.60041370914319,-3.215828546142575,71.95011668842827,32.000717209955354,0.730578427771122,10,-1.0555572509765554,-1.0555572509765554,-0.11583423614501953,4.957775115966797,0.9011077880859375,2,-0.030809942949810543,-66.79721920239473,42.35889053344727,-1.088680025861127,42.33222198486328,-1.4094887864505101,40.47555541992188,-0.030809942949810543
3349,2013-10-10,43.02333450317383,43.60333251953125,42.71222305297852,43.5977783203125,3591000.0,-0.005010804044461192,2.0436550075244546,-0.9054270184468121,58.87440451507524,50.05372367524769,-1.5529692530437273,-1.632652798845399,-0.45200243177573896,5.731412755626778,39.05580233126735,0.8911094665527273,-0.34126665371260145,1.5724458694458008,-0.06541510022951513,3.2103068391211167,0.7535153846081428,2.3913763542834587,-2.8165726931152335,65.65089881603011,26.516737740830116,0.8189304848376577,10,-0.8388900756835866,-0.8388900756835866,-0.04388999938964844,5.174442291259766,0.8033332824707031,3,-0.019705081674921354,-1.5638649700538425,43.2400016784668,-66.79721920239473,42.35889053344727,-1.088680025861127,42.33222198486328,-0.019705081674921354
3350,2013-10-11,43.35333251953125,43.57666778564453,42.641109466552734,42.80110931396485,1732500.0,0.007670210135225064,-1.1452275987544174,-0.9613180420620514,63.89085648233728,51.69081550805635,-1.6619929221918852,-1.9286965014619781,-0.8062905663171165,5.286466925344371,37.195843494752445,0.9355583190917969,-0.1405686756055431,1.818110656738284,-0.027098548392331168,3.6633198618688994,0.8955060541729765,2.7407152593035917,-2.971285578847656,71.494452360354,30.22570382674197,0.922604602565306,10,-1.1688880920410085,-1.1688880920410085,-0.3738880157470703,4.844444274902344,0.3100013732910156,4,-0.0008969788864157113,2.0436550075244546,43.02333450317383,-1.5638649700538425,43.2400016784668,-66.79721920239473,42.35889053344727,-0.0008969788864157113
3351,2013-10-14,44.63111114501953,45.04999923706055,42.80110931396485,43.12666702270508,4366800.0,0.029473596404904434,-1.0865950409420548,2.7243406418811915,75.4615262194637,55.026948718533205,-2.7906292901261267,-3.134309263311124,-2.0982747576607466,3.9276446790464945,36.14958868555932,2.248889923095696,0.09527442654646023,2.9480558395385756,0.6401363214042277,5.255975357672924,1.7940960804713981,4.102015598605753,-4.080790478935938,84.6059919559582,36.97660784654893,1.1539597590671755,10,-2.2161121368408203,-2.2161121368408203,-1.6775007247924805,3.5666656494140625,-0.788890838623054,0,-0.015684143750419932,-1.1452275987544174,43.35333251953125,2.0436550075244546,43.02333450317383,-1.5638649700538425,43.2400016784668,-0.015684143750419932
3352,2013-10-15,43.356666564941406,44.86333465576172,43.29777908325195,44.573333740234375,3768300.0,-0.028555071728711412,-1.3463820980172434,-0.8087154300029666,63.919278696926604,56.96331280755751,-1.347682534362903,-1.8104858082896271,-0.8530662156571509,5.09833510579756,34.92994709724087,1.5655555725097656,0.33680531344849385,1.5833333969116197,-0.8411644866084558,4.007831280431695,0.37108445515158195,2.7955823386716574,-2.536365184599198,32.416841246254656,-17.52996691081357,1.212248941760039,10,-0.9416675567626953,-0.9416675567626953,-0.4969444274902344,4.8411102294921875,0.47777557373047586,1,0.014940667922493045,-1.0865950409420548,44.63111114501953,-1.1452275987544174,43.35333251953125,2.0436550075244546,43.02333450317383,0.014940667922493045
3353,2013-10-16,44.59222030639648,44.82888793945313,43.6511116027832,43.67222213745117,3781800.0,0.028497433943737605,-1.4480415477323332,-0.7561625624721677,67.84398197760555,60.50074214467375,-2.2691718362770743,-2.944726899044902,-2.1015941399376175,3.724229466143889,33.464170716628686,1.4722213745117259,0.43558251551494465,2.6587205886840763,-0.06376525632884977,5.3812064336970025,1.2974776661776133,4.019963511190539,-3.51813705465117,80.99626905852291,27.33179826173363,1.3612429225064624,10,-2.051664352416985,-2.1772212982177663,-1.8469419479370046,3.5311126708984446,-1.201110839843743,2,-0.01265785101145167,-1.3463820980172434,43.356666564941406,-1.0865950409420548,44.63111114501953,-1.1452275987544174,43.35333251953125,-0.01265785101145167
3354,2013-10-17,44.3477783203125,45.43222045898438,43.91555786132813,44.55555725097656,9296100.0,-0.0054817182101362105,-1.829014216795495,-0.22584711326356469,66.92316498276966,63.50133995197106,-1.519281775051752,-2.577335506084168,-1.8625241273228923,3.8270963744468958,31.978477799384653,1.51666259765625,0.5984706620738933,2.2523342132568374,-0.6434305615317939,5.148098988045469,0.8044518258625217,3.700216600651153,-3.035140109448278,61.146577774497466,3.6053028416851802,1.4478823873943156,10,-1.504446029663086,-1.741668701171868,-1.7116661071777344,3.775554656982422,-1.0466690063476491,3,-0.004660185055202715,-1.4480415477323332,44.59222030639648,-1.3463820980172434,43.356666564941406,-1.0865950409420548,44.63111114501953,-0.004660185055202715
3355,2013-10-18,41.83555603027344,42.83333206176758,41.11000061035156,41.135555267333984,19110600.0,-0.05664821069262893,-3.5887587037008823,-3.3689689358889625,50.11642340644463,62.94915294962001,1.3478892537465441,-0.05175218298394668,0.5982594545613082,6.18726859141924,29.453820919624125,3.2377777099609375,0.7324583689419342,-0.27005481719970703,-3.1603945847242585,2.6202849503248444,-1.7152247009619828,1.1751150665625687,3.5966644287109446,16.786638471233218,-36.64965106344698,1.4451698837622753,10,1.4355545043945312,0.7705535888671946,0.5794448852539062,6.287776947021484,0.8866653442382812,4,0.04759376817963812,-1.829014216795495,44.3477783203125,-1.4480415477323332,44.59222030639648,-1.3463820980172434,43.356666564941406,0.04759376817963812
3356,2013-10-21,41.33555603027344,41.84111022949219,40.66666793823242,41.84111022949219,7894800.0,-0.011951556222610904,3.646157793070144,-0.7222194974414309,49.82407887776693,62.215214486874196,1.8904449925110214,0.4834480262555019,1.0498006785380767,6.519803263970104,26.904977855859602,1.1744422912597656,1.021659183349449,-0.7766658782959013,-3.6589095990938247,2.105577842502022,-2.2177877386948666,0.664455982103064,4.096664428710945,14.035898022911125,-37.9886893482674,1.4411218603989617,10,1.713888168334961,1.2705535888671946,1.0794448852539062,6.678333282470703,0.27666473388671875,0,0.05631417806123151,-3.5887587037008823,41.83555603027344,-1.829014216795495,44.3477783203125,-1.4480415477323332,44.59222030639648,0.05631417806123151
3357,2013-10-22,40.92222213745117,41.54222106933594,40.82888793945313,41.26777648925781,5046300.0,-0.009999475814950864,-1.6805811394864232,0.6835159362549801,49.403235593100135,60.69521675016552,2.3228260666591183,0.9859226009088005,1.4206584315113986,6.774253193911832,23.783938493191588,0.7133331298828054,1.2747829917676796,-1.2144998550415025,-4.044471088530564,1.615471378447559,-2.629485471786033,0.20048576170302823,4.319376220703134,5.362530327929864,-46.34317696538997,1.4149856167445296,10,2.1272220611572266,1.6838874816894602,1.444723129272461,7.057777404785156,1.078887939453125,1,0.07135482914729074,3.646157793070144,41.33555603027344,-3.5887587037008823,41.83555603027344,-1.829014216795495,44.3477783203125,0.07135482914729074
3358,2013-10-23,41.66444396972656,41.87555694580078,40.61888885498047,40.75444412231445,4463100.0,0.018137378507510737,-1.1279435180430268,-2.6334492465640005,56.5644349829671,60.438553468820174,1.4903325051007954,0.32761787793760533,0.6543837355002395,5.871060228695399,22.16949726875504,1.2566680908203125,1.2965372219816516,-0.5148891448974595,-3.2859399624777623,2.2561616726828433,-1.900414553687611,0.8706362638926919,3.394157171630866,21.722066974906966,-33.24212625903538,1.3855254087901527,10,1.3611106872558594,0.9416656494140696,0.6544456481933594,6.315555572509766,0.2133331298828125,2,0.05208273439391253,-1.6805811394864232,40.92222213745117,3.646157793070144,41.33555603027344,-3.5887587037008823,41.83555603027344,0.05208273439391253
3359,2013-10-24,41.143333435058594,42.08555603027344,40.66666793823242,41.91777801513672,2923200.0,-0.012507320031598379,1.556553715031961,-0.851038142787077,52.77495788120754,59.20345362425021,1.9184674773260113,0.9121202871389471,1.1436722883079327,6.229444789429408,20.434279129792664,1.4188880920410156,1.2933639988300456,-1.0465553283691378,-3.799150637123134,1.7060399803848583,-2.422852982746136,0.32974232600786024,3.6488849691162173,23.682909476781344,-32.8530906668005,1.376297654376999,10,1.8822212219238281,1.4627761840820384,1.1411123275756836,6.783332824707031,0.5766677856445384,3,0.05463281275062637,-1.1279435180430268,41.66444396972656,-1.6805811394864232,40.92222213745117,3.646157793070144,41.33555603027344,0.05463281275062637
3360,2013-10-25,41.014442443847656,41.24555587768555,40.56444549560547,41.0988883972168,3502800.0,-0.0031327308812831856,2.6058485555319946,0.10904066674547819,43.60577036984386,55.66392519651467,1.878210622986849,1.1126726222242524,1.2465036837589167,6.1897487286423285,18.589706537982632,0.6811103820800781,1.1430842907441274,-1.1847240447998075,-3.91919555995122,1.5497474703516048,-2.5519598023755137,0.18251171277589862,3.527376187375495,29.583448275862068,-21.227392806908085,1.367235757575705,10,1.9838905334472656,1.5916671752929759,1.2033357620239258,2.847780227661133,0.4088897705078125,4,0.05575272352532501,1.556553715031961,41.143333435058594,-1.1279435180430268,41.66444396972656,-1.6805811394864232,40.92222213745117,0.05575272352532501
3361,2013-10-28,41.73333358764648,41.95888900756836,40.856666564941406,41.11111068725586,4817700.0,0.017527756101598735,1.053829859827699,-7.368297420607948,47.15569724321898,53.80130503499161,0.7878982971912407,0.40888196789382647,0.5287119331557975,5.2925510792996775,17.99247760466556,1.1022224426269531,1.0624462697471344,-0.4621107101440529,-3.1990270118341826,2.2748055915460768,-1.8305688609891178,0.9063474407010119,2.4902951927272596,76.84438871473309,25.299708149798974,1.3684581508450644,10,1.2649993896484446,0.8727760314941548,0.4349994659423899,2.128889083862312,-0.5466651916503835,0,0.023695394109565227,2.6058485555319946,41.014442443847656,1.556553715031961,41.143333435058594,-1.1279435180430268,41.66444396972656,0.023695394109565227
3362,2013-10-29,41.96333312988281,42.356666564941406,41.4011116027832,41.6533317565918,5983200.0,0.005511171106264534,-1.3465276509243516,0.49821594977684613,43.82986882495552,51.13307024025271,0.3793636061134862,0.23715936805734827,0.2787943425157948,4.872985558734207,17.469770730447788,0.9555549621582031,0.906132599198564,-0.26138896942138956,-2.9738952354622867,2.4511172966195076,-1.6176421024418417,1.0948641635990626,1.9675609877094615,78.05329700736452,27.888098614346752,1.35625313302045,10,1.0349998474121094,0.6427764892578196,-0.001667022705078125,1.8988895416259766,-1.0922203063964844,1,-0.008367122903128577,1.053829859827699,41.73333358764648,2.6058485555319946,41.014442443847656,1.556553715031961,41.143333435058594,-0.008367122903128577
3363,2013-10-30,41.63444519042969,42.11111068725586,41.51111221313477,42.11111068725586,3156300.0,-0.007837507531519683,1.5174822936256755,-1.537623823294161,43.35953729477504,48.51488938603108,0.2733102730535464,0.6437714065654347,0.5817408096904728,5.014289684529864,16.708606100768055,0.5999984741210866,0.4968472252588114,-0.6186658859252958,-3.2917379236017297,2.054406151751138,-1.9552019047635127,0.7178701329129211,2.027133037403644,59.70243923204631,11.021186679748148,1.3365360188382154,10,0.06444358825683594,0.9716644287109446,0.04888725280761719,2.2277774810791016,0.2966651916503906,2,0.00880676768472699,-1.3465276509243516,41.96333312988281,1.053829859827699,41.73333358764648,2.6058485555319946,41.014442443847656,0.00880676768472699
3364,2013-10-31,41.27777862548828,42.04222106933594,41.137779235839844,41.66666793823242,4457700.0,-0.008566622259767565,-1.7043143517066355,0.8158537073346405,40.10174521200071,47.4021473644262,0.166176105814273,1.1519073329715894,0.902592699716628,5.198270739104316,14.80191438229711,0.9044418334960938,0.25054836184487783,-1.033999252319333,-3.5557322965255125,1.4877337918868463,-2.2948657744224192,0.22686726978375304,2.1360289837668205,39.801626154697544,-5.746307808466597,1.2608665221030897,10,0.18277740478515625,1.3283309936523509,0.41360950469970703,2.3566646575927734,0.5655555725097656,3,0.014535628953409985,1.5174822936256755,41.63444519042969,-1.3465276509243516,41.96333312988281,1.053829859827699,41.73333358764648,0.014535628953409985
3365,2013-11-01,41.33666610717773,41.567779541015625,40.97222137451172,41.53889083862305,3888900.0,0.001426614601132803,3.5811790252061386,0.5200058855265277,32.222079954415676,45.44636970627605,0.03249626892439039,1.223573076493679,0.7962307285094923,4.972614186504323,12.736075101724767,0.5955581665039062,-0.18418647766688423,-1.01816730499268,-3.435123102956979,1.3987884929716188,-2.226645203974826,0.19031059398946581,1.8491925329854055,31.999969482421402,-8.251820719888048,1.208477898982149,11,0.12388992309571023,1.2694435119629048,0.354722023010261,2.2649993896484446,0.8322219848632884,4,0.009273488881069714,-1.7043143517066355,41.27777862548828,1.5174822936256755,41.63444519042969,-1.3465276509243516,41.96333312988281,0.009273488881069714
3366,2013-11-04,42.47000122070313,42.74222183227539,41.36111068725586,41.426666259765625,4918500.0,0.027417187215507344,-1.351936181684715,-5.159284690258663,45.141263203838975,44.972817218580374,-1.0314642909034362,0.10655227317014493,-0.372209186791018,3.661333598798656,13.274297871182505,1.4055557250976634,-0.599759803544714,0.10827884674073118,-2.309190948676033,2.5257486421574953,-1.1004560509676509,1.3170137444491132,0.5061443678953879,84.62030840849619,41.58557214761207,1.2087348977083818,11,-0.8166675567627024,0.1361083984375,-0.7786130905151438,0.9977760314941335,-1.7344436645507955,0,-0.02464490172506606,3.5811790252061386,41.33666610717773,-1.7043143517066355,41.27777862548828,1.5174822936256755,41.63444519042969,-0.02464490172506606
3367,2013-11-05,41.6533317565918,42.432220458984375,41.63666534423828,42.268890380859375,3672000.0,-0.01922932518573195,-1.4520437617208397,-0.5899913712413672,33.12062082896975,42.36794897924733,-0.11195379744979306,0.9145418494064756,0.39341078053956835,4.304484019202022,13.246657107251233,0.8333358764648509,-0.6495689890030647,-0.6731126785278292,-3.1112603617152175,1.765035004659559,-1.8921865201215269,0.5459611630658685,1.1298778245672807,38.48080259485555,0.2377025772306709,1.2190738415936944,11,1.9073486328125e-06,0.9527778625488352,0.038056373596191406,1.8144454956054688,-0.731109619140625,1,-0.011203506200241797,-1.351936181684715,42.47000122070313,3.5811790252061386,41.33666610717773,-1.7043143517066355,41.27777862548828,-0.011203506200241797
3368,2013-11-06,41.90777969360352,42.02999877929688,41.57110977172852,41.77888870239258,1748700.0,0.00610870550520759,1.458361432979695,-0.2093886530536477,36.00206238540791,40.50429392415849,-0.3668307987674737,0.5851718451082846,0.10941097939510769,3.8744431955890875,13.192860899883948,0.4588890075683594,-0.6525999411368346,-0.3520536422729421,-2.757688787727602,2.053581503181718,-1.5548712150002757,0.8507639304543915,0.8344421386718679,52.85638853867,16.787086851734642,1.2028175727273305,11,-0.25444602966309304,0.6983299255371094,-0.21639156341553445,0.20444297790526633,-1.5811119079589915,2,-0.0247368597834694,-1.4520437617208397,41.6533317565918,-1.351936181684715,42.47000122070313,3.5811790252061386,41.33666610717773,-0.0247368597834694
3369,2013-11-07,42.17555618286133,42.2400016784668,41.758888244628906,42.2055549621582,2790000.0,0.006389660612315273,8.730057089955254,-0.23274535337988536,52.62705844555859,41.50665926590457,-0.5283500448729725,0.2641695069888783,-0.1897851032288287,3.41259249828947,13.128559962107381,0.4811134338378906,-0.6071703619241191,-0.04188823699951172,-2.4206036954818444,2.336827221482821,-1.231245966240678,1.1474694922416546,0.3924435424804713,67.98499983836032,28.25892419851713,1.189357729241165,11,-0.3761119842529297,0.430553436279304,-0.576390266418457,0.2938880920410156,-1.9222221374511719,3,-0.005795911729566838,1.458361432979695,41.90777969360352,-1.4520437617208397,41.6533317565918,-1.351936181684715,42.47000122070313,-0.005795911729566838
3370,2013-11-08,43.31444549560547,43.40666580200195,41.900001525878906,42.07110977172852,3585600.0,0.027003539865751547,1.1105046181632614,-41.44621057985734,63.91622483831816,43.36894010980447,-1.4602329083708412,-0.9252189559400179,-1.3373349643241852,2.0835893478402525,13.433330315170371,1.5066642761230469,-0.6913851042350814,1.0989454269409151,-1.2759211434578646,3.473811997339695,-0.08848785825847472,2.286378712140305,-2.75,95.49167334912258,50.346582756548344,1.1874332851993887,11,-1.1250019073486328,-0.5827789306640625,-2.0169458389282227,-1.14666748046875,-3.7666664123535156,4,-0.03396352604252262,8.730057089955254,42.17555618286133,1.458361432979695,41.90777969360352,-1.4520437617208397,41.6533317565918,-0.03396352604252262
3371,2013-11-11,43.93111038208008,44.22222137451172,43.067779541015625,43.42555618286133,4912200.0,0.01423693364693257,1.1225723644066012,0.40661117468927893,70.57123393707732,46.340202900040225,-1.935943100835658,-1.6833197006011176,-1.9625506776465684,1.300625304115357,12.887416601483142,1.1544418334960938,-0.6610280854969943,1.7506103515625,-0.4912685667638783,3.9924892698888783,0.6296708923993108,2.871549810725689,-3.30982048034668,89.01928564131265,37.237447067025116,1.120939459163189,11,-1.3338890075683594,-1.087778091430664,-2.638888359069824,-1.7633323669433594,-3.7933311462402344,0,-0.04011331092504977,1.1105046181632614,43.31444549560547,8.730057089955254,42.17555618286133,1.458361432979695,41.90777969360352,-0.04011331092504977
3372,2013-11-12,44.00444412231445,44.28333282470703,43.5,43.563331604003906,4099500.0,0.0016692894761041188,-1.7593036771276345,0.8725325968851865,67.60867905268273,49.03455198425219,-1.887821768078986,-1.7978099437963948,-2.0389236624302782,1.0502034462826373,12.32460615333623,0.7833328247070312,-0.4818434992128715,1.7915552139282198,-0.5388399952101821,4.121950423066622,0.6263576093590189,2.9567528184974208,-3.2391169616699216,89.71733898927272,32.72313660652498,1.1651976045692014,11,-1.3766670227050781,-1.0061111450195312,-2.647777557373047,-1.8366661071777344,-4.104442596435547,1,-0.07428537347445963,1.1225723644066012,43.93111038208008,1.1105046181632614,43.31444549560547,8.730057089955254,42.17555618286133,-0.07428537347445963
3373,2013-11-13,44.02777862548828,44.19222259521485,43.52333450317383,44.0,2223900.0,0.0005302760582310828,2.750775417655883,0.06297401305833009,73.46345901543704,52.7414090735229,-1.7164641066755237,-1.9664184626722587,-2.0727902924290262,0.8458300546876671,11.73138072922781,0.6688880920410227,-0.38390464005932756,1.843111801147458,-0.37702099522736177,4.063244597522278,0.7330454029600517,2.9531781993348645,-3.051371125000003,89.8768148354106,27.48467285230882,1.1100663981874084,11,-1.4000015258789062,-1.0294456481933594,-1.8433341979980398,-1.8433341979980398,-3.544445037841804,2,-0.07053629742381007,-1.7593036771276345,44.00444412231445,1.1225723644066012,43.93111038208008,1.1105046181632614,43.31444549560547,-0.07053629742381007
3374,2013-11-14,44.141109466552734,44.22222137451172,43.90444564819336,44.114444732666016,1274400.0,0.002574075835814371,2.364690201147104,0.959901126064268,75.49835587204106,57.54988417548128,-1.543202158590212,-2.2092981482212366,-2.1852373707698476,0.5546634933886594,10.715834008707963,0.3177757263183594,-0.24858713765478768,1.9667760848999052,-0.21251311002558282,4.146065279825393,0.8771314874371612,3.056420682362649,-2.9662864466113277,94.03258127712972,26.35476176903005,1.0896445974627451,11,-1.318887710571289,-1.1427764892578125,-1.956665039062493,-1.956665039062493,-2.8955535888671875,3,-0.08641472149218499,2.750775417655883,44.02777862548828,-1.7593036771276345,44.00444412231445,1.1225723644066012,43.93111038208008,-0.08641472149218499
3375,2013-11-15,43.82666778564453,44.09000015258789,43.07444381713867,43.72222137451172,3163500.0,-0.007123556356155136,2.218312157735037,3.917024320457797,68.27707763931917,60.12053022386797,-0.936938429414802,-1.8319647910215906,-1.8744429478285838,0.6837325261262635,11.902782997944009,1.0666656494140625,-0.07536713882531387,1.552778816223146,-0.740295158964912,3.845852791411204,0.4062418286291205,2.6993158038171714,-2.4653341774171906,62.43150792405461,-3.9179806438257785,1.1465369875940277,11,-0.8994464874267578,-0.8283348083496094,-1.6422233581542898,-1.6422233581542898,-2.6088905334472585,4,-0.08153332025404003,2.364690201147104,44.141109466552734,2.750775417655883,44.02777862548828,-1.7593036771276345,44.00444412231445,-0.08153332025404003
3376,2013-11-18,43.663333892822266,44.310001373291016,43.31999969482422,43.83222198486328,2664000.0,-0.003726815226316793,-1.3142871156015499,-1.6169831994156318,65.01767498913212,63.66464735277491,-0.6554571797550466,-1.5655653856664387,-1.7174817215087472,0.6618957887524388,12.890062326997676,0.9900016784667969,0.1821019149602634,1.2730560302734375,-1.0555105139248298,3.6016225744717048,0.10877275817430387,2.437339302372571,-2.1266803316061456,47.66188938356376,-16.49633667244504,1.164283272099134,11,-0.7227783203125,-0.6650009155273438,-1.4788894653320241,-1.4788894653320241,-2.0211105346679688,0,-0.09425654073215106,2.218312157735037,43.82666778564453,2.364690201147104,44.141109466552734,2.750775417655883,44.02777862548828,-0.09425654073215106
3377,2013-11-19,43.84222030639648,44.26111221313477,43.47222137451172,43.7055549621582,1286100.0,0.004096948117001675,-1.6151112797167662,-0.8092065141282077,70.03426305357254,67.44600298257097,-0.5489222234172004,-1.596320593920396,-1.8723883248362299,0.29000899795583734,13.930695457778603,0.788890838623054,0.5396209674641952,1.3059425354003835,-1.0011260077845279,3.613011078585295,0.15240826380792782,2.459476806992839,-2.083698920214367,62.14008286661629,-2.4751199895643126,1.1535342715924555,11,-0.8077754974365163,-0.8438873291015554,-1.4272212982177663,-1.4272212982177663,-1.6211090087890554,1,-0.08449483271302671,-1.3142871156015499,43.663333892822266,2.218312157735037,43.82666778564453,2.364690201147104,44.141109466552734,-0.08449483271302671
3378,2013-11-20,43.83444213867188,44.21888732910156,43.67444229125977,43.96222305297852,1253700.0,-0.00017741272385929374,-1.4317490607668595,-0.934991347066425,74.76854349815304,69.9061679884148,-0.2672056922321957,-1.494246908990327,-1.838542750532305,0.11090767512883559,15.298309060811363,0.5444450378417898,0.6825936773576515,1.1896644592285242,-1.1486604898179777,3.527989408275026,0.020501984705276755,2.3588269337517715,-1.871802353521062,61.510555922617236,-5.985489194335223,1.1691624745232492,11,-0.7294406890869212,-0.8361091613769602,-1.4194431304931712,-1.4194431304931712,-1.2711105346679759,2,-0.08975683094919351,-1.6151112797167662,43.84222030639648,-1.3142871156015499,43.663333892822266,2.218312157735037,43.82666778564453,-0.08975683094919351
3379,2013-11-21,43.391109466552734,43.9011116027832,43.135555267333984,43.807777404785156,1926000.0,-0.01011379751832242,1.537743185741112,3.2607994745798132,68.5233337047906,70.4180689735784,0.40977874189897534,-0.921107897661102,-1.3600736456660911,0.36352436190487936,16.46425475012398,0.7655563354492188,1.0213768257883231,0.6339429855346665,-1.614889619590329,2.882775590659662,-0.4904733170278348,1.758359288097168,-1.2406807543506986,25.62937257250829,-44.441740448867165,1.1244163025624985,11,0.29778099060058594,-0.3927764892578125,-0.9133319854736328,-0.9761104583740234,-0.7155532836914062,3,-0.06701317192978584,-1.4317490607668595,43.83444213867188,-1.6151112797167662,43.84222030639648,-1.3142871156015499,43.663333892822266,-0.06701317192978584
3380,2013-11-22,43.30110931396485,43.53666687011719,43.002220153808594,43.23333358764648,1276200.0,-0.002074161128727492,-1.0167701908059048,-0.162661246761366,59.2299805970023,69.15792971357007,0.5561760713629553,-0.6861942682775819,-1.243568665071379,0.26295697286018793,17.72205154107757,0.5344467163085938,1.3319793288387132,0.4296094894409279,-1.6739850720023455,2.5332040508842013,-0.6221877912807088,1.4814067701625646,-0.9779147888756938,22.854675973596557,-43.50162337882672,1.0517972807216383,11,0.35500144958495383,-0.8638858795166087,-0.5763883590698313,-0.6949996948242188,-1.0777778625488352,4,-0.04747114955820253,1.537743185741112,43.391109466552734,-1.4317490607668595,43.83444213867188,-1.6151112797167662,43.84222030639648,-0.04747114955820253
3381,2013-11-25,42.72222137451172,43.37111282348633,42.567779541015625,43.21444320678711,1773900.0,-0.013368893975804874,-1.0055617723387538,-7.262509146168343,62.5325946844835,68.5939203393257,1.0566697113656005,-0.03101281034454928,-0.6446067828874078,0.6383654973537176,18.279620865889672,0.8033332824707031,1.4545131909176092,-0.19872283935546875,-2.235089035099591,1.8376433563886536,-1.21690593722753,0.8194602585165924,-0.2400823015664102,9.120584279686465,-58.25177156913003,1.0181830978720594,11,0.7166690826416016,-0.28499794006347656,0.21638870239257812,-0.11611175537108664,-1.2266654968261719,0,-0.03521455752794733,-1.0167701908059048,43.30110931396485,1.537743185741112,43.391109466552734,-1.4317490607668595,43.83444213867188,-0.03521455752794733
3382,2013-11-26,41.612220764160156,42.6422233581543,41.48222351074219,42.393333435058594,4269600.0,-0.02598180934041494,-1.2283965997361865,1.5869118752567173,47.11367742656501,65.66616682945103,2.0022004054163034,1.1081500604209538,0.4769593461273729,1.543338618449127,18.56216647990696,1.2399978637695312,1.3672227987560248,-1.2911678314208999,-3.3679474071876854,0.7856117443458857,-2.329557619304296,-0.25277804353750355,2.6977806091308594,4.750209088374686,-61.79561233175623,1.0383897878833932,11,1.2838916778564453,0.8250026702880859,1.2155561447143555,0.9938888549804759,-0.3966636657714844,1,0.0007210043934973154,-1.0055617723387538,42.72222137451172,-1.0167701908059048,43.30110931396485,1.537743185741112,43.391109466552734,0.0007210043934973154
3383,2013-11-27,42.0011100769043,42.06666564941406,41.56666564941406,41.82777786254883,1956600.0,0.00934555535856152,2.284683239775461,-0.22190424097985975,48.33578858801505,62.64810379789259,1.4478526737729709,0.7885691652472673,0.10962257137830989,1.0929157375216292,18.859981209994608,0.5,1.1696118950008625,-0.9206117630004869,-2.9562924681297744,1.1150689421288007,-1.938452115565127,0.09722858956415337,2.252335739135745,21.4514498570408,-43.05704334739511,1.0178403525646427,11,0.8950023651123047,0.4361133575439453,0.8266668319702148,0.6049995422363352,-0.47222137451171875,2,0.005237985860380823,-1.2283965997361865,41.612220764160156,-1.0055617723387538,42.72222137451172,-1.0167701908059048,43.30110931396485,0.005237985860380823
3384,2013-11-29,41.877777099609375,42.11000061035156,41.58666610717773,42.04666519165039,1247400.0,-0.0029364218485915528,2.541320874043337,-0.974360667282891,33.00021124815153,58.72845197665174,1.35931541817709,1.0109913202691843,0.26254589189628064,1.1473767577519496,19.521616834642508,0.5233345031738352,0.9907435581793749,-1.0739446640014663,-3.0234791349099055,0.875589806906973,-2.0487118994556823,-0.0991774285472502,2.3202442703247073,19.253565062388592,-39.62822644649165,0.9747672354542192,11,1.0183353424072266,0.5594463348388672,0.9380550384521484,0.7283325195312571,0.3955574035644531,4,0.016370365188292713,2.284683239775461,42.0011100769043,-1.2283965997361865,41.612220764160156,-1.0055617723387538,42.72222137451172,0.016370365188292713
3385,2013-12-02,41.72000122070313,42.05555725097656,41.5977783203125,42.02444458007813,1757700.0,-0.0037675323246255665,1.4969621306700926,1.8026336593409076,20.64893200068454,53.798591644602006,1.3263103186219638,1.2637513822667543,0.43181773986071903,1.2216773712523334,20.379766429736822,0.4577789306640625,0.7564170821346963,-1.2508872985839758,-3.140172071912218,0.6383974747442664,-2.195529685248097,-0.3062449119198547,2.4237041920471114,12.588228879092227,-40.72651063911076,0.9446423866641195,12,1.1516666412353445,0.7172222137451101,1.0958309173583913,0.8861083984375,1.25555419921875,0,0.022904001299118182,2.541320874043337,41.877777099609375,2.284683239775461,42.0011100769043,-1.2283965997361865,41.612220764160156,0.022904001299118182
3386,2013-12-03,41.42333221435547,41.723331451416016,41.3466682434082,41.5533332824707,2459700.0,-0.007110953922993768,-1.6588396860231847,0.4270123295910184,17.655191007626414,47.97869475060799,1.4212831532209407,1.557858253592748,0.7505988238329522,1.4340016999197829,20.43239437053888,0.3766632080078125,0.47130064048182163,-1.495222854614255,-3.4975321616829476,0.5070864524544376,-2.496377508148605,-0.4940682010799051,2.667143560354617,5.917461177426668,-41.02487639944615,1.0011546535343474,12,1.359445571899414,1.1600017547607422,1.3788890838623047,1.1827774047851634,5.260002136230469,1,0.019312768777768774,1.4969621306700926,41.72000122070313,2.541320874043337,41.877777099609375,2.284683239775461,42.0011100769043,0.019312768777768774
3387,2013-12-04,41.186668395996094,41.38666534423828,40.246665954589844,40.83222198486328,6984900.0,-0.005713297451173105,2.0221062637784923,-2.726488453299686,16.20400117617578,41.4715233814994,1.387559679436535,1.8527602316490146,1.0319396922635207,1.5880979410676517,20.85251714727233,1.176666259765625,0.24715419433628938,-1.7085535049438505,-3.782535428877125,0.36542841898942413,-2.745544466910488,-0.6715625429772132,2.7940550774619197,50.447322411978824,8.566774337316879,1.0369909619666355,12,0.8872203826904297,1.091665267944336,1.6155529022216797,1.4194412231445384,2.487773895263679,2,0.007499695744253909,-1.6588396860231847,41.42333221435547,1.4969621306700926,41.72000122070313,2.541320874043337,41.877777099609375,0.007499695744253909
3388,2013-12-05,40.87111282348633,41.32777786254883,40.59444427490234,41.20888900756836,2428200.0,-0.007661594996609233,1.5482707883190638,-0.9529682724180981,12.88774322704873,35.289791106194755,1.3841163923560345,2.1994354197562984,1.3771762310605453,1.8266624432003056,21.366004125344425,0.7333335876464915,0.03262861715109011,-1.972275733947754,-4.196538894420904,0.2519874265253961,-3.0844073141843253,-0.8601441537111825,2.8855671988395954,33.5123305395302,-1.6981640120816053,1.1121315802365737,12,1.0205535888671875,1.4072208404541016,1.9311084747314453,1.734996795654304,5.782218933105469,3,0.008427572706178221,2.0221062637784923,41.186668395996094,-1.6588396860231847,41.42333221435547,1.4969621306700926,41.72000122070313,0.008427572706178221
3389,2013-12-06,41.93111038208008,42.400001525878906,41.52111053466797,42.304443359375,4600800.0,0.02593512839182166,2.114153831597586,1.1052673186818152,31.600474254090244,32.21984595698231,0.10643089258356753,1.1807218392389416,0.3559203441257779,0.7067474805531049,21.27457154099348,1.5288887023925781,-0.221276761479956,-0.9000558853149414,-3.1423836272011485,1.3422718565712657,-2.0212197562580414,0.2211079856281586,1.614968796181678,78.22489211385974,44.538554145262985,1.121163870943103,12,-0.12222099304199219,0.34722328186035156,0.2213888168334961,0.674999237060554,3.935558319091804,4,-0.009592440458228269,1.5482707883190638,40.87111282348633,2.0221062637784923,41.186668395996094,-1.6588396860231847,41.42333221435547,-0.009592440458228269
3390,2013-12-09,41.84333419799805,41.954444885253906,41.38888931274414,41.82110977172852,3242700.0,-0.0020933427062199694,3.627247191011236,-0.059529769993952375,32.07089838289271,28.835213034583333,-0.03835835489592654,1.214924978636546,0.48554822789512286,0.7229669620759438,20.372602523060152,0.5655555725097656,-0.5205413642330825,-0.9142765045166001,-3.186173696735935,1.3576206877027346,-2.050225100626264,0.22167209159306367,1.5047801868433979,74.14860297191773,40.485597294196424,1.1359485961096667,12,-0.39888954162597656,0.4349994659423828,0.18999862670898438,0.7627754211425852,4.199996948242195,0,0.010276435026450592,2.114153831597586,41.93111038208008,1.5482707883190638,40.87111282348633,2.0221062637784923,41.186668395996094,0.010276435026450592
3391,2013-12-10,42.168888092041016,42.391109466552734,41.67777633666992,41.84333419799805,2874600.0,0.007780304803209015,-1.1725784526727934,14.648472365263867,33.97870811090371,27.375771999509855,-0.5036176555738834,0.7911429799534204,0.17493452826902,0.3781178758021255,18.747912654098965,0.7133331298828125,-0.7689393638147095,-0.5006114959716825,-2.716887485399127,1.7156644934557619,-1.6087494906854047,0.6075264987420397,0.9931393869853338,89.26718914973675,56.76058929231422,1.108137994713722,12,-0.8455543518066406,0.10944557189941406,-0.13555526733398438,0.4372215270996165,5.624443054199226,1,0.019129442685805964,3.627247191011236,41.84333419799805,2.114153831597586,41.93111038208008,1.5482707883190638,40.87111282348633,0.019129442685805964
3392,2013-12-11,40.73555755615234,42.06888961791992,40.52444458007813,42.06888961791992,5111100.0,-0.0339902378445498,1.3166697661111402,-4.095580136392419,26.692286328121355,24.97093841507722,0.8853887373663767,2.073320322187705,1.6207201828738889,1.7778744004294609,17.375313665630255,1.6444435119628835,-0.9895304550297652,-1.7704977035522518,-4.0533952342793,0.5123998271747965,-2.9119464689157795,-0.6290489381887241,2.251548231407824,11.25601526239286,-16.855494052558896,1.1414487653635241,12,0.5877761840820384,1.542776107788093,1.3941640853881907,1.8705520629882955,8.084442138671882,2,0.14600946080668775,-1.1725784526727934,42.168888092041016,3.627247191011236,41.84333419799805,2.114153831597586,41.93111038208008,0.14600946080668775
3393,2013-12-12,40.92222213745117,41.20666885375977,40.55888748168945,40.60444259643555,4348800.0,0.004582349978677014,-2.1684890099638365,-0.23833488305557415,30.684951784303152,24.713687363538515,0.5918265656022754,1.7308052957595166,1.4589661629858313,1.560669029584318,15.928537722244446,0.6477813720703196,-1.1963141332967169,-1.4285552978515597,-3.6980723666852313,0.840961770982112,-2.563313832268399,-0.2937967634347203,1.9004572601307714,21.208503333563545,-6.918853603718443,1.1347585344168363,12,0.4011116027832031,1.3561115264892578,1.2074995040893555,1.6838874816894602,7.868888854980469,3,0.06725490479388774,1.3166697661111402,40.73555755615234,-1.1725784526727934,42.168888092041016,3.627247191011236,41.84333419799805,0.06725490479388774
3394,2013-12-13,40.32666778564453,41.22555541992188,40.282222747802734,40.752220153808594,3812400.0,-0.014553323859253564,-2.667398300434559,-1.3391433784692213,28.43561315901846,25.578874158908945,1.0551810785394338,2.135423267868809,2.1040443552770824,2.1408216165421834,14.46791247107695,0.9433326721191477,-1.2614864492796443,-1.8333875656127958,-4.110509226235848,0.4437340950102566,-2.971948395924322,-0.6948267353012696,2.341450805357887,2.1075118661727252,-25.584399417136094,1.1385608303115262,12,0.9966659545898438,1.9516658782958984,1.803053855895996,2.279441833496101,8.45111083984375,4,0.15688536440889433,-2.1684890099638365,40.92222213745117,1.3166697661111402,40.73555755615234,-1.1725784526727934,42.168888092041016,0.15688536440889433
3395,2013-12-16,40.253334045410156,41.07222366333008,40.22222137451172,40.44111251831055,4601700.0,-0.0018184924334482266,-5.799914552085082,0.44125820215855716,30.684951784303152,27.026625356317474,1.0041905579629073,2.0314808030914264,2.2151069599138182,2.213481521439263,13.98878443022798,0.8500022888183594,-1.3735767385715718,-1.7280546188354506,-4.0153029289619155,0.5591936912910143,-2.8716787738986795,-0.5844304637722217,2.2694973874075046,1.4344986729656097,-27.424853067554817,1.1436241550632325,12,1.0577774047851562,2.012777328491211,1.9494428634643555,2.352775573730476,5.386665344238281,0,0.1394501794417642,-2.667398300434559,40.32666778564453,-2.1684890099638365,40.92222213745117,1.3166697661111402,40.73555755615234,0.1394501794417642
3396,2013-12-17,39.54777908325195,40.44444274902344,39.01555633544922,40.09555435180664,6756300.0,-0.017527863936991128,1.2943824767085026,2.917135601828339,32.7579626154528,28.865954405126033,1.5820939827872564,2.543295937170498,2.891114993395618,2.9019051535511764,13.649377416658876,1.4288864135742188,-1.425995346451991,-2.2278318405151367,-4.616236911690756,0.16057323066048212,-3.4220343761029497,-1.0336293049273237,2.79100354490123,17.43087631010491,-13.880043636502325,1.194202535587811,12,1.1599998474121094,2.114999771118164,2.912775993347168,3.058330535888679,5.855552673339844,1,0.16424568492998093,-5.799914552085082,40.253334045410156,-2.667398300434559,40.32666778564453,-2.1684890099638365,40.92222213745117,0.16424568492998093
3397,2013-12-18,40.137779235839844,40.31222152709961,39.38888931274414,39.61333465576172,4973400.0,0.01491866714805612,1.1145113524185588,-0.9574082843533246,34.943421583949075,31.316585333670513,0.9249282741440581,1.751330267072177,2.276954833224451,2.282577929059485,13.291628426332124,0.9233322143554688,-1.4124331323315218,-1.4526096343994155,-3.7385735950413164,0.8333543262424854,-2.5955916147203695,-0.3096276540784615,1.8686807630429456,50.779337795897916,17.46855968762724,1.1429819803209509,12,0.5699996948242188,1.5249996185302734,2.5824975967407227,2.4683303833007884,5.366664886474609,2,0.1907318256303676,1.2943824767085026,39.54777908325195,-5.799914552085082,40.253334045410156,-2.667398300434559,40.32666778564453,0.1907318256303676
3398,2013-12-19,39.900001525878906,40.17111206054688,39.47222137451172,39.93444442749024,3689100.0,-0.005924037514975944,1.7527401942739027,-0.06567500727379882,34.308867698170715,31.61751793856834,1.1292165582519686,1.7699843907650248,2.458906219246032,2.498538121730654,12.914546236032157,0.6988906860351634,-1.364019311042,-1.4936653137207045,-3.639377880681394,0.652047253239985,-2.566521597201053,-0.4208090302403562,1.807368106660526,40.02016094231679,4.727535489537175,1.0728562834803461,12,0.8033313751220703,1.762777328491211,2.913053512573242,2.706108093261726,6.233329772949226,3,0.22355884280254612,1.1145113524185588,40.137779235839844,1.2943824767085026,39.54777908325195,-5.799914552085082,40.253334045410156,0.22355884280254612
3399,2013-12-20,40.48333358764648,40.552223205566406,39.66666793823242,39.90777969360352,9492300.0,0.014619850613018848,1.4828659436565488,-16.71037767194209,40.80922272818243,32.588442865822756,0.3563994795341401,1.009391580178054,1.8323600844991788,1.8926915023907682,13.027923323273697,0.8855552673339844,-1.2688281536830246,-0.7649444580078182,-2.726982230518715,1.1970933145030784,-1.7459633442632665,0.21607442824763012,0.9548547151839344,71.36678024197627,31.830652631077896,0.9810188862554496,12,0.2199993133544993,1.17944526672364,2.329721450805671,2.122776031494155,5.7777786254882955,4,0.20521475551905355,1.7527401942739027,39.900001525878906,1.1145113524185588,40.137779235839844,1.2943824767085026,39.54777908325195,0.20521475551905355
3400,2013-12-23,41.24555587768555,41.454444885253906,40.4022216796875,40.55666732788086,4302900.0,0.018828051508872345,-1.109129001919239,1.196914063017832,48.764295203069445,34.23128587606339,-0.5582398592107509,0.08988492745241672,1.0242513805001323,1.1042457535770893,12.923835084048488,1.0522232055664062,-1.1005116846412903,0.100055503845212,-1.608140789952401,1.808251797642825,-0.7540426430535945,0.9541536507440185,-2.229999542236328,91.4350736697219,45.67818676988553,0.8540981468988066,12,-0.7033329010009766,0.4172229766845703,1.6647214889526367,1.3605537414550852,4.041110992431641,0,0.1826190140372863,1.4828659436565488,40.48333358764648,1.7527401942739027,39.900001525878906,1.1145113524185588,40.137779235839844,0.1826190140372863
3401,2013-12-24,41.21777725219727,41.61111068725586,41.01555633544922,41.246665954589844,1670400.0,-0.0006734937836855304,-1.7487301377701483,-0.04193523379182525,50.22270139661498,36.845776439229354,-0.7594262024665781,-0.0008691398443332332,0.9636817970092508,1.1032619672912105,13.279615156016982,0.5955543518066406,-1.0964354563717151,0.14749908447266336,-1.3925758606287033,1.68757402957403,-0.62253838807802,0.9175365570233467,-2.1534431457519574,82.29998867034512,35.6023435145165,0.7700374725506829,12,-0.9044437408447337,0.44500160217284446,1.744999885559075,1.3883323669433594,3.356666564941399,1,0.10728919491201871,-1.109129001919239,41.24555587768555,1.4828659436565488,40.48333358764648,1.7527401942739027,39.900001525878906,0.10728919491201871
3402,2013-12-26,41.6422233581543,41.75,41.11111068725586,41.37222290039063,3574800.0,0.010297646652801973,1.6315905251993559,-9.346230027732146,55.435467702659686,39.595833763491186,-1.1641605729705873,-0.44580914586273224,0.49508347804237474,0.6522650308008693,13.596330659646604,0.6388893127441406,-1.085798923585898,0.5704450607299805,-0.9719093247029349,2.112799446162896,-0.2007321319864772,1.3416222534464382,-2.4760181884765586,95.2683443140749,44.96533736800579,0.7711771927164561,12,-1.2594451904296875,-0.0038890838623046875,1.3272209167480469,0.9638862609863352,3.8133316040039062,3,0.09031958659097405,-1.7487301377701483,41.21777725219727,-1.109129001919239,41.24555587768555,1.4828659436565488,40.48333358764648,0.09031958659097405
3403,2013-12-27,42.22111129760742,42.61555480957031,41.496665954589844,41.58444213867188,3785400.0,0.013901465694428738,-1.7551322333845265,2.3580299241300744,52.19291869164486,42.235534378227456,-1.7203368065859763,-1.0618095952692528,-0.1619719530045174,0.05116480736489848,13.910425416090263,1.1188888549804688,-1.1008339226019785,1.1383329391479506,-0.43476054359351934,2.7114264218894206,0.35178619777721565,1.9248796805186856,-2.899878438110349,86.623986298127,38.20662743531664,0.7865467413707344,12,-1.4055557250976562,-0.6038894653320312,0.7952775955200195,0.38499832153321023,3.9011116027832102,4,0.07776519195725418,1.6315905251993559,41.6422233581543,-1.7487301377701483,41.21777725219727,-1.109129001919239,41.24555587768555,0.07776519195725418
3404,2013-12-30,42.563331604003906,42.61666870117188,41.99222183227539,42.21555709838867,2938500.0,0.008105431048089917,1.7481511949030353,0.5462405406862895,55.242706742523694,44.964173818029735,-1.9131044751648787,-1.4229941384369766,-0.5721144640190445,-0.30619865428056414,14.292102513558156,0.6244468688964915,-0.9099838886200473,1.4462755203247042,-0.22647672901231175,3.11902776966172,0.6098993956561998,2.2826516449932086,-2.9785529885009723,97.59140333227647,50.26309110133707,0.8363761246685071,12,-1.7472190856933594,-1.1049976348876953,0.48833560943603516,0.042778015136725855,3.524444580078125,0,0.0838750060272162,-1.7551322333845265,42.22111129760742,1.6315905251993559,41.6422233581543,-1.7487301377701483,41.21777725219727,0.0838750060272162
3405,2013-12-31,42.67555618286133,42.709999084472656,42.0099983215332,42.46666717529297,3182400.0,0.0026366493088822995,4.040059326805554,0.6006449702194873,53.80762901847912,47.303025640588224,-1.8389933400582592,-1.538858481903418,-0.6713687728350664,-0.44137046888346276,14.728428820537559,0.7000007629394531,-0.7590678028786471,1.5107223510742216,-0.28463428395603074,3.306078986104474,0.6130440335590919,2.4084006685893513,-2.787588558791498,97.96730213333093,53.63298784496105,0.8976783175151265,12,-1.6261119842529297,-1.399444580078125,0.668055534362793,-0.06944656372069602,3.7333335876464844,1,0.08401896427335642,1.7481511949030353,42.563331604003906,-1.7551322333845265,42.22111129760742,1.6315905251993559,41.6422233581543,0.08401896427335642
3406,2014-01-02,42.223331451416016,42.62666702270508,42.02999877929688,42.62666702270508,4148100.0,-0.010596809318842104,1.9586690878825357,-1.9308606804360926,63.114559507821184,50.43315207657402,-1.0810087960180397,-1.078944879253541,-0.19504228281755331,-0.010076724735569087,14.91555662904539,0.645557403564446,-0.5306619556734162,1.0184976577758817,-0.835788797753203,2.8727841133049665,0.09135443001134291,1.9456408855404206,-1.9967200520978494,69.56212616816856,20.174338889379925,0.927143227764542,1,-1.1322212219238281,-1.0299968719482422,0.8233356475830078,0.3827781677246165,5.516670227050781,3,0.07255077497203133,4.040059326805554,42.67555618286133,1.7481511949030353,42.563331604003906,-1.7551322333845265,42.22111129760742,0.07255077497203133
3407,2014-01-03,41.49555587768555,42.518890380859375,41.41555786132813,42.26111221313477,3105000.0,-0.017236337084577946,-1.384160113424688,1.898063027276528,54.61373733107072,52.68924870245179,-0.1568751858274453,-0.3445046474186242,0.5622001852084395,0.6981602547336934,13.952224346329844,1.103332519531243,-0.3306444132454942,0.2752777099609389,-1.5835116813346133,2.134067101256491,-0.6541169856868336,1.2046724056087115,-0.9709379561488447,6.180119647540227,-44.84004795214143,0.929394695647776,1,-0.3072223663330078,-0.6327781677246094,1.4425010681152344,1.1105537414550852,5.887775421142585,4,0.07419801649431124,1.9586690878825357,42.223331451416016,4.040059326805554,42.67555618286133,1.7481511949030353,42.563331604003906,0.07419801649431124
3408,2014-01-06,41.21555709838867,41.91777801513672,41.114444732666016,41.43999862670898,3551400.0,-0.006747681128124072,-2.765628352764466,0.293174411767625,57.53579890134129,54.54775716613611,0.3680659057308233,-0.03939781568121248,0.8450921031823881,0.9620808139374475,13.052785514118185,0.8033332824707031,-0.09218610224888124,-0.02194328308105753,-1.8734797297635097,1.8295931636013947,-0.9477115064222872,0.9038249402601721,-0.4286934372996569,6.337130766380166,-48.76876503895329,0.9257682233412274,1,0.34055328369140625,-0.3527793884277344,1.45111083984375,1.3905525207519602,7.492221832275391,0,0.10287372444458098,-1.384160113424688,41.49555587768555,1.9586690878825357,42.223331451416016,4.040059326805554,42.67555618286133,0.10287372444458098
3409,2014-01-07,41.52888870239258,41.87666702270508,41.19444274902344,41.26555633544922,3492900.0,0.007602265408081843,-2.364360626440295,-1.1732782650078555,60.39101766894701,55.83961521790028,0.24433803163375956,-0.405181774815361,0.5551537490223097,0.6337265784347821,13.42987854266533,0.6822242736816406,0.1159332684505614,0.3114994049072237,-1.516908730474178,2.1399075402886254,-0.6027046627834736,1.225703472597921,-0.5112487904975254,25.97492020608944,-34.43622631142388,0.9142040676907007,1,0.3338890075683594,-0.6661109924316406,1.1377792358398438,1.077220916748054,7.642223358154304,1,0.11060575761887459,-2.765628352764466,41.21555709838867,-1.384160113424688,41.49555587768555,1.9586690878825357,42.223331451416016,0.11060575761887459
3410,2014-01-08,42.27333450317383,42.29222106933594,41.563331604003906,41.601112365722656,4485600.0,0.017925974521402432,1.0532234406649437,2.5527516622966493,72.06332109665662,58.26635074012713,-0.37882283615104484,-1.1760584176624107,-0.1526107809277235,-0.11764462333420767,13.515524194408519,0.7633323669433594,0.3872564750205427,1.034445190429686,-0.8346148444304049,2.903505225289777,0.09991517299964414,1.968975207859728,-1.1588897705078125,76.63488219565107,10.341419864268602,0.9345300174300437,1,-0.3627796173095703,-1.4105567932128906,0.39333343505859375,0.332775115966804,6.485553741455071,2,0.09023280812214662,-2.364360626440295,41.52888870239258,-2.765628352764466,41.21555709838867,-1.384160113424688,41.49555587768555,0.09023280812214662
3411,2014-01-09,42.97555541992188,43.31666564941406,42.18999862670898,42.31888961791992,5029200.0,0.016611438983961113,-1.4641473070328535,0.9768583410415554,72.56183147579097,60.16928004825283,-0.9001408333697114,-1.912818422923472,-0.8324098260691031,-0.8131976038654969,14.473508399638247,1.1266670227050852,0.6081015593515886,1.6963327407836957,-0.2884597869133998,3.681125268480791,0.7039364769351479,2.6887290046322434,-1.7811126708984446,84.51062620929568,15.583265273240642,0.9923962638485472,1,-0.760000228881843,-1.8094444274902415,-0.32110977172852273,-0.36944580078125,6.367778778076165,3,0.07989040088111032,1.0532234406649437,42.27333450317383,-2.364360626440295,41.52888870239258,-2.765628352764466,41.21555709838867,0.07989040088111032
3412,2014-01-10,46.68333435058594,47.17555618286133,42.807777404785156,42.94111251831055,13465800.0,0.08627646331582417,-1.1790453389310376,5.698822476922926,84.75463933322759,63.78724900842869,-4.266283050884667,-5.430586931382038,-4.481634586681437,-4.504425046489459,15.273764731591912,4.367778778076172,0.8182464568468149,5.106722831726074,1.9997796632652722,8.213666000186876,3.5532512474956732,6.660194415956475,-5.191780395507813,91.87901697040188,18.498029397577668,1.5534715842304008,1,-2.5383338928222656,-3.587778091430664,-4.000278472900391,-4.077224731445305,2.20111083984375,4,0.022634786965845644,-1.4641473070328535,42.97555541992188,1.0532234406649437,42.27333450317383,-2.364360626440295,41.52888870239258,0.022634786965845644
3413,2014-01-13,43.67444229125977,46.08333206176758,43.557777404785156,45.78555679321289,9817200.0,-0.0644532379955931,-1.1545017589190703,-0.5641339815147978,63.09500701297407,64.65972681625651,-1.1505485119371457,-2.324090810119351,-1.4373420223324018,-1.4971971165753217,16.11726791011631,3.1255569458007812,0.9657278988135971,1.9602197647094783,-1.2661889605188463,5.186628489937803,0.347015402095316,3.5734241273236407,-1.4844436645507955,41.463843976037055,-30.842938147976,1.6132043626141626,1,0.47055816650389914,-0.5788860321044993,-1.4983310699462962,-1.0683326721191406,4.996669769287109,0,0.08492126774817654,-1.1790453389310376,46.68333435058594,-1.4641473070328535,42.97555541992188,1.0532234406649437,42.27333450317383,0.08492126774817654
3414,2014-01-14,46.6533317565918,49.33222198486328,46.21555709838867,48.9477767944336,17811000.0,0.06820669730516893,1.0348179095556234,1.0868406406753761,68.77554523430231,66.32282861801464,-3.898196188682924,-5.0643521256667015,-4.3339879564856005,-4.463017975093699,17.16753471480457,5.6577796936035085,1.1268573728773816,4.622776031494141,0.7862673123371877,8.459284750651094,2.704521671915664,6.541030391072617,-3.8455543518066406,65.51772393556217,-4.188960152468638,1.918254359578475,1,-1.4299983978271484,-2.479442596435547,-4.568331718444824,-4.047222137451165,1.70111083984375,1,0.04403645134694978,-1.1545017589190703,43.67444229125977,-1.1790453389310376,46.68333435058594,-1.4641473070328535,42.97555541992188,0.04403645134694978
3415,2014-01-15,45.86666870117188,46.78666687011719,44.686668395996094,46.72888946533203,8755200.0,-0.016861883724065718,3.2954611069062647,0.375786192277314,65.33275559289734,66.56929484968977,-2.918144760283724,-4.0428699184337304,-3.4744251898581524,-3.673476228358865,17.732627005862238,2.0999984741210938,1.2752047356352136,3.5554462432861413,-0.5458004360174158,7.6566929225896985,1.5048229036343628,5.60606958293792,-2.308891296386726,51.47794867357707,-15.948560701885462,2.0506233396517786,1,-0.6433353424072337,-1.692779541015632,-3.8230571746826243,-3.26055908203125,2.8599967956542898,2,0.0720445467906976,1.0348179095556234,46.6533317565918,-1.1545017589190703,43.67444229125977,-1.1790453389310376,46.68333435058594,0.0720445467906976
3416,2014-01-16,46.04333114624024,46.47888946533203,45.387779235839844,46.0533332824707,2556000.0,0.003851651974538184,1.5341815217776518,0.011600435348137643,64.75671936698231,67.69629285367995,-2.789278108435525,-3.908333103083798,-3.611168424516414,-3.846114788844794,17.379240398868625,1.0911102294921875,1.39164774626137,3.4073310852050867,-0.7998925696182653,7.614554740028439,1.3037192577934107,5.510942912616763,-1.446153717041021,49.591251818347764,-13.72217871907943,2.1036118274116755,1,-0.819997787475593,-1.8694419860839915,-4.1819419860839915,-3.4372215270996094,2.2755584716796804,3,0.05897829350712391,3.2954611069062647,45.86666870117188,1.0348179095556234,46.6533317565918,-1.1545017589190703,43.67444229125977,0.05897829350712391
3417,2014-01-17,47.79333114624024,47.91555786132813,45.9988899230957,46.1977767944336,8433000.0,0.038007675735748814,1.0833259043800494,-159.52135774229487,67.32296873828912,68.78375616889637,-3.9694189499283112,-5.328591074789088,-5.273763287819428,-5.584712469570526,17.18170449081194,1.916667938232429,1.5735155329997141,4.7745534896850685,0.15183944143574024,9.397267537934397,2.463196465560401,7.085910513809736,-3.1066627502441477,73.3499764820287,12.448770312419569,2.311357024124665,1,-2.529998779296882,-3.6194419860839915,-5.992497444152839,-5.187221527099609,0.9122238159179616,4,0.03243136677405967,1.5341815217776518,46.04333114624024,3.2954611069062647,45.86666870117188,1.0348179095556234,46.6533317565918,0.03243136677405967
3418,2014-01-21,48.81999969482422,49.72222137451172,48.11111068725586,49.43777847290039,7050600.0,0.021481418515117312,1.7153598626706572,-0.3871875485637096,68.6568210007708,69.70217876132124,-4.250996348623929,-5.958212407294219,-6.207497489414365,-6.584188452727702,17.157236472436818,1.9288902282714773,1.7794154780169151,5.355222129821776,0.2986131395209455,10.411831120122606,2.8269176346713607,7.883526624972191,-3.432220458984375,82.08296718281264,24.756109967203564,2.528304495150414,1,-3.1772232055664062,-4.45111083984375,-7.019165992736816,-6.213890075683587,0.529998779296875,1,0.001320063416802908,1.0833259043800494,47.79333114624024,1.5341815217776518,46.04333114624024,3.2954611069062647,45.86666870117188,0.001320063416802908
3419,2014-01-22,48.79111099243164,48.83333206176758,48.11111068725586,48.68444442749024,3542400.0,-0.0005917390940836098,6.55822587728053,-0.17266142626907655,68.32711971440372,69.28704527440425,-3.446012878439234,-5.560081868335857,-6.0927265816973915,-6.530163538122125,17.65991786816158,0.7222213745117188,2.132519168257737,4.910944557189943,-0.469018465641696,10.290907580021582,2.220963045774127,7.600926068605759,-2.7922210693359375,81.5092724462895,28.11184877217933,2.6899815114158194,1,-2.835000991821289,-4.422222137451172,-6.990277290344238,-6.1850013732910085,0.6344451904296875,2,-0.002459442497699471,1.7153598626706572,48.81999969482422,1.0833259043800494,47.79333114624024,1.5341815217776518,46.04333114624024,-0.002459442497699471
3420,2014-01-23,48.77777862548828,49.26555633544922,48.28333282470703,48.77777862548828,7146000.0,-0.00027325401435163155,1.0136703475459068,0.0,70.1730562548475,69.02162580541052,-2.6965685978102627,-5.221215522827308,-6.028611651473398,-6.486478775481729,19.347367947905788,0.9822235107421875,2.5335183817753872,4.521001052856448,-1.130132480447557,10.172134586160453,1.6954342862044456,7.346567819508451,-2.034222412109372,78.21074272517971,25.74856705981186,2.825566766652004,1,-2.5127792358398438,-4.4088897705078125,-6.976944923400879,-6.171669006347649,1.6488876342773366,3,-0.00867887060423711,6.55822587728053,48.79111099243164,1.7153598626706572,48.81999969482422,1.0833259043800494,47.79333114624024,-0.00867887060423711
3421,2014-01-24,45.63999938964844,47.39110946655274,45.13888931274414,45.81666564941406,13458600.0,-0.06432804699720851,-2.820928170645693,-100.0,61.10780193442679,66.39419942776598,0.9598467826173547,-1.8289171532032142,-2.895344088727086,-3.339691355423753,20.46557998239839,3.6388893127441406,2.8567273972268836,1.1621107101440415,-4.332244301457493,6.656465721745576,-1.5850667956567221,3.9092882159448052,4.082221984863281,10.933313802077915,-45.425878301457075,2.7471775058007655,1,1.0,-1.2711105346679688,-3.8513879776000977,-3.0338897705078054,4.3055572509765625,4,0.06763072192060138,1.0136703475459068,48.77777862548828,6.55822587728053,48.79111099243164,1.7153598626706572,48.81999969482422,0.06763072192060138
3422,2014-01-27,45.4033317565918,46.26666641235352,45.36000061035156,45.68888854980469,4879800.0,-0.005185531030272528,-3.871678196259326,1.6163629296942477,61.25006712328263,66.18920610668917,1.1128832802084077,-1.366068377585684,-2.6683953755948124,-3.0929051993519323,21.804362033256268,0.9066658020019602,3.065027876661617,0.7373876571655273,-4.6036323710620195,6.078407685393074,-1.933122356948246,3.4078976712793008,4.227222976684573,5.769654921002452,-54.56580931457776,2.670510014113773,1,1.8011131286621094,-0.8477764129638672,-4.218052864074707,-3.179443359375,4.254447937011726,0,0.0642146236526977,-2.820928170645693,45.63999938964844,1.0136703475459068,48.77777862548828,6.55822587728053,48.79111099243164,0.0642146236526977
3423,2014-01-28,45.50444412231445,46.0966682434082,45.15888977050781,45.20777893066406,3643200.0,0.00222698118862108,-3.7549443428980376,-1.0389008375970183,60.80313883216372,65.3033831731182,1.4512723701587404,-1.273903251561073,-2.7790043656652585,-3.187022771071952,23.22442325215311,0.9377784729003906,3.246646547352867,0.6743333816528292,-4.55086290500121,5.899529668306869,-1.9382647616741906,3.286931524979849,4.0362773025512695,8.85835487959208,-53.51747641886054,2.61259814332702,1,1.7000007629394531,-0.9072227478027344,-4.319165229797363,-3.2805557250976562,3.867778778076179,1,0.0703472133675398,-3.871678196259326,45.4033317565918,-2.820928170645693,45.63999938964844,1.0136703475459068,48.77777862548828,0.0703472133675398
3424,2014-01-29,46.13333129882813,46.61777877807617,45.002220153808594,45.002220153808594,5509800.0,0.013820346312181098,-1.8565868727952137,3.8127531535702124,60.55541264348323,64.77256728984997,0.8279319545674966,-1.7092561845524585,-3.4139297931244386,-3.8000777100826824,24.797074609165776,1.6155586242675781,2.9283847658538065,1.1247205734253,-4.017684421773936,6.267125568624536,-1.4464819241743143,3.6959230710249145,3.3193534837951617,26.53112719307681,-32.634830226780394,2.5712024975996175,1,1.2288894653320241,-1.4388866424560618,-4.950275421142585,-3.9094429016113352,3.197780609130845,2,0.06972544762607824,-3.7549443428980376,45.50444412231445,-3.871678196259326,45.4033317565918,-2.820928170645693,45.63999938964844,0.06972544762607824
3425,2014-01-30,46.26111221313477,46.8922233581543,46.15444564819336,46.27666854858398,3803400.0,0.0027698176287973553,-5.446585113829539,-0.01375314487678912,59.27599168650303,64.1635975475745,0.8515349256631879,-1.6386580550658252,-3.5362516825428756,-3.9115660996358983,26.397647034959093,0.7588920593261648,3.0662176902702782,1.0732236862182702,-3.9758693905644478,6.122316763000988,-1.4513228521730923,3.597770224609633,3.0135539843359354,52.69779778453082,-3.127470151471016,2.52454653839136,1,1.1011085510253835,-1.1988906860351634,-5.078056335449226,-4.037223815917976,2.4711112976074148,3,0.0684039751389307,-1.8565868727952137,46.13333129882813,-3.7549443428980376,45.50444412231445,-3.871678196259326,45.4033317565918,0.0684039751389307
3426,2014-01-31,45.28666687011719,45.93555450439453,45.11555480957031,45.54666519165039,4938300.0,-0.021064027568730048,-1.723245222304569,16.71333987250178,45.337189292835234,61.720733164746285,1.9080073168913998,-0.4458049072705066,-2.562292356242324,-2.9267017645504296,27.827067860980748,1.1455574035644602,2.8270444078196775,-0.05438842773437358,-4.906850126997696,4.798073271528949,-2.4806192773660385,2.3718424218972913,3.817101485607033,15.05006529378165,-34.718656200742764,2.4262308496316622,1,2.0755538940429688,0.08222198486328125,-4.184165954589844,-3.0627784729003906,3.0677757263183594,4,0.11349917635559326,-5.446585113829539,46.26111221313477,-1.8565868727952137,46.13333129882813,-3.7549443428980376,45.50444412231445,0.11349917635559326
3427,2014-02-03,44.57444381713867,45.44333267211914,44.073333740234375,45.04111099243164,5994900.0,-0.015726992119362238,1.1555937025455112,1.7948853382631278,53.5489018305131,60.0420754791621,2.3642386684873244,0.5364094904118346,-1.8646083607811264,-2.194026653453122,29.42977278805775,1.3699989318847656,2.668294468843186,-0.920555877685544,-5.443507322159093,3.6023955667880045,-3.1820315999223183,1.3409198445512303,4.365262610508921,17.776860566610956,-31.677425773652722,2.261475722236773,2,2.095001220703125,0.8422222137451172,-3.5863876342773438,-2.350555419921875,3.5522232055664062,0,0.12049758479366957,-1.723245222304569,45.28666687011719,-5.446585113829539,46.26111221313477,-1.8565868727952137,46.13333129882813,0.12049758479366957
3428,2014-02-04,45.4555549621582,45.99555587768555,44.71888732910156,44.81222152709961,4330800.0,0.019767182034490016,-2.0763029690228882,-1.3785701440319127,44.340617707004796,57.376908589451105,1.0680042687304265,-0.011346482603705965,-2.7500689867440045,-3.0485206330063477,30.882707081426332,1.421112060546875,2.5289314469500113,-0.25144462585448935,-4.302701071883071,3.7998118201740922,-2.2770728488687766,1.774183597159798,3.1921691042445985,49.03424430445697,1.5452899021891184,2.02562822301429,2,1.2138900756835938,-0.03722190856933594,-4.444998741149902,-3.2316665649414062,2.2855567932128906,1,0.09244689092331337,1.1555937025455112,44.57444381713867,-1.723245222304569,45.28666687011719,-5.446585113829539,46.26111221313477,0.09244689092331337
3429,2014-02-05,46.12222290039063,46.39777755737305,45.19333267211914,45.411109924316406,3593700.0,0.01466636891327,-1.1007744717091605,1.105356782846921,51.221318379208114,55.27115993660229,-0.01906304733774533,-0.33333968118149215,-3.3991372194018084,-3.6776474083249653,32.48298627385237,1.2044448852539062,2.1895690585194743,0.1855566024780373,-3.3572964890421417,3.7284096939982163,-1.5858699432820558,1.9569831482381304,2.2510377464420657,72.6842635884461,24.63825418247174,1.7714265457600897,2,-0.3900012969970774,-0.7038898468017649,-4.905834197998054,-3.8983345031738352,0.8855552673339773,2,0.07046494716915475,-2.0763029690228882,45.4555549621582,1.1555937025455112,44.57444381713867,-1.723245222304569,45.28666687011719,0.07046494716915475
3430,2014-02-06,46.08777618408203,46.66666793823242,45.9477767944336,45.9477767944336,4167000.0,-0.0007468572445650246,-9.269918256131731,0.19687362537147302,50.215334253246056,54.060885749804434,-0.45407154131270033,0.001610233670675143,-3.3442267857504078,-3.609594692118357,34.737240174477094,0.718891143798821,1.7010278305327589,-0.03961219787597514,-3.1344780388913307,3.0552536431393804,-1.5870451183836494,1.507820722631699,2.027488848354764,77.67770329804495,28.595027590387986,1.5474329205076762,2,-0.6049976348876953,-0.6694431304931641,-4.950552940368652,-3.8638877868652344,1.3133354187011719,3,0.07037301411381924,-1.1007744717091605,46.12222290039063,-2.0763029690228882,45.4555549621582,1.1555937025455112,44.57444381713867,0.07037301411381924
3431,2014-02-07,46.40888977050781,46.44444274902344,45.44333267211914,46.0,3629700.0,0.0069674350340358515,3.1713291159360395,2.9206539509538265,42.214475566930005,51.94582002132081,-0.7315818111816199,-0.051751577183878794,-3.6220612256647513,-3.8950179783089567,35.90871246697978,1.0011100769042969,1.1942196510377414,0.10983467102050781,-2.6066734203186854,2.826342762359701,-1.2484193746490888,1.4680887166901044,1.4638593843968408,90.05997113971644,42.22741187820944,1.358254045669596,2,-0.9261112213134766,-0.9905567169189453,-5.246111869812012,-4.185001373291016,1.2599983215332102,4,0.050062256428095475,-9.269918256131731,46.08777618408203,-1.1007744717091605,46.12222290039063,-2.0763029690228882,45.4555549621582,0.050062256428095475
3432,2014-02-10,47.7400016784668,48.09333419799805,46.11888885498047,46.22999954223633,3988800.0,0.028682261405979403,-1.2796657945966896,3.6929320446318616,44.1276166605063,50.09298422446997,-1.8957370079911797,-1.3698759441064965,-4.857749916100566,-5.180367624257229,34.93465647659306,1.9744453430175781,0.655994308203006,1.388113212585452,-1.4000216556896987,4.176248080860603,-0.005954221552123329,2.7821806467230275,-3.666667938232422,89.52917223892172,44.1276462748617,1.3940674341375758,2,-1.656667709350586,-2.3216686248779297,-6.597779273986816,-6.07722282409668,0.5422210693359446,0,0.012870567582026204,3.1713291159360395,46.40888977050781,-9.269918256131731,46.08777618408203,-1.1007744717091605,46.12222290039063,0.012870567582026204
3433,2014-02-11,47.38333129882813,47.94111251831055,46.8033332824707,47.12444305419922,3464100.0,-0.007471101112246914,-1.5252899839133012,0.1714489260758236,42.608799798436976,48.098916130575944,-1.3907729732589118,-0.7600671579749871,-4.4203704228597545,-4.77695422505807,33.907961290131865,1.1377792358398438,0.47367134258794863,0.8459983825683679,-1.6726654078550567,3.3646621729917925,-0.41333351264334084,2.1053302777800766,-3.2295975494384805,75.51715428995391,33.250295826259574,1.2593318952117112,2,-1.2999973297119212,-1.964998245239265,-6.357775688171394,-5.720552444458015,1.1733360290527273,1,0.01568770501147365,-1.2796657945966896,47.7400016784668,3.1713291159360395,46.40888977050781,-9.269918256131731,46.08777618408203,0.01568770501147365
3434,2014-02-12,48.70777893066406,48.74222183227539,47.46666717529297,47.63666534423828,3544200.0,0.027951762688088744,1.2378163858066416,4.1373589131522746,49.6769582316676,47.03235685781646,-2.5832918312734208,-2.0266146973163828,-5.643078698020069,-6.0420119124486575,31.801647952222943,1.3588905334472585,0.3396322308792108,2.067723655700682,-0.6319356652852548,4.767382976686619,0.7178939952077172,3.417553316193647,-4.475253172302246,98.95592425391774,58.70614076148127,1.3498296604929683,2,-2.3000011444091797,-3.2494468688964844,-7.498334884643555,-7.045000076293945,-1.0533332824707031,2,-0.01984625857543265,-1.5252899839133012,47.38333129882813,-1.2796657945966896,47.7400016784668,3.1713291159360395,46.40888977050781,-0.01984625857543265
3435,2014-02-13,49.17111206054688,49.21444320678711,48.16555786132813,48.64777755737305,4005900.0,0.009512507859214425,2.438986410851284,0.4885891746739576,71.63666962741338,49.954521339436255,-2.8948569317653465,-2.3501894492334685,-5.992104488301784,-6.451013998827172,31.05472423035625,1.0488853454589773,0.2284627873224565,2.365834617614752,-0.5317475504457363,5.26341678567524,0.9170435335845113,3.8146257016449923,-4.758198459228524,98.85097119689593,52.6252843832185,1.4487910840302436,2,-2.52722358703614,-3.5283355712890696,-7.808334350585945,-7.508333206176765,-2.274444580078132,3,-0.04399603348727299,1.2378163858066416,48.70777893066406,-1.5252899839133012,47.38333129882813,-1.2796657945966896,47.7400016784668,-0.04399603348727299
3436,2014-02-14,48.7588882446289,49.106666564941406,47.91777801513672,48.0088882446289,5171400.0,-0.008383455216762092,-1.5506596392444818,1.4331178155682842,70.12792426597873,51.79663494337689,-2.1660893752606043,-1.8172638245320272,-5.45844264779813,-5.979456528149505,30.19877314620767,1.2533340454101634,0.07153991659250636,1.8178329467773366,-1.1821051924402255,4.817771085994899,0.3178638771685556,3.3178020163861177,-4.057882866982418,85.28357410709532,32.53842548117813,1.4999690696087793,2,-1.7922229766845632,-2.8027782440185476,-7.3722219467163015,-7.096109390258782,-1.7688865661621023,4,-0.027846751448342588,2.438986410851284,49.17111206054688,1.2378163858066416,48.70777893066406,-1.5252899839133012,47.38333129882813,-0.027846751448342588
3437,2014-02-18,49.34333419799805,49.44333267211914,48.25,48.92333221435547,2853900.0,0.011986449535865473,2.849466864374973,0.5600026448567709,71.76510841655755,54.84380057777163,-2.2383110128441785,-2.4028277082795384,-5.904525925038243,-6.488255437571631,28.84890923820929,1.1933326721191406,-0.04289590996580728,2.3247787475585966,-0.8432417635790301,5.492799258696223,0.7407684919897832,3.90878900312741,-4.371522550603125,96.2121781348438,36.34938906152462,1.5840102555688143,2,-2.0250015258789062,-3.0783348083496094,-7.652501106262207,-7.68055534362793,-2.1588897705078054,1,-0.03393459589167691,-1.5506596392444818,48.7588882446289,2.438986410851284,49.17111206054688,1.2378163858066416,48.70777893066406,-0.03393459589167691
3438,2014-02-19,48.88444519042969,49.75,48.76111221313477,48.90888977050781,2217600.0,-0.009299918925765982,-6.295089348529949,-0.05820110625698222,65.90439561408914,56.47525360386952,-1.3878287584364628,-2.0436416230048877,-5.29958097740176,-5.961687353087086,26.948533129072427,0.9888877868652273,0.2088891198907632,1.8626674652099595,-1.3131893789810292,5.038524309400948,0.2747390431144652,3.450595887305454,-3.55491186105683,62.09248164768228,-1.9044766290806052,1.5879284220954941,2,-1.2877788543701172,-2.2305564880371094,-5.264166831970215,-5.788888931274414,-1.2611122131347656,2,-0.01231930607539855,2.849466864374973,49.34333419799805,-1.5506596392444818,48.7588882446289,2.438986410851284,49.17111206054688,-0.01231930607539855
3439,2014-02-20,48.67111206054688,49.11444473266602,48.14666748046875,48.997779846191406,2275200.0,-0.004364028865455394,2.4563623978201012,13.363607990012193,63.795924945199886,57.984208125197725,-0.8659798937491132,-1.9391823456457118,-4.973831617630331,-5.683144617467114,24.763956726126434,0.9677772521972727,0.3938916726315327,1.655334281921391,-1.506872154707402,4.817540718550184,0.0742310636069945,3.2364375002357875,-2.8995320641113125,41.115871964956064,-23.30611847054214,1.5811032183143963,2,-1.0744457244873118,-1.7594451904296946,-5.0508337020874094,-5.575555801391609,-0.33889007568360086,3,-0.002351389311254115,-6.295089348529949,48.88444519042969,2.849466864374973,49.34333419799805,-1.5506596392444818,48.7588882446289,-0.002351389311254115
3440,2014-02-21,48.35444259643555,49.05555725097656,48.30555725097656,48.7944450378418,2474100.0,-0.006506312486088239,-1.7892802928199527,1.34694163533179,68.9915480185428,60.95943839759914,-0.216766279008894,-1.7453387197563615,-4.543278149637295,-5.300795018599985,22.341915018106228,0.75,0.6628780402881915,1.3598316192626925,-1.7580717313456944,4.477734969871079,-0.19912005604150096,2.918783294566886,-2.1850205996435363,23.832515104953924,-44.89999900713369,1.5589516753041948,2,-0.4199981689453125,-1.4427757263183594,-3.6558313369750977,-4.180553436279297,0.31111526489258523,4,-0.014476373020868794,2.4563623978201012,48.67111206054688,-6.295089348529949,48.88444519042969,2.849466864374973,49.34333419799805,-0.014476373020868794
3441,2014-02-24,48.72666549682617,49.07666778564453,48.24222183227539,48.35444259643555,3274200.0,0.007697801492557499,-1.7970360330409432,-0.8459564433347205,76.8346246732204,64.59355039901183,-0.2521541681949486,-1.9757577999758809,-4.805438922815988,-5.620136602203068,22.172206579439543,0.8344459533691406,0.8245957977238305,1.577721214294435,-1.5633460235749013,4.718788452163771,0.007187595359766874,3.148254833229103,-2.199185699713361,36.174530815790476,-37.392335149405454,1.570533618934668,2,-0.4499988555908203,-1.8149986267089844,-4.028054237365723,-4.552776336669922,6.117778778076172,0,-0.037556397461193436,-1.7892802928199527,48.35444259643555,2.4563623978201012,48.67111206054688,-6.295089348529949,48.88444519042969,-0.037556397461193436
3442,2014-02-25,48.31888961791992,48.77666854858398,48.11111068725586,48.57110977172852,2627100.0,-0.008368639116764776,1.006693886940041,-0.6776051488071028,69.71083651428216,67.60488781188351,0.2753259424143124,-1.4106826762380607,-4.243862468674088,-5.154447862956275,21.951281665361865,0.6655578613281179,1.0132333810995604,1.024167442321776,-2.0456011493619,4.093936034005452,-0.5107168535200657,2.5590517381636175,-1.4691578005183885,12.678033168460868,-61.348599098260536,1.5348842958418392,2,0.2894439697265625,-1.4072227478027344,-3.6202783584594727,-4.145000457763672,9.292221069335938,1,-0.027502451938802075,-1.7970360330409432,48.72666549682617,-1.7892802928199527,48.35444259643555,2.4563623978201012,48.67111206054688,-0.027502451938802075
3443,2014-02-26,48.7055549621582,49.13888931274414,48.307777404785156,48.71333312988281,2474100.0,0.008002364029799258,-1.069158408083993,0.030838803351582664,68.49636985474493,69.695933547781,0.10721722426654878,-1.628738833913559,-4.475080795950177,-5.475396401149538,21.928799256303087,0.8311119079589844,1.2993712632133807,1.250777244567871,-1.7591895097136572,4.260743998849399,-0.2542061325728895,2.7557606217086317,-1.565796326496823,57.83777363728816,-15.682899900401942,1.5049833771407635,2,0.12833404541015625,-1.7938880920410156,-3.9869441986083984,-4.531665802001953,11.364444732666016,2,-0.031230740227676024,1.006693886940041,48.31888961791992,-1.7970360330409432,48.72666549682617,-1.7892802928199527,48.35444259643555,-0.031230740227676024
3444,2014-02-27,49.349998474121094,49.52333450317383,48.44444274902344,48.68555450439453,3099600.0,0.013231417082991692,1.1340612243358057,-85.42422756253065,71.48079676471323,69.6786143408143,-0.48784980718288296,-2.128996428870501,-4.934184386084112,-6.034344570898469,21.761633672386708,1.0788917541503906,1.5032209290151144,1.7343873977661133,-1.321678805582117,4.7904536011143435,0.20635429609200173,3.262420499440225,-1.9492157020258531,87.7260228089226,14.122655497526111,1.5280331016741144,2,-0.5161094665527344,-2.4383316040039062,-4.344165802001953,-4.981109619140625,6.818889617919929,3,-0.03498815704587366,-1.069158408083993,48.7055549621582,1.006693886940041,48.31888961791992,-1.7970360330409432,48.72666549682617,-0.03498815704587366
3445,2014-02-28,49.42555618286133,50.552223205566406,48.86777877807617,49.35555648803711,5543100.0,0.0015310579752065845,-2.222105470545741,0.10535078654265702,70.52771315646153,69.72303532864572,-0.5850424294511711,-2.0609947745784183,-4.8173387507950665,-6.029025221079806,21.6599921531222,1.6844444274902344,1.7747530017021305,1.6517229080200195,-1.4365696494553006,4.74001546549534,0.107576629282363,3.195869186757676,-1.789851687975613,53.84616586683085,-16.945392927960036,1.54414627873766,2,-0.09388923645019531,-2.1127777099609375,-4.263056755065918,-5.056667327880859,5.799999237060554,4,-0.02212082741068211,1.1340612243358057,49.349998474121094,-1.069158408083993,48.7055549621582,1.006693886940041,48.31888961791992,-0.02212082741068211
3446,2014-03-03,50.42666625976562,51.38555526733398,48.89444351196289,49.14444351196289,6185700.0,0.020254907667613287,-1.7955111205289316,18.317547683923603,69.14181937966075,69.43155876899053,-1.4803766759713,-2.800887928950992,-5.587699931752944,-6.972261424464357,22.42799909874867,2.4911117553710866,1.904448036916989,2.3958330154418874,-0.6764167450835572,5.468082775967332,0.8597081351791687,3.931957895704606,-2.4409795195982227,70.71597994352119,2.199815538907302,1.5361248802627214,3,-0.678333282470696,-2.697221755981438,-5.109722137451165,-6.057777404785149,4.0,0,-0.034924148849447834,-2.222105470545741,49.42555618286133,1.1340612243358057,49.349998474121094,-1.069158408083993,48.7055549621582,-0.034924148849447834
3447,2014-03-04,49.945556640625,50.655555725097656,49.27555465698242,50.655555725097656,6682500.0,-0.009540777823032198,2.887331965055179,-0.553725228856953,67.93715937471285,69.65742140905984,-1.011196292472171,-1.9992592647469394,-4.895694788472042,-6.4359138344558104,23.912835160259753,1.3800010681152344,1.7678518984444622,1.6461677551269531,-1.072617131016706,4.364952641270612,0.2867753120551271,3.005560198198779,-1.4838883066542863,53.2130422981059,-13.821970101055378,1.3593924430718292,3,-0.19722366333007812,-2.2161121368408203,-4.441112518310547,-5.576667785644531,0.7922210693359375,1,0.09808455373771241,-1.7955111205289316,50.42666625976562,-2.222105470545741,49.42555618286133,1.1340612243358057,49.349998474121094,0.09808455373771241
3448,2014-03-05,49.65777969360352,50.22222137451172,49.28222274780274,49.83777618408203,2340900.0,-0.005761812789316312,-1.019091709855189,0.2535165106757833,57.779804877744056,68.98896362378696,-0.6729539940060789,-1.4551254063956591,-4.388352642673553,-6.108080371377753,25.2033034522557,0.9399986267089773,1.6633232139557137,1.1482795715332088,-1.2790173023212432,3.575576445387661,-0.06536886539402076,2.3619280084604384,-0.786767188961953,41.25435314107129,-20.8447027030832,1.2136484369272273,3,0.09055328369139914,-1.928335189819343,-3.7777795791626048,-5.288890838623054,0.7433319091796804,2,0.16016283939245102,2.887331965055179,49.945556640625,-1.7955111205289316,50.42666625976562,-2.222105470545741,49.42555618286133,0.16016283939245102
3449,2014-03-06,49.37222290039063,49.97222137451172,49.12444305419922,49.66666793823242,2331900.0,-0.005750494584631505,-1.1462613776286246,1.635837660273417,51.69634192487188,67.06727405782352,-0.3100957452150155,-0.9629749154169005,-3.900827299790187,-5.780261342256587,26.303359484069727,0.8477783203125,1.4732656431126259,0.7002227783203168,-1.4763501483718002,2.8767957050124338,-0.38806368502574173,1.7885092416663753,2.013332366943345,20.035301960546988,-35.86931350883037,1.0882864633460578,3,0.37611007690428977,-1.6427783966064524,-3.4713897705078196,-5.003334045410163,-0.5244445800781321,3,0.21667602076610049,-1.019091709855189,49.65777969360352,2.887331965055179,49.945556640625,-1.7955111205289316,50.42666625976562,0.21667602076610049
3450,2014-03-07,49.33111190795898,50.052223205566406,49.08666610717773,49.62222290039063,2044800.0,-0.000832674528643329,-1.4757791982315245,0.9886768497286533,55.14898256063412,64.65775826753617,-0.12949232843554626,-0.7024371906198539,-3.678633779082382,-5.701967245171346,27.345617318785965,0.965557098388679,1.3783663175108032,0.49694499969481853,-1.3230165241020018,2.316906523491639,-0.4130357622035916,1.4069257615932287,2.009221115112304,17.52905685803079,-33.22757725710956,0.9099807618984085,3,0.4172210693359446,-1.6016674041747976,-3.302779197692864,-4.9622230529785085,-2.1088905334472585,4,0.138609812745349,-1.1462613776286246,49.37222290039063,-1.019091709855189,49.65777969360352,2.887331965055179,49.945556640625,0.138609812745349
3451,2014-03-10,48.73222351074219,49.387779235839844,48.448890686035156,49.22999954223633,3296700.0,-0.012140176332011032,1.3087364160385722,1.7099183625331678,44.5153594858511,61.85826081993272,0.5255327693305247,0.08372677216915747,-2.9009929344933454,-5.089403241239651,28.53867754082521,0.9388885498046875,1.3046077377058225,-0.2181100845336914,-1.6391374394633473,1.2029172703959645,-0.9286237619985229,0.4924035929311401,2.5179628356933534,12.839865575040108,-30.838164490301608,0.7105136774648283,3,1.1144428253173828,-1.0027790069580078,-2.5200023651123047,-4.363334655761719,-2.3888893127441406,0,0.13324513928137005,-1.4757791982315245,49.33111190795898,-1.1462613776286246,49.37222290039063,-1.019091709855189,49.65777969360352,0.13324513928137005
3452,2014-03-11,48.35444259643555,49.11666870117188,48.21222305297852,48.849998474121094,2509200.0,-0.007752178888848826,-1.3191063769434719,0.9955398539340481,45.173019745395074,59.2667774744494,1.0156988134048959,0.5374559271228918,-2.3588471918809972,-4.679655414196134,28.90865139754886,0.9044456481933594,1.2040687153513971,-0.6266130447387681,-1.961415997513413,0.7081899080358767,-1.294014521126087,0.04078843164855073,2.7276660103759696,7.075605085507795,-32.857333436594395,0.6674014763873213,3,1.4444465637207031,-0.6249980926513672,-1.9888877868652344,-3.985553741455078,-2.2288856506347656,1,0.1255773686403261,1.3087364160385722,48.73222351074219,-1.4757791982315245,49.33111190795898,-1.1462613776286246,49.37222290039063,0.1255773686403261
3453,2014-03-12,48.12666702270508,49.101112365722656,47.67444229125977,48.09222030639648,3222900.0,-0.004710540779706118,-2.2796909666500422,-0.06951126575166744,45.054495733414015,56.330521804305036,1.2881906259316551,0.8682935517411323,-1.9846268589283653,-4.440641167510741,29.095922219699112,1.4266700744628835,0.9990380468694724,-0.8915554046630874,-2.071448291890782,0.28833748256460723,-1.4815018482769347,-0.30160896104924007,2.725850739799796,19.018772029178947,-19.906771913727454,0.5899464436138487,3,1.4033317565917969,-0.07444572448730469,-2.083611488342285,-3.7577781677246094,-2.349998474121101,2,0.05425496608821878,-1.3191063769434719,48.35444259643555,1.3087364160385722,48.73222351074219,-1.4757791982315245,49.33111190795898,0.05425496608821878
3454,2014-03-13,47.741111755371094,48.77666854858398,47.61888885498047,48.22222137451172,2391300.0,-0.008011260517003738,-2.19143007360671,-13.966777408634993,44.49762664996594,53.43828997024997,1.5885811564405259,1.2413605247628539,-1.4651201158041047,-4.042072073519044,28.913137033524077,1.1577796936035085,0.8903951016143736,-1.2287773132324205,-2.534684020048857,0.07712939358401627,-1.8817306666406424,-0.5758239598241985,2.793598460009271,5.022856820362323,-34.33250302559648,0.6529533534082199,3,1.7611103057861328,0.5483322143554688,-1.6972227096557617,-3.372222900390625,-2.0622215270996023,3,0.055717174351576526,-2.2796909666500422,48.12666702270508,-1.3191063769434719,48.35444259643555,1.3087364160385722,48.73222351074219,0.055717174351576526
3455,2014-03-14,47.00777816772461,47.97111129760742,46.90999984741211,47.42333221435547,2745000.0,-0.015360630716019785,-2.472730791078596,0.8637408816999683,35.517697106984826,49.70227638439709,2.1712120725821507,1.9018199468103347,-0.6072125505893808,-3.259743812384656,28.261599596909736,1.0611114501953125,0.7479354883327218,-1.8539442062377915,-3.421778876031503,-0.28610953644408,-2.6378615411346473,-1.0700268713409358,3.1770334844077652,3.9462076716420205,-34.332169296042046,0.783917334896856,3,1.7749996185302734,1.4066658020019531,-1.4325008392333984,-2.6388893127441406,-0.08222198486328125,4,0.03914246161609114,-2.19143007360671,47.741111755371094,-2.2796909666500422,48.12666702270508,-1.3191063769434719,48.35444259643555,0.03914246161609114
3456,2014-03-17,47.4011116027832,47.813331604003906,47.00777816772461,47.11333465576172,2251800.0,0.008367411743119835,-2.229383473134477,-0.6925138844264929,42.24849409623864,46.8479802423444,1.456764607735721,1.4772912157642537,-0.8542542084312075,-3.593314381255695,27.77158327369565,0.8055534362792969,0.5135258899974104,-1.3927219390869112,-3.09142934038735,0.3059854622135276,-2.2420756397371306,-0.5433682384366918,2.325226396688336,22.255797671423437,-18.465204743412244,0.849353700650221,3,1.164999008178711,1.0133323669433594,-1.9505558013916016,-3.0322227478027344,-5.85333251953125,0,-0.0037739669434456724,-2.472730791078596,47.00777816772461,-2.19143007360671,47.741111755371094,-2.2796909666500422,48.12666702270508,-0.0037739669434456724
3457,2014-03-18,47.66888809204102,47.7511100769043,47.2400016784668,47.30666732788086,1532700.0,0.005649160540827758,-1.0627838590981171,1.2586858256339806,41.06492556844565,44.99077143020013,0.9298660141008313,1.1358743190045928,-0.9461491432092402,-3.792564408944365,27.101506476834526,0.5111083984375,0.27998115847173466,-1.0412231445312443,-2.7902075279152427,0.7077612388527541,-1.9157153362232435,-0.1667309528392451,1.6631625661421978,34.634836791222966,-3.7590363364396495,0.8744921916920003,3,0.8122234344482351,1.0833339691162038,-2.218332290649421,-3.299999237060554,-6.411109924316413,1,-0.027807527028605006,-2.229383473134477,47.4011116027832,-2.472730791078596,47.00777816772461,-2.19143007360671,47.741111755371094,-0.027807527028605006
3458,2014-03-19,48.28222274780274,48.344444274902344,47.61444473266602,47.61444473266602,2826900.0,0.012866560985804076,-1.1863539250745272,1.843566358447212,40.747178148992724,43.77419767732468,0.11274521126520654,0.5007848804566422,-1.363822367003472,-4.34496156424337,26.43554553938844,0.729999542236321,-0.013076991787542624,-0.39777736663817365,-2.154841779147631,1.3592870458712838,-1.2763095728928988,0.4807548396165515,0.7107407968725212,73.51186097078556,39.64970953459907,0.8785322062547286,3,0.19888877868651633,0.8122215270996023,-2.5313892364502024,-3.9133338928222727,-7.574443817138679,2,-0.04466790630719475,-1.0627838590981171,47.66888809204102,-2.229383473134477,47.4011116027832,-2.472730791078596,47.00777816772461,-0.04466790630719475
3459,2014-03-20,48.55666732788086,48.5966682434082,47.23888778686523,47.92444229125977,2295000.0,0.00568417451515546,2.81277516523306,0.9467592857061143,42.72151736937497,42.393368211629216,-0.323579780859113,0.22907138588890064,-1.445483489771668,-4.547933463066045,26.108810473061915,1.3577804565429759,-0.27775169464975136,-0.11761054992675923,-1.8755420502990816,1.6403209504455631,-0.9965763001129204,0.761355200259402,0.144681299177563,97.62840664932715,63.55555780716768,0.8789657501861629,3,-0.4077777862548828,0.5911102294921875,-2.8058338165283203,-4.187778472900391,-7.689998626708977,3,-0.057252668526956874,-1.1863539250745272,48.28222274780274,-1.0627838590981171,47.66888809204102,-2.229383473134477,47.4011116027832,-0.057252668526956874
3460,2014-03-21,47.65444564819336,49.28222274780274,47.60444259643555,49.28222274780274,5783400.0,-0.018580799081518773,1.0614372222951218,-2.574679908769514,26.386532231598338,40.37905407226779,0.35290722337887814,1.1343193258424265,-0.38098685523795695,-3.5767018507743202,25.965572390595277,1.6777801513671946,-0.46165589566430043,-0.9848323822021499,-2.796624074247326,0.8269593098430263,-1.890728228224738,-0.07893653617956176,-0.74444580078125,28.431885574742626,-0.9643028472109165,0.9058958460225873,3,0.4416656494140625,1.4933319091796875,-1.721390724182129,-3.2855567932128906,-7.477779388427734,4,-0.04145584725728024,2.81277516523306,48.55666732788086,-1.1863539250745272,48.28222274780274,-1.0627838590981171,47.66888809204102,-0.04145584725728024
3461,2014-03-24,46.89666748046875,48.349998474121094,46.58444213867188,47.90777969360352,3104100.0,-0.015901520989644258,-1.1589586545167132,0.6211613453570575,25.198844171706043,38.15970123074679,0.9196399805326152,1.8424315704436083,0.5109684343467933,-2.765098232865796,25.505891580149488,1.7655563354492116,-0.6135030124913285,-1.6511106491088867,-3.622159459709742,0.31993816149196874,-2.636635054409311,-0.6655862438084625,2.3855552673339915,11.573414855904726,-14.198311703114644,0.9855244053004276,3,1.0366649627685618,2.0883312225341797,-0.7533349990844727,-2.5277786254882812,-6.7077789306640625,0,0.000616007574623767,1.0614372222951218,47.65444564819336,2.81277516523306,48.55666732788086,-1.1863539250745272,48.28222274780274,0.000616007574623767
3462,2014-03-25,46.9900016784668,47.50444412231445,46.66444396972656,46.98444366455078,1548000.0,0.001990209603633719,-1.60240266148237,-0.005496930848836249,27.590076521783686,36.21921020723231,0.6843752744105984,1.7333031809927775,0.4361312667135877,-2.8071902371676103,25.141836221016224,0.8400001525878906,-0.8011079261686405,-1.4913320541381836,-3.58089957819157,0.5982354699152026,-2.536115816164873,-0.44654829211149405,2.2922210693359446,15.033080837717689,-8.417496680233073,1.0447837620266922,3,0.9433307647705149,1.9949970245361328,-0.5286140441894531,-2.621112823486328,-7.086669921875,1,-0.11581660780635272,-1.1589586545167132,46.89666748046875,1.0614372222951218,47.65444564819336,2.81277516523306,48.55666732788086,-0.11581660780635272
3463,2014-03-26,47.18444442749024,47.77777862548828,47.03666687011719,47.29666519165039,2064600.0,0.004137960035710098,-2.634897470438557,-20.190803019902635,31.336485611358654,34.756861202942616,0.3824404176848617,1.4957474228427117,0.35982678328758055,-2.9434884938816523,24.632194757348387,0.7877769470214844,-0.8810358821387823,-1.2208337783813406,-3.385421835726376,0.943754278963695,-2.303127807053855,-0.13853974970882632,2.0438227081298805,22.24058868195592,-1.5741689719973024,1.0822940286725171,3,0.7488880157470703,1.8005542755126882,-0.3927783966064524,-2.8155555725097727,-6.785556793212898,2,-0.12560635886840454,-1.60240266148237,46.9900016784668,-1.1589586545167132,46.89666748046875,1.0614372222951218,47.65444564819336,-0.12560635886840454
3464,2014-03-27,47.62333297729492,47.9477767944336,46.47777938842773,46.94222259521485,6556500.0,0.009301551711160538,1.2105257119583746,-6.069379291590504,36.357170283959015,34.85013600038419,-0.083715596342536,0.9706337625776484,-0.049421026054538686,-3.315395193414048,23.679815780658025,1.4699974060058736,-0.9361285028478221,-0.6956119537353516,-2.8391810479950337,1.4479571405243306,-1.767396500865189,0.37617259339448594,1.5520576583862322,40.847806215722166,15.567176733245248,1.0717845471298397,3,0.2566680908203125,1.3083343505859304,-0.49805545806884766,-3.2405548095703125,-7.182220458984375,3,-0.1452135668439658,-2.634897470438557,47.18444442749024,-1.60240266148237,46.9900016784668,-1.1589586545167132,46.89666748046875,-0.1452135668439658
3465,2014-03-28,48.33222198486328,48.76555633544922,47.62666702270508,47.73444366455078,5494500.0,0.014885329590567098,-1.8005534449603677,0.8776526331707354,46.85972282617159,35.36249474815452,-0.6537206799050708,0.18512666573400338,-0.6944604315867124,-3.953440447918368,22.383750230443145,1.1422233581542969,-0.9611049489011307,0.067943763732913,-2.0116077581564724,2.1474952856222984,-0.9718319972117797,1.1077195246776057,0.7352642009277375,81.05871504868054,51.965284229491076,1.039775760944692,3,-0.4522209167480469,0.599445343017571,-1.0780553817749023,-3.949443817138672,-8.29888916015625,4,-0.15446327474928556,1.2105257119583746,47.62333297729492,-2.634897470438557,47.18444442749024,-1.60240266148237,46.9900016784668,-0.15446327474928556
3466,2014-03-31,48.66555786132813,49.11111068725586,48.11111068725586,48.33111190795898,4671000.0,0.006896762920795219,-1.5824832403197762,0.5594815703492172,52.45962549346625,36.62857251760125,-0.8815354517499046,-0.30241697414586355,-0.9644521034943736,-4.231371149995788,20.724161966383353,1.0,-0.9452056427058437,0.489335060119636,-1.3386098433669247,2.3172799636061967,-0.4246373916236408,1.4033075118629128,-2.187778472900405,83.08025936098491,49.08663135885504,0.9139724517432797,3,-0.7855567932128977,0.26610946655272016,-1.2425022125244212,-4.282779693603523,-9.448890686035163,0,-0.17443325371408447,-1.8005534449603677,48.33222198486328,1.2105257119583746,47.62333297729492,-2.634897470438557,47.18444442749024,-0.17443325371408447
3467,2014-04-01,54.844444274902344,55.92333221435547,52.246665954589844,54.00555419921875,25788600.0,0.12696631221573318,1.4538379088495057,2.5082978796207573,77.36241839946575,40.696932545431594,-6.633066226837045,-6.424880086885885,-7.063305454187656,-10.305320099055514,20.083597625224094,7.257774353027337,-0.6387710861795455,6.423277091979983,2.9895052639650217,9.857048919994945,4.706391177972499,8.140163005987468,-8.313998260498053,88.57782112560302,50.51340605677061,1.716885914007482,4,-3.643888473510742,-3.643888473510742,-7.250277519226074,-10.461666107177734,-15.694442749023438,1,-0.2672204253112336,-1.5824832403197762,48.66555786132813,-1.8005534449603677,48.33222198486328,1.2105257119583746,47.62333297729492,-0.2672204253112336
3468,2014-04-02,57.61111068725586,58.05555725097656,55.4000015258789,56.04111099243164,12058200.0,0.050445700543265026,1.159960532684652,1.871520167341185,83.67068290025628,45.246839826640624,-8.870047187519141,-9.02802359279653,-9.749237449508186,-12.95395847886293,19.58767555882433,3.2111129760742188,-0.3067274215772642,8.79227695465088,3.445968341093007,14.138585568208754,6.11912264787194,11.46543126142982,-10.704949224853522,96.16121013032756,51.68999376032829,2.6731543067789385,4,-5.344442367553711,-5.344442367553711,-9.851110458374023,-13.22833251953125,-18.382221221923828,2,-0.30736742825166874,1.4538379088495057,54.844444274902344,-1.5824832403197762,48.66555786132813,-1.8005534449603677,48.33222198486328,-0.30736742825166874
3469,2014-04-03,60.06999969482422,60.13666534423828,57.71777725219727,57.71777725219727,11125800.0,0.042680812402950075,-1.056683116533501,1.4982311464017877,89.86706488134477,52.30023234327911,-10.643274865068356,-11.219604055880183,-12.096223654449545,-15.283598517391582,19.387772052781372,2.525554656982422,0.11859672243214447,10.716277122497559,3.3702477685165775,18.06230647647854,7.043262445507068,14.38929179948805,-12.494874485107431,99.46710105228941,47.80967596124398,3.673014676990491,4,-6.762777328491211,-6.762777328491211,-12.197221755981445,-15.68722152709961,-19.43999862670899,3,-0.32746982121662616,1.159960532684652,57.61111068725586,1.4538379088495057,54.844444274902344,-1.5824832403197762,48.66555786132813,-0.32746982121662616
3470,2014-04-04,56.16888809204102,59.63000106811523,56.12888717651367,59.44444274902344,12683700.0,-0.0649427604894649,-1.086756044240872,-1.3925360959162933,72.04066555633212,57.50487916379311,-6.042845910114686,-7.14635512294705,-8.125803505528403,-11.292795373200228,18.73705969720717,3.941112518310547,0.4507114750489123,6.473276710510262,-1.4797155789516339,14.426268999972159,2.4967805657793107,10.449772855241214,-7.588839671562518,67.00545325871153,11.1485413455502,3.9764961447309486,4,-2.861665725708015,-2.861665725708015,-8.29611015319825,-11.786109924316413,-15.56111145019532,4,-0.280008668641583,-1.056683116533501,60.06999969482422,1.159960532684652,57.61111068725586,1.4538379088495057,54.844444274902344,-0.280008668641583
3471,2014-04-07,55.22555541992188,57.09000015258789,55.1511116027832,56.11000061035156,6173100.0,-0.016794576217591284,-2.752689362896021,0.27001387033622887,68.37214487407759,62.03622009182577,-4.239660585729126,-5.999197765389759,-7.021539423827932,-10.274192406852812,18.56840551849002,1.9388885498046875,0.763438312450468,5.205277442932136,-3.104284672406102,13.514839558270374,1.050496385263017,9.360058500601255,-5.720977645542597,37.7552559666899,-19.92745313637075,4.154781057669117,4,-1.9183330535888743,-1.9183330535888743,-6.90333271026612,-10.44166564941407,-13.928890228271491,0,-0.2750940661383454,-1.086756044240872,56.16888809204102,-1.056683116533501,60.06999969482422,1.159960532684652,57.61111068725586,-0.2750940661383454
3472,2014-04-08,54.42666625976562,55.59333419799805,53.81999969482422,55.55555725097656,7002900.0,-0.014465932557521599,1.9446503113340807,1.276383209978798,64.80509594231674,65.75495457304334,-2.5422941067783427,-4.977254304251623,-6.060054286403783,-9.405085225804768,18.372280277664117,1.7733345031738281,1.2846312283969965,4.102777099609369,-4.392169537920218,12.597723737138956,-0.14469621915542064,8.35025041837416,-4.07152147979761,9.604221572146594,-44.17284572431513,4.247473318764793,4,-1.11944389343261,-1.11944389343261,-5.687777519226067,-9.226110458374016,-13.934444427490227,1,-0.2794585839940833,-2.752689362896021,55.22555541992188,-1.086756044240872,56.16888809204102,-1.056683116533501,60.06999969482422,-0.2794585839940833
3473,2014-04-09,50.73777770996094,51.32444381713867,48.77999877929688,49.10222244262695,23553900.0,-0.0677772276589289,-1.2319667920942239,-1.448815944203389,54.51284993894888,67.77225231248667,1.9038516686887021,-1.1412293762722783,-2.2513422422188114,-5.6670890803321115,17.926144914336806,5.646667480468736,1.8411021998302175,0.2833330154418974,-8.149462437126232,8.716128468010027,-3.9330647108421672,4.499730741725962,9.398887634277344,17.239028014680095,-29.71092775550938,4.216397726284065,4,3.143888473510742,2.5694446563720703,-1.9988889694213867,-5.537221908569336,-9.172222137451165,2,-0.22838556805390187,1.9446503113340807,54.42666625976562,-2.752689362896021,55.22555541992188,-1.086756044240872,56.16888809204102,-0.22838556805390187
3474,2014-04-10,50.4011116027832,51.66666793823242,50.27555465698242,51.08666610717773,6353100.0,-0.006635412948163832,-1.9703431592151242,-0.41915703986695807,55.81920790715672,68.76775065481834,2.990461983616541,-0.6272230714830371,-1.816568244533002,-5.284584094859497,17.558076027165153,1.39111328125,2.410311088193609,-0.1863330841064439,-8.522292912763206,8.149626744550318,-4.354312998434828,3.9816468302219405,9.508420410156248,14.941128861852743,-32.93222402870063,4.167979914328382,4,3.722776412963867,2.9061107635498047,-1.6622228622436523,-5.013889312744141,-9.186668395996094,3,-0.22166618517267445,-1.2319667920942239,50.73777770996094,1.9446503113340807,54.42666625976562,-2.752689362896021,55.22555541992188,-0.22166618517267445
3475,2014-04-11,48.8477783203125,50.18111038208008,48.19111251831055,50.06222152709961,7299900.0,-0.030819425069682937,1.7406269126404355,1.7714757893096993,53.99890667112005,68.93878189677987,5.168098467132737,1.1289059073443326,-0.18527355886922692,-3.6889583889239432,17.930556684222115,2.2099990844726562,2.948275878597798,-1.8316663742065415,-10.040932273935411,6.377599525522328,-5.936299324070973,2.2729665756578896,10.8391630279541,7.379189725607533,-43.22341077580201,4.104632949864435,4,5.316110610961914,4.459444046020508,-0.10888957977294922,-3.4188899993896484,-8.447776794433594,4,-0.1682323645982493,-1.9703431592151242,50.4011116027832,-1.2319667920942239,50.73777770996094,1.9446503113340807,54.42666625976562,-0.1682323645982493
3476,2014-04-14,47.22222137451172,49.19444274902344,46.93444442749024,49.12555694580078,6326100.0,-0.03327801185023027,1.2144827534649991,1.5672495516068339,50.44782030867123,65.9482709978027,7.339180515858438,2.888466882216349,1.5323771637228205,-2.027524216402597,18.46993923273094,2.259998321533196,3.429676532717423,-3.4482788085937486,-11.672959849249587,4.77640223206209,-7.560619328921668,0.6640617117341705,12.004886820556642,3.3234855119838356,-49.639506887668055,4.112340520327919,4,6.313333511352539,6.085000991821289,1.516667366027832,-1.6961097717285156,-6.518886566162109,0,-0.14007059685328938,1.7406269126404355,48.8477783203125,-1.9703431592151242,50.4011116027832,-1.2319667920942239,50.73777770996094,-0.14007059685328938
3477,2014-04-15,46.34333419799805,47.47333145141602,45.62333297729492,47.235557556152344,6910200.0,-0.018611728777927716,1.705128669959514,0.46876828847895974,48.4196917706602,62.031494205625364,7.694532959459288,3.860905742139039,2.5180047360133386,-1.1203625725023372,19.182604018125943,1.8499984741211009,3.7926721540181845,-4.260888290405276,-12.60786861055552,4.086092029744968,-8.434378450480395,-0.08739813033015764,12.146214171015629,11.913971761569071,-43.078971406523955,4.173490160075121,4,6.536664962768555,6.536664962768555,2.444721221923828,-0.4494457244873047,-5.827777862548828,1,-0.10889740873598308,1.2144827534649991,47.22222137451172,1.7406269126404355,48.8477783203125,-1.9703431592151242,50.4011116027832,-0.10889740873598308
3478,2014-04-16,46.12555694580078,47.3466682434082,45.91777801513672,47.31777954101562,6516000.0,-0.004699214158110254,1.286224365234375,1.3362378201811875,47.16234735528573,57.286525591618805,6.8299967313034315,4.1200645536475236,2.8137873574496695,-0.8751659738777988,19.41686032349604,1.4288902282714844,4.111748199729632,-4.370832252502439,-12.897898559722478,4.156234054717601,-8.634365406112458,-0.10729909889241895,11.334694191875393,8.31037782535803,-46.469508736469635,4.263533153610019,4,6.501110076904297,6.75444221496582,2.6386098861694336,0.07499885559082031,-5.69666671752929,2,-0.12213045189123173,1.705128669959514,46.34333419799805,1.2144827534649991,47.22222137451172,1.7406269126404355,48.8477783203125,-0.12213045189123173
3479,2014-04-17,45.77666854858398,46.3922233581543,45.557777404785156,46.11111068725586,4858200.0,-0.007563884759738793,-1.1611488188742998,0.28051987943712486,45.0913473367645,54.29215690055573,5.518484066665437,4.479679217767249,3.2167433235888083,-0.49352987391365133,20.11944682789571,0.8344459533691406,3.552073490085604,-4.580720710754399,-13.328693787300118,4.16725236579132,-8.954707249027258,-0.20673417248153925,10.736629136261698,4.7344879738013725,-44.791294665684454,4.3739865382728595,4,5.547220230102546,7.0705528259277415,3.014441490173347,0.4716644287109446,-4.513336181640618,3,-0.0919925610489728,1.286224365234375,46.12555694580078,1.705128669959514,46.34333419799805,1.2144827534649991,47.22222137451172,-0.0919925610489728
3480,2014-04-21,45.67889022827149,46.3033332824707,45.37888717651367,45.55666732788086,3508200.0,-0.0021359859380922774,-2.869730454777721,-0.365453052285806,44.21088621383527,51.60757260497326,4.438531514940323,4.660828365686243,3.3696782668674956,-0.36180292004883086,20.304433402674327,0.9244461059570312,2.5158921045558316,-4.579721260070791,-13.499134912744758,4.339692392603176,-9.039428086407774,-0.12001443373380738,9.73885542856813,7.862630908045876,-35.8730067036565,4.459706826336984,4,4.807220458984368,7.078886032104485,3.216942787170403,0.5711097717285085,-5.15888977050782,0,-0.09773545283552565,-1.1611488188742998,45.77666854858398,1.286224365234375,46.12555694580078,1.705128669959514,46.34333419799805,-0.09773545283552565
3481,2014-04-22,46.92555618286133,47.95888900756836,46.18222045898438,47.77777862548828,9089100.0,0.0272919492649637,1.9258981213032969,-6.972690387015825,31.021994636506946,47.853894682105505,2.112888958013123,3.601066184844015,2.1834404781747168,-1.5576830963221653,21.28254555465643,2.279998779296868,1.0159433494105983,-3.3344997406005845,-12.25163006717301,5.582630585971842,-7.793064903886801,1.1240654226856321,7.2875264563391795,59.94836855272263,20.98092022085899,4.458565163286213,4,1.5972213745117188,5.832220077514648,1.6730546951293945,-0.6755561828613281,-5.275554656982422,1,-0.13906185004080474,-2.869730454777721,45.67889022827149,-1.1611488188742998,45.77666854858398,1.286224365234375,46.12555694580078,-0.13906185004080474
3482,2014-04-23,41.54777908325195,44.155555725097656,41.36999893188477,43.022220611572266,19828800.0,-0.11460230921191528,-2.0443213180912516,1.7301134710503345,15.785487197587642,43.550854377509815,6.1147024579709,9.01228520984963,7.517489121146198,3.857847402199127,22.821876867235613,5.555557250976555,-0.1763683337871882,-8.440165710449222,-18.080288953017785,1.1999575321193419,-13.260227331733503,-3.62010408916494,11.605200100426131,2.698180563419644,-27.83525045921279,4.820061621284282,4,4.970554351806641,9.20555305480957,6.942498207092285,4.702220916748047,-0.4655570983886719,2,-0.020324654976389356,1.9258981213032969,46.92555618286133,-2.869730454777721,45.67889022827149,-1.1611488188742998,45.77666854858398,-0.020324654976389356
3483,2014-04-24,41.25777816772461,41.83777618408203,40.891109466552734,41.81666564941406,4602600.0,-0.006979937843277995,2.1497363193867125,0.379050285111095,5.851366209839938,37.99887196669684,5.496571542510168,9.312991229549212,7.770988469569026,4.178089201931215,24.240347352186713,0.9466667175292969,-1.3398075303206909,-8.433833312988284,-18.775642306662718,1.9079756806861496,-13.604737809825501,-3.2629288161510672,10.245583780702411,5.187891034857964,-15.93909579049483,5.170904496837216,4,4.278331756591797,9.256109237670898,7.358888626098633,4.992221832275391,-0.04666900634765625,3,-0.017989864341653283,-2.0443213180912516,41.54777908325195,1.9258981213032969,46.92555618286133,-2.869730454777721,45.67889022827149,-0.017989864341653283
3484,2014-04-25,40.70777893066406,41.11000061035156,40.27000045776367,40.9466667175293,5156100.0,-0.01333080116007812,1.9705309024194473,0.42743449207898493,6.943496317656113,32.77049303853418,5.0589775851526895,9.821904244281285,8.23464507884107,4.757407391884286,26.347538830160516,0.9877777099609375,-2.4785921888339573,-8.638054847717285,-19.707852924360353,2.4317432289257823,-14.172953886038819,-3.1031558093957514,9.097622620663074,5.693650910202243,-9.232212333260051,5.534899038321534,4,4.024442672729492,9.495553970336914,8.079998970031738,5.5422210693359375,0.5077781677246094,4,-0.006850992849980586,2.1497363193867125,41.25777816772461,-2.0443213180912516,41.54777908325195,1.9258981213032969,46.92555618286133,-0.006850992849980586
3485,2014-04-28,40.86666870117188,41.32110977172852,40.48666763305664,40.98888778686523,4711500.0,0.0039031795563804206,1.1214728031849432,0.5116171374733928,8.186114589341244,28.074747958608622,4.077726357579124,9.56546313243738,7.974541898732831,4.631577393256954,27.80858349264906,0.8344421386718821,-3.182216095116246,-8.105887413024895,-19.805182463050414,3.593407637000624,-13.955534938037658,-2.256239888012132,7.222360653313828,7.760136455916854,-4.101243941461274,5.84964752501276,4,3.2477760314941335,9.336664199829094,7.78166484832763,5.383331298828118,0.25888824462889914,0,0.009706288238759742,1.9705309024194473,40.70777893066406,2.1497363193867125,41.25777816772461,-2.0443213180912516,41.54777908325195,0.009706288238759742
3486,2014-04-29,40.176666259765625,41.88888931274414,39.264442443847656,41.37666702270508,5475600.0,-0.016884235082916588,1.3596415862808147,9.818440026219188,8.23835967076792,23.610155503065037,4.093712968801469,10.104978630648702,8.566515479486938,5.355699863487416,29.176820241085483,2.6244468688964844,-3.9868802941090564,-8.371445274353029,-20.715798456391063,3.9729079076850056,-14.543621865372046,-2.1992686833340116,6.504937893310121,18.650637665967853,6.2350789901099315,6.172176591019018,4,3.434999465942383,9.523887634277344,8.44527816772461,6.113332748413086,0.8055572509765625,1,0.008545611917579077,1.1214728031849432,40.86666870117188,1.9705309024194473,40.70777893066406,2.1497363193867125,41.25777816772461,0.008545611917579077
3487,2014-04-30,40.18888854980469,40.40777969360352,39.77999877929688,39.91222381591797,3769200.0,0.0003042136438109466,-1.3203242862178968,-0.2305537983234416,10.592729059479254,19.54686458130876,3.4829427669913002,9.421550976823994,8.4355438875928,5.381793913949394,27.442342817435993,0.6277809143066406,-4.698636906745527,-7.626445198059081,-20.135919929612214,4.883029533494053,-13.881182563835651,-1.3717078322825103,5.009283261425438,35.224416882393896,22.45158012682934,6.254737365776568,4,3.4227771759033203,9.511665344238281,8.27027702331543,6.285554885864258,1.0622215270996094,2,0.03635614292402023,1.3596415862808147,40.176666259765625,1.1214728031849432,40.86666870117188,1.9705309024194473,40.70777893066406,0.03635614292402023
3488,2014-05-01,39.9033317565918,41.22000122070313,39.81999969482422,40.58222198486328,4158000.0,-0.007105366769698307,-2.3114406492914896,-2.4538372445743595,10.63333308537807,15.718196331154708,3.1212948866330166,8.761681273205213,8.611378458322648,5.709434066654367,24.95612236471685,1.4000015258789134,-5.249875268094904,-7.026613044738767,-19.11642875630011,5.063202666822576,-13.071520900519438,-0.9817051889580952,4.108094181161832,24.343770122226857,11.35589442250895,6.04490785578067,5,3.708333969116211,9.797222137451172,8.55583381652832,6.88444519042968,1.7455558776855469,3,0.02954365403527337,-1.3203242862178968,40.18888854980469,1.3596415862808147,40.176666259765625,1.1214728031849432,40.86666870117188,0.02954365403527337
3489,2014-05-02,40.398887634277344,41.18111038208008,40.349998474121094,41.17555618286133,7247700.0,0.012418909797016653,1.1100183525332792,1.1440267015795063,15.58653235399774,12.53771256895054,1.9921768608983257,7.079840387943506,8.0164739428184,5.242345281628246,21.927384761186357,1.2777786254882812,-5.706563779927947,-5.547501564025879,-16.25827667326262,5.163273545210863,-10.902889118644254,-0.19211400940750423,2.6631416046950918,43.22606808598468,28.308929899425692,5.355387554618371,5,3.212778091430664,9.301666259765625,8.060277938842773,6.697778701782227,1.5566673278808594,4,0.02010504681347869,-2.3114406492914896,39.9033317565918,-1.3203242862178968,40.18888854980469,1.3596415862808147,40.176666259765625,0.02010504681347869
3490,2014-05-05,40.44111251831055,40.64444351196289,39.91999816894531,40.15444564819336,4207500.0,0.0010451991751716516,1.0897596725207976,-0.36909808004950906,18.289537668624277,11.122995128074688,1.2614992085436754,6.1122962389294955,7.8835514893107685,5.230523564827848,19.917382506792325,0.7244453430175781,-6.150955711069599,-4.718887901306154,-14.542209054872444,5.1044332522601366,-9.630548478089302,0.19277267547699495,1.8613993616369342,44.83497412000006,27.276022291456655,4.911660576783147,5,1.2688865661621094,9.259441375732422,7.9647216796875,7.030553817749023,2.0455551147460938,0,0.01914993262679099,1.1100183525332792,40.398887634277344,-2.3114406492914896,39.9033317565918,-1.3203242862178968,40.18888854980469,0.01914993262679099
3491,2014-05-06,40.03333282470703,40.70111083984375,40.0011100769043,40.272220611572266,6403500.0,-0.01008329564175281,-3.6153904196586892,-0.8333288976419865,19.132531289596017,11.494888916075618,0.6579984047321972,5.611247098231409,8.182025497871642,5.6614456981542745,18.426577290408176,0.7000007629394531,-6.559299460073021,-4.367056465148927,-13.214190102713424,4.4800771724155695,-8.790623283931176,0.05651035363332113,1.6615651680204877,17.59261221548715,-0.6522853505156725,4.4235668187822474,5,0.5433330535888672,9.667221069335938,8.372501373291016,7.696111679077148,3.563335418701172,1,0.027282867651220677,1.0897596725207976,40.44111251831055,1.1100183525332792,40.398887634277344,-2.3114406492914896,39.9033317565918,0.027282867651220677
3492,2014-05-07,39.21666717529297,40.2488899230957,39.17111206054688,40.02777862548828,6580800.0,-0.020399641793252044,-1.3891641861723938,3.3953659198696964,18.073543928923982,12.852908662640512,1.2395763560491275,5.512627585663182,8.89078793621583,6.519626064833986,17.755597208912565,1.077777862548821,-7.00158321688113,-4.423222160339357,-12.190474144496065,3.344029823817351,-8.306848152417714,-0.5395961682609993,1.9921397076585805,2.2234055229523775,-16.564399754341906,3.883625992078354,5,1.313333511352539,10.43722152709961,9.189167022705078,8.512777328491211,4.874443054199219,2,0.04502056045602831,-3.6153904196586892,40.03333282470703,1.0897596725207976,40.44111251831055,1.1100183525332792,40.398887634277344,0.04502056045602831
3493,2014-05-08,39.150001525878906,39.98110961914063,39.03333282470703,39.101112365722656,9195300.0,-0.0016999315397220327,-9.276886168100672,-0.060274281844347875,18.557589241595323,14.143363431967092,1.090487739590337,4.918846330420507,8.834085696565253,6.624859738492873,19.41359790957382,0.9477767944336009,-7.28786010269495,-3.910499000549315,-11.159944880000893,3.338946878902263,-7.5352219402751,-0.2857760608235296,1.6512663925917082,5.432066312983213,-14.508244396169786,3.624722939725788,5,1.3111095428466797,10.43499755859375,12.050554275512695,10.848331451416016,6.385555267333984,3,0.05366816013114373,-1.3891641861723938,39.21666717529297,-3.6153904196586892,40.03333282470703,1.0897596725207976,40.44111251831055,0.05366816013114373
3494,2014-05-09,39.22888946533203,39.25555419921875,38.49555587768555,39.063331604003906,8262000.0,0.0020150175320166053,5.944196584175671,3.3863920099875156,19.340880119965234,15.382781824258645,0.8713945651477601,4.174054117621424,8.609427455080507,6.594899407911157,21.09869306844627,0.7599983215332031,-6.687322746575823,-3.2729999542236357,-9.8294665311873,3.283466622740029,-6.551233242705472,0.005233334258200273,1.2187914343858637,33.24939075328665,11.294659989602767,3.278233288481833,5,0.9633331298828125,10.087221145629883,13.037778854370117,11.835556030273438,5.575553894042969,4,0.06168918370946885,-9.276886168100672,39.150001525878906,-1.3891641861723938,39.21666717529297,-3.6153904196586892,40.03333282470703,0.06168918370946885
3495,2014-05-12,40.63000106811523,40.7944450378418,38.89555740356445,39.411109924316406,4823100.0,0.03571632085128007,1.4536933659649875,7.362327188940049,20.50803587767051,16.746079180581155,-0.6334308302180034,2.2405972762590025,7.073385298201117,5.252530463103007,22.466383993900426,1.8988876342773438,-5.840726418832382,-1.4609994888305735,-7.337742648665625,4.415743671004478,-4.399371068748103,1.4773720910869557,-2.1344451904296804,92.84680738085726,72.57100930687596,2.9383715799175256,5,-0.7722225189208913,8.432777404785163,12.67722129821778,11.4749984741211,4.2777786254882955,0,0.03262500268756363,5.944196584175671,39.22888946533203,-9.276886168100672,39.150001525878906,-1.3891641861723938,39.21666717529297,0.03262500268756363
3496,2014-05-13,40.6077766418457,40.93000030517578,40.22222137451172,40.567779541015625,3947400.0,-0.0005469954635803909,1.0681852382359007,0.03281433377669998,41.16171434392185,20.142633101074775,-0.607508333978025,1.83600949568892,6.925365237199323,5.345230381471453,23.459934728742265,0.7077789306640625,-5.13414311033651,-1.1525016784667983,-6.537265866028115,4.232262509094518,-3.8448837722474565,1.5398804153138599,-2.1122207641601562,86.76397539859757,61.61001734716725,2.6923820937806573,5,-0.7499980926513672,7.185001373291016,12.699445724487305,11.497222900390625,4.081111907958984,1,0.04626924068713412,1.4536933659649875,40.63000106811523,5.944196584175671,39.22888946533203,-9.276886168100672,39.150001525878906,0.04626924068713412
3497,2014-05-14,41.29666519165039,41.73333358764648,40.22222137451172,40.43444442749024,7236000.0,0.01696444885127746,-1.3488787163644447,21.5570815450642,50.340119258610756,24.55449823143396,-1.2546762071974413,0.790163732130452,6.086237046669503,4.722118038008517,23.931714245143546,1.5111122131347585,-4.466209318930353,-0.21127967834472372,-5.145939011574555,4.7233796548851075,-2.6786093449596393,2.256049988270192,-2.7037315368652344,86.5133299715824,56.403435185447,2.4673296666149165,5,-1.182220458984375,5.747779846191406,12.010557174682617,10.808334350585938,3.6088905334472656,2,0.05569464364940635,1.0681852382359007,40.6077766418457,1.4536933659649875,40.63000106811523,5.944196584175671,39.22888946533203,0.05569464364940635
3498,2014-05-15,40.49222183227539,41.43888854980469,40.06222152709961,41.43888854980469,5780700.0,-0.01947962034323414,1.9084513001535282,-1.0979400599931073,48.19500246918628,28.177661577566024,-0.39997579959568696,1.2131305182678815,6.7372727777800065,5.592124209930404,24.452312780486128,1.3766670227050781,-3.7460190443451964,-0.7340562820434542,-5.177602205433672,3.7094896413467637,-2.955829243738563,1.4877166796516548,-1.7108641815185521,61.667789868561954,27.29336271046583,2.2217729616951076,5,-0.377777099609375,4.588890075683594,12.815000534057617,11.612777709960938,4.2822227478027415,3,0.08887851133790359,-1.3488787163644447,41.29666519165039,1.0681852382359007,40.6077766418457,1.4536933659649875,40.63000106811523,0.08887851133790359
3499,2014-05-16,41.56555557250977,41.63333129882813,40.27000045776367,40.573333740234375,5679000.0,0.026507158453302093,1.4177392022026685,-1.048121597498426,55.07501624645639,32.26493697510293,-1.4420622735307518,-0.20223383014890572,5.5290464655153215,4.581946122417982,24.843373840630292,1.3633308410644602,-3.202980004312593,0.5498331069946332,-3.3518968531126063,4.451563067101873,-1.4010318730589901,2.5006980870482565,-2.6070793655395548,94.08769387530194,54.01911231389849,1.9508649800536213,5,-1.451110839843757,3.5155563354492116,12.028888702392571,10.539443969726555,3.1288871765136648,4,0.09551180457043529,1.9084513001535282,40.49222183227539,-1.3488787163644447,41.29666519165039,1.0681852382359007,40.6077766418457,0.09551180457043529
3500,2014-05-19,41.21444320678711,41.90888977050781,41.11777877807617,41.33777618408203,3863700.0,-0.008447195301170884,-3.9965667200732433,-0.12429980200303635,57.925987561845524,36.57532100535287,-1.0836770740849033,-0.2136918002673056,5.739730443150407,4.982643091580158,25.13675985601823,0.7911109924316406,-2.6240968820331574,0.42194309234619,-2.8097877857995712,3.653673970491951,-1.193922346726687,2.037808531419067,-2.0894755569763177,62.39462252087925,18.80646470428873,1.6158654390728802,5,-1.0122203826904297,3.123889923095703,12.50111198425293,10.890556335449219,3.794445037841797,0,0.08710539008317109,1.4177392022026685,41.56555557250977,1.9084513001535282,40.49222183227539,-1.3488787163644447,41.29666519165039,0.08710539008317109
3501,2014-05-20,40.400001525878906,41.22111129760742,40.35333251953125,41.07444381713867,2357100.0,-0.0197610744568808,-1.2604872086610457,5.468466796572948,51.436359181673396,40.28230047788059,-0.23663878386201986,0.09149645386436589,6.420691440221859,5.842880375417096,26.321836512582298,0.8677787780761719,-2.2070126064272344,-0.06622085571289205,-1.518618977962113,1.386177266536329,-0.7924199168375026,0.6599782054117185,-1.0523201064123526,18.29132005627018,-25.266105353860198,0.7261990611246113,5,-0.19777870178222656,3.444997787475586,13.335554122924805,11.704998016357422,5.2433319091796875,1,0.11157866330369037,-3.9965667200732433,41.21444320678711,1.4177392022026685,41.56555557250977,1.9084513001535282,40.49222183227539,0.11157866330369037
3502,2014-05-21,40.70333480834961,40.936668395996094,40.3477783203125,40.61000061035156,1590300.0,0.007508249282525359,1.1031736841029693,-0.13838722631659323,55.42988346707209,44.37922205848912,-0.34297891756789767,-0.29338626666978485,5.996829021921336,5.580794296022255,26.115309620116854,0.5888900756835938,-1.8745992817232207,0.2793346405029311,-1.0872392197332204,1.6459085007390826,-0.4039522896151482,0.9626215706210104,-1.1507567207997553,34.717296056749426,-10.804953661400724,0.6832869301180772,5,-0.5011119842529297,2.5238876342773438,12.718053817749023,11.401664733886719,6.3411102294921875,2,0.09791713038307392,-1.2604872086610457,40.400001525878906,-3.9965667200732433,41.21444320678711,1.4177392022026685,41.56555557250977,0.09791713038307392
3503,2014-05-22,40.51555633544922,41.20666885375977,40.36111068725586,40.58555603027344,2572200.0,-0.004613343692465022,-3.4633321251661604,-0.7499897821555565,50.82639536630628,47.877612641415894,0.06579288110470571,-0.1729304902100992,6.0667543180228165,5.799903609268561,25.712226855036707,0.8455581665039134,-1.53099469824285,0.12866725921630717,-1.1817277527323071,1.4390622711649215,-0.526530246758,0.7838647651906143,-0.7744733132627246,14.983066627873146,-29.556094219116712,0.6551975059743061,5,-0.11333274841308594,2.7116661071777344,12.364442825317383,11.58944320678711,5.239997863769531,3,0.1083534273428548,1.1031736841029693,40.70333480834961,-1.2604872086610457,40.400001525878906,-3.9965667200732433,41.21444320678711,0.1083534273428548
3504,2014-05-23,40.42889022827149,40.66555786132813,40.29222106933594,40.52111053466797,2555100.0,-0.002139082244364987,-1.0425549677029262,1.317438692097991,49.913967915725124,51.14493842342196,0.3806046548494706,-0.11407815357987516,6.044559803748143,5.912250391958082,25.142039810607297,0.3733367919921946,-1.0701647750591903,0.05594558715821307,-1.2459798305086807,1.3578710048251068,-0.5950171216752338,0.7069082959916599,-0.5143826662192907,8.45375176970313,-34.55888537667864,0.6509627088334454,5,0.5566654205322195,2.7983322143554616,12.324442863464348,11.676109313964837,4.736667633056641,4,0.10748636253111488,-3.4633321251661604,40.51555633544922,1.1031736841029693,40.70333480834961,-1.2604872086610457,40.400001525878906,0.10748636253111488
3505,2014-05-27,41.26333236694336,41.42333221435547,40.27999877929688,40.50777816772461,4445100.0,0.02063974880241326,1.1260365312998626,-8.19292657704303,58.16733309928404,53.0344516184622,-0.3962183654553826,-0.9668504868120635,5.132350014324722,5.10680997787582,24.454825462567182,1.1433334350585866,-0.5729519643397936,0.8705545425415053,-0.47441317526200777,2.2155222603450184,0.19807068363974878,1.5430384014432619,-1.1892742282147069,86.00584549476498,38.1345684924179,0.6724838589017577,5,-0.27777671813964844,1.9638900756835938,10.822222709655762,11.164443969726562,3.5522232055664134,1,0.08315155818168463,-1.0425549677029262,40.42889022827149,-3.4633321251661604,40.51555633544922,1.1031736841029693,40.70333480834961,0.08315155818168463
3506,2014-05-28,40.52000045776367,41.32110977172852,40.51666641235352,41.246665954589844,3357000.0,-0.01801434509868094,-1.193935673822732,-0.9617648840778739,58.73938913982011,53.96770382748547,0.37252844363460724,-0.20709592259795073,5.774993038286112,5.882336343635032,23.41110662503071,0.804443359375,-0.08012023571703253,0.11005592346191406,-1.2320589622534186,1.4521708091772467,-0.5610015193957523,0.7811133663195804,-0.2991557884926834,20.99139858133263,-31.305122984188156,0.6710574428576661,5,0.46555519104003906,2.7072219848632812,11.101943016052246,12.144998550415039,4.373332977294922,2,0.11078202705215312,1.1260365312998626,41.26333236694336,-1.0425549677029262,40.42889022827149,-3.4633321251661604,40.51555633544922,0.11078202705215312
3507,2014-05-29,41.650001525878906,41.79999923706055,40.53444290161133,40.73222351074219,3726000.0,0.02788748902639071,1.07847584202085,-1.2629993018042847,64.67136728295844,55.79841102901571,-0.7845889049957151,-1.2880611297874935,4.546725252064569,4.8030479784883795,22.19289957832402,1.279998779296875,0.35049681270646005,1.167001342773439,-0.27945907590477503,2.613461761451653,0.44377113343433194,1.890231552112546,-1.3700027465820241,90.1317324994541,30.589120142550215,0.7232302093391053,5,-0.5605564117431641,-0.3244457244873047,8.990275382995605,11.10777473449707,2.156665802001953,3,0.09587831363459753,-1.193935673822732,40.52000045776367,1.1260365312998626,41.26333236694336,-1.0425549677029262,40.42889022827149,0.09587831363459753
3508,2014-05-30,41.08222198486328,41.67444229125977,40.80888748168945,41.67111206054688,2744100.0,-0.013632161349690253,1.9067384063540411,-0.641647616276661,60.286133367434154,56.37742404245769,-0.13892613029430834,-0.6613409688382887,4.987841746006005,5.423224239667967,21.322590478491044,0.8655548095703196,0.4513914791521927,0.5402772903442354,-0.9027997548909212,1.9833543355793921,-0.1812612322733429,1.2618158129618138,-0.671911926269523,52.77782657688724,-9.673865011058545,0.7215385226175792,5,0.0122222900390625,-0.8799991607666016,7.553610801696777,9.671110153198242,1.797779083251946,4,0.14512903063459648,1.07847584202085,41.650001525878906,-1.193935673822732,40.52000045776367,1.1260365312998626,41.26333236694336,0.14512903063459648
3509,2014-06-02,41.21110916137695,41.36333465576172,40.68777847290039,40.96777725219727,3545100.0,0.0031372980887245383,1.466510675636151,-0.4132042960602003,53.75554700905276,55.914041758814044,-0.3613821491474525,-0.7655065139464483,4.722330162307081,5.343012185493279,20.433580301565478,0.6755561828613281,0.44537329720561303,0.6285533905029297,-0.8430064352435878,2.100113216249447,-0.10722652237032548,1.3643333033761849,-0.6809127258300691,61.25724353070184,2.5408472863992984,0.735779912873258,6,-0.1711101531982422,-1.0088863372802734,6.813889503479004,9.302778244018555,1.704448699951179,0,0.11027233021189464,1.9067384063540411,41.08222198486328,1.07847584202085,41.650001525878906,-1.193935673822732,40.52000045776367,0.11027233021189464
3510,2014-06-03,41.21555709838867,41.54666519165039,40.99555587768555,40.99555587768555,2184300.0,0.00010793053383495455,-4.010056873352753,0.9041198971593667,53.93696934953002,56.19188733302034,-0.40862695388793213,-0.7472732558814954,4.607578355539616,5.375872717996074,19.314747111961992,0.5511093139648438,0.5176852075923932,0.5942790985107393,-0.9021563707664484,2.090714567787927,-0.15393863612785452,1.3424968331493332,-0.5750651960449105,54.459036080114366,-0.6802200786182269,0.7482177346385956,6,-0.17555809020996094,-1.0133342742919922,6.252220153808594,8.987775802612305,1.3311080932617188,1,0.09583761669192348,1.466510675636151,41.21110916137695,1.9067384063540411,41.08222198486328,1.07847584202085,41.650001525878906,0.09583761669192348
3511,2014-06-04,41.12555694580078,41.37555694580078,40.96555709838867,41.032222747802734,2690100.0,-0.002183645179732574,-2.6176643834463724,0.424244000554862,48.79839696967262,55.45505549997595,-0.22896105228355168,-0.6021220104361618,4.608383794670743,5.491824290739238,18.17513096986193,0.4099998474121094,0.4508073855442234,0.4496677398681612,-1.03610590867752,1.9354413884138424,-0.2932190844046829,1.1925545641410054,-0.4377784729003906,46.70784125778429,-4.278451672334015,0.7428868242728414,6,-0.08555793762207031,-0.9233341217041016,6.033331871032715,9.077775955200195,2.123332977294922,2,0.0897251952495628,-4.010056873352753,41.21555709838867,1.466510675636151,41.21110916137695,1.9067384063540411,41.08222198486328,0.0897251952495628
3512,2014-06-05,40.98222351074219,41.62444305419922,40.93777847290039,41.2400016784668,3270600.0,-0.0034852642907059472,-2.961508412469602,-2.7618833530878324,53.793235012187274,55.784704349518286,-0.046831821861552214,-0.33701448123531463,4.656009066951746,5.601336475347956,16.637487159645442,0.6866645812988281,0.3800147827512319,0.21805648803710653,-1.103377195330026,1.539490171404239,-0.4426603536464597,0.8787733297206728,-0.19675613403320114,29.84248863320012,-18.975052123772116,0.6607168416835668,6,0.05777549743652344,-0.7800006866455078,5.673886299133301,8.718330383300781,1.75,3,0.09543430271154607,-2.6176643834463724,41.12555694580078,-4.010056873352753,41.21555709838867,1.466510675636151,41.21110916137695,0.09543430271154607
3513,2014-06-06,41.2511100769043,41.28555679321289,40.891109466552734,41.13444519042969,2653200.0,0.0065610536258879915,3.251464753407479,-0.45257861635220126,47.21948244526323,55.485317075022515,-0.22395923325078826,-0.4642212383366271,4.28629709841519,5.347892287987214,14.986109483349574,0.39444732666015625,0.4284747660680779,0.38188762664795206,-0.7140607569359076,1.4778360102318118,-0.1660865651439778,0.9298618184398819,-0.37576890869140556,60.14229802762065,16.346762705015642,0.5479741917919309,6,-0.21111106872558594,-1.0488872528076172,5.404999732971191,8.449443817138672,1.3677787780761719,4,0.06195123588704021,-2.961508412469602,40.98222351074219,-2.6176643834463724,41.12555694580078,-4.010056873352753,41.21555709838867,0.06195123588704021
3514,2014-06-09,41.648887634277344,41.75777816772461,41.09555435180664,41.21333312988281,2879100.0,0.009642832802110535,1.0272088189270616,3.7333812902592944,53.81017603751328,55.00118851260354,-0.48107066754451466,-0.7076862164602886,3.7760886928160744,4.9204625694654425,13.049230199391756,0.6622238159179688,0.43223070590869384,0.6586652755737319,-0.17857386191623448,1.4959044130636983,0.24004570682875226,1.0772848443187115,-0.7577781677246094,87.43573717384415,44.092943638022916,0.41861956874498313,6,-0.4905548095703125,-1.446664810180664,5.0072221755981445,8.051666259765625,0.6022224426269531,0,0.029559335285215926,3.251464753407479,41.2511100769043,-2.961508412469602,40.98222351074219,-2.6176643834463724,41.12555694580078,0.029559335285215926
3515,2014-06-10,41.9555549621582,42.17777633666992,41.432220458984375,41.48222351074219,2962800.0,0.007363157704804335,-1.600757167475066,1.0867329958485874,64.97644705711252,55.69419494785825,-0.7590413539329717,-0.9591296590967175,3.3353828294235655,4.598186067390827,12.063951499217804,0.7455558776855469,0.5059000864474825,0.89905490875244,-0.02362511495272912,1.821734932457609,0.43771489689985543,1.3603949206050245,-1.0644454956054688,82.72891144764773,34.72117672657782,0.4613400118525843,6,-0.5994453430175781,-1.6188888549804688,4.700554847717285,7.744998931884766,0.5133323669433594,1,0.022881425356804375,1.0272088189270616,41.648887634277344,3.251464753407479,41.2511100769043,-2.961508412469602,40.98222351074219,0.022881425356804375
3516,2014-06-11,42.48666763305664,42.74333190917969,41.86666870117188,41.91222381591797,3879000.0,0.012658935661260529,-1.6343862303764298,1.2136185233839185,66.44803505986866,55.891602478626055,-1.097230163579006,-1.4148008058540142,2.662893558728655,4.051573353616618,11.258335716621362,0.8766632080078054,0.6176406615145851,1.3362230300903306,0.23968565106048345,2.4327604091201778,0.7879543405754106,1.8844917196052506,-1.4668914794921903,86.14290215817559,34.94813851810923,0.5482686895149219,6,-0.7711124420166016,-1.8672237396240234,3.218608856201172,7.213886260986328,0.5133323669433594,2,0.001412150256450584,-1.600757167475066,41.9555549621582,1.0272088189270616,41.648887634277344,3.251464753407479,41.2511100769043,0.001412150256450584
3517,2014-06-12,43.5966682434082,43.655555725097656,42.33333206176758,42.34444427490234,5492700.0,0.026125857173320055,-1.0749740338652276,2.17988936627997,74.28621771915618,57.44716740659517,-2.125584809969382,-2.4703101473047226,1.2223053207440273,2.9044274300272335,11.099842086275174,1.3222236633300781,0.6262114021636975,2.331223487854004,0.7813846847765262,3.8810622909314816,1.556304086315265,3.1061428893927427,-2.370065399169924,97.86982722100561,40.35564593961433,0.7749194015387382,6,-1.4250011444091797,-2.5211124420166016,1.5419416427612305,6.103885650634766,-0.40555572509765625,3,-0.007977176567043887,-1.6343862303764298,42.48666763305664,-1.600757167475066,41.9555549621582,1.0272088189270616,41.648887634277344,-0.007977176567043887
3518,2014-06-13,44.09111022949219,44.317779541015625,43.40444564819336,43.540000915527344,5027400.0,0.011341279184992503,-1.2216293959357891,0.4401044284613227,77.12309501328707,60.04356162928788,-2.400801032025676,-2.826209425364759,0.3070135918557142,2.3589452107732996,11.012991233171704,0.9133338928222656,0.7090550921834406,2.64572105407715,0.6910552032161021,4.600386904938198,1.668388128646626,3.6230539795076737,-2.524453981933597,92.96544163696139,28.037346767500352,0.9773329254305232,6,-1.4866657257080078,-2.6844425201416016,1.0008344650268555,5.562778472900391,-0.5177764892578125,4,-0.030819970549098352,-1.0749740338652276,43.5966682434082,-1.6343862303764298,42.48666763305664,-1.600757167475066,41.9555549621582,-0.030819970549098352
3519,2014-06-16,45.53555679321289,45.66444396972656,44.0966682434082,44.16555786132813,6604200.0,0.03276049426295735,-1.07958406598272,2.4858932650377112,79.0188695280856,62.83043942690515,-3.5395350285860303,-4.1718780297712925,-1.6294445992385391,0.8718008998641835,11.298763643935683,1.573333740234375,0.6802889456402994,3.891667556762698,1.2132784497943447,6.570056663731052,2.5524730032785214,5.230862110246875,-3.5287208187011743,96.95462264252983,33.25960093318891,1.3391945534841783,6,-2.257780075073242,-3.455556869506836,-0.5125017166137695,4.049442291259766,5.756664276123047,0,-0.06405253704215497,-1.2216293959357891,44.09111022949219,-1.0749740338652276,43.5966682434082,-1.6343862303764298,42.48666763305664,-0.06405253704215497
3520,2014-06-17,44.804443359375,45.77111053466797,44.78555679321289,45.64444351196289,4461300.0,-0.01605587996119251,-1.2455769807434063,-0.6131392755410919,79.15024845974682,66.20286737024674,-2.5097256238192713,-3.328684050198632,-1.2832188806294198,1.555744601485884,11.788761709998186,0.9855537414550781,0.7279555021005351,2.9810541152954073,-0.03593889470349154,5.998047125294306,1.4725576102959579,4.489550620294857,-2.1392379457246093,75.24186000160226,5.891268714229099,1.5084965049994492,6,-1.4733333587646484,-2.471109390258789,-0.050276756286621094,4.511667251586914,7.787776947021477,1,-0.05698839425345603,-1.07958406598272,45.53555679321289,-1.2216293959357891,44.09111022949219,-1.0749740338652276,43.5966682434082,-0.05698839425345603
3521,2014-06-18,44.90777969360352,44.9466667175293,44.41666793823242,44.70666885375977,2665800.0,0.0023063858510563584,2.8008425890465363,-0.23941762298990468,75.76446524088374,68.64411517343522,-2.257536773511923,-3.2432779800791494,-1.7477666195179111,1.4554619420624633,11.817223689028488,0.529998779296875,0.8638240199933733,2.859001541137701,-0.37591002699009124,6.093913109265493,1.2415457570738084,4.476457325201594,-1.6213932557496165,74.88695540245007,7.827749389933871,1.6174557840638952,6,-1.5766696929931712,-1.9911136627197337,-0.44750118255615945,4.408330917358391,7.281108856201165,2,-0.054308905520202067,-1.2455769807434063,44.804443359375,-1.07958406598272,45.53555679321289,-1.2216293959357891,44.09111022949219,-0.054308905520202067
3522,2014-06-19,44.68888854980469,45.11666870117188,44.22666549682617,45.11666870117188,3294900.0,-0.004874236608718663,3.161030854289176,-2.127086494688958,80.18968296340188,72.30747078656175,-1.6288525719296416,-2.856967851366065,-1.874323285564941,1.6799438281481684,11.77598768226352,0.8900032043457102,1.0117242793145493,2.4408327102661147,-0.9331492957770919,5.814814716309321,0.7538417072445114,4.127823713287718,-0.9055572925879716,54.27227610262295,-13.99058888837186,1.6869910030216042,6,-1.2555561065673828,-1.7722225189208984,-0.8636102676391602,4.627222061157227,7.010002136230469,3,-0.03779213591142372,2.8008425890465363,44.90777969360352,-1.2455769807434063,44.804443359375,-1.07958406598272,45.53555679321289,-0.03779213591142372
3523,2014-06-20,44.905555725097656,45.0,44.317779541015625,44.91444396972656,5436000.0,0.004848345580389601,6.580214470393761,0.020777599429284477,80.47658518195433,75.27040513594407,-1.4221790608909046,-2.8753024334869792,-2.322120866690838,1.4685695863352066,11.9170686313229,0.682220458984375,1.2425607282897317,2.437999916076663,-1.0312630306497113,5.907262862803037,0.7033684427134759,4.17263138943985,-0.7246686123906869,48.30787456287234,-19.980227835950572,1.734631473363186,6,-1.3038902282714844,-1.9888896942138672,-1.32611083984375,4.410554885864258,6.786666870117195,4,-0.038178866269522826,3.161030854289176,44.68888854980469,2.8008425890465363,44.90777969360352,-1.2455769807434063,44.804443359375,-0.038178866269522826
3524,2014-06-23,44.77444458007813,45.47888946533203,44.532222747802734,45.10222244262695,3363300.0,-0.0029197087732787397,-1.331055471799135,36.87768240343268,78.75735701634498,76.80161735363657,-0.8952248845600792,-2.5317447496167844,-2.4175756433419124,1.5942234597516745,12.13324992359515,0.9466667175292969,1.4668058658420762,2.089611053466804,-1.386362628825026,5.565584735758634,0.3516242123208855,3.8275978946127225,-0.5477790832519602,35.46769679919625,-33.14165126977517,1.737986841145916,6,-0.9555549621582102,-1.7538890838623118,-2.176666259765632,4.541666030883782,7.113334655761712,0,-0.02682581215933555,6.580214470393761,44.905555725097656,3.161030854289176,44.68888854980469,2.8008425890465363,44.90777969360352,-0.02682581215933555
3525,2014-06-24,44.69444274902344,45.23666763305664,44.641109466552734,44.82222366333008,3831300.0,-0.0017867743934067981,-4.080525228200915,0.3898399767238956,78.88482034245766,78.18348238503536,-0.43119997086867556,-2.2994046412999722,-2.519664424925409,1.6662071122967603,12.89232391428462,0.5955581665039062,1.7474134691471335,1.8380537033081055,-1.6809355264833812,5.357042933099592,0.07855908841236214,3.597548318203849,-0.3766632080078125,37.3557178238181,-32.61852624360397,1.7594946148957444,6,-0.6422214508056641,-1.6688880920410156,-2.0966644287109375,4.621667861938477,6.144447326660163,1,0.14761965726615212,-1.331055471799135,44.77444458007813,6.580214470393761,44.905555725097656,3.161030854289176,44.68888854980469,0.14761965726615212
3526,2014-06-25,45.008888244628906,45.11000061035156,44.411109924316406,44.91555786132813,2414700.0,0.007035449515976788,3.729342523038798,-0.7303937666059092,81.71151565258242,79.0085154887494,-0.3914037384548976,-2.382460980051114,-2.963896386451708,1.361049634980624,13.596929001893251,0.6988906860351562,1.9880927935208064,1.9280548095703125,-1.5356712093245335,5.3917808284651585,0.1961918001228895,3.6599178190177355,0.7622222900390625,62.466680679820755,-12.064130118311354,1.7318630094474237,6,-0.4211101531982422,-1.9833335876464844,-2.73861026763916,4.307222366333008,5.343334197998047,2,0.16848521164422503,-4.080525228200915,44.69444274902344,-1.331055471799135,44.77444458007813,6.580214470393761,44.905555725097656,0.16848521164422503
3527,2014-06-26,45.643333435058594,45.698890686035156,44.682220458984375,44.90888977050781,5598000.0,0.014095997816728989,1.4047316135668462,7.8692879914990055,82.70720476321681,79.62897212763048,-0.7878492801027335,-2.8484372167635286,-3.6950981545818493,0.7510481958782975,14.812235452460037,1.0166702270507812,2.1788859937945517,2.362833404541014,-1.2122096646785891,5.937876473760618,0.5753118699312125,4.150354939150816,0.10057708740234261,95.97735119458638,18.815740230362053,1.7875215346098021,6,-0.7094440460205078,-2.617778778076172,-3.619722366333008,3.6727771759033203,4.9144439697265625,3,0.14340659680474732,3.729342523038798,45.008888244628906,-4.080525228200915,44.69444274902344,-1.331055471799135,44.77444458007813,0.14340659680474732
3528,2014-06-27,47.0444450378418,47.38111114501953,45.5088882446289,45.75444412231445,10621800.0,0.03069696048332471,-1.102307092617809,1.7564327637251338,84.95531523997201,80.28857720672896,-1.9288090928336175,-3.984245975248669,-5.171659520985045,-0.631292934861591,16.410513876564863,1.872222900390632,2.3770537414361,3.465833854675296,-0.3252049409629265,7.256872650313518,1.5703144568561882,5.361353252494403,-2.6333351135253906,88.66444549480585,12.273586709001648,1.89551939781911,6,-1.2405567169189453,-3.2138900756835938,-5.3297224044799805,2.271665573120117,2.774444580078125,4,0.09893719958752611,1.4047316135668462,45.643333435058594,3.729342523038798,45.008888244628906,-4.080525228200915,44.69444274902344,0.09893719958752611
3529,2014-06-30,45.75555419921875,46.90777969360352,45.55555725097656,46.86444473266602,4432500.0,-0.027397301372909855,1.2620728823996608,-0.8596044546169688,71.83903585677281,79.47622025084294,-0.6765793786194365,-2.463758527942673,-3.9635036441955123,0.6584193138768626,18.013990349577753,1.4888877868652344,2.400926962034916,1.9497207641601548,-1.78822964522967,5.68767117354998,0.08074555946524242,3.8186959688550672,-1.2850442504882835,45.26746539801276,-29.06911534460089,1.868975204694911,6,0.04833412170410156,-1.9249992370605469,-3.940831184387207,3.560556411743164,4.0700035095214915,0,0.1297474918596324,-1.102307092617809,47.0444450378418,1.4047316135668462,45.643333435058594,3.729342523038798,45.008888244628906,0.1297474918596324
3530,2014-07-01,45.16555786132813,46.03889083862305,45.08000183105469,45.7588882446289,3513600.0,-0.012894529379357644,-1.508727806221743,0.5350666863899056,65.2923901601547,78.31265635298418,-0.03349434042696231,-1.6471134487951957,-3.459610487376011,1.2463646169205376,19.648630200394983,0.9588890075683594,2.3460989569539734,1.1622243881225671,-2.4133504044841843,4.7377991807293185,-0.6255630081808121,2.9500117844259464,-0.6368358886718823,25.402277000853086,-45.48114952445157,1.7877873963033757,7,0.6383304595947195,-1.335002899169929,-3.0591688156128,4.150552749633782,3.9233322143554688,1,0.14883512332895243,1.2620728823996608,45.75555419921875,-1.102307092617809,47.0444450378418,1.4047316135668462,45.643333435058594,0.14883512332895243
3531,2014-07-02,44.81555557250977,45.46777725219727,44.67444229125977,45.33555603027344,3094200.0,-0.007749318405254058,1.0226710173752411,0.8764096233717895,57.619092129961736,75.80481292704638,0.3375468705802547,-1.0608835489654567,-3.241743616556107,1.5871325337549393,21.187000810316274,0.7933349609375,2.133290619184976,0.6277221679687557,-2.6944456156487036,3.949889951586215,-1.033361723839974,2.2888060597774853,-0.22978581640625606,5.213540661022624,-59.684544645637054,1.661083891808729,7,1.0338897705078054,-0.8666667938232493,-2.7091665267944407,4.500555038452141,4.5211105346679545,2,0.13440276319744182,-1.508727806221743,45.16555786132813,1.2620728823996608,45.75555419921875,-1.102307092617809,47.0444450378418,0.13440276319744182
3532,2014-07-03,44.893333435058594,44.991111755371094,44.54111099243164,44.77777862548828,2042100.0,0.0017355103948890616,1.8928588945019373,-0.22222059201115368,55.29014840730556,73.00631995208542,0.32611363772751645,-0.8755154323940744,-3.280109103797848,1.4792247627297854,22.96176676986873,0.4500007629394531,1.9678457680059438,0.5099445343017592,-2.45943430121023,3.4793233698137485,-0.9747448834542354,1.9946339520577538,2.4877777099609375,12.402198017700732,-46.92366506899345,1.484689417755996,7,1.002777099609375,-0.9355564117431641,-2.7869443893432617,4.42277717590332,4.398887634277344,3,0.12159687396492913,1.0226710173752411,44.81555557250977,-1.508727806221743,45.16555786132813,1.2620728823996608,45.75555419921875,0.12159687396492913
3533,2014-07-07,43.80666732788086,44.885555267333984,43.47222137451172,44.84222030639648,4623300.0,-0.024205511688047743,1.5188113561580507,-8.961574012940648,38.034467391258424,68.48155443818689,1.3862934104978564,0.4347110174667961,-2.156496151985124,2.534831175244875,24.399206529663836,1.421112060546875,1.8258212432515037,-0.7044994354248075,-3.303148646309488,1.8941497754598728,-2.003824040867144,0.5948251700175291,3.5176438140869166,9.73483557273893,-42.97931011537237,1.2993246054423393,7,1.6199989318847656,0.22777748107910156,-2.5991668701171875,5.509443283081055,6.363330841064453,0,0.15411147409078385,1.8928588945019373,44.893333435058594,1.0226710173752411,44.81555557250977,-1.508727806221743,45.16555786132813,0.15411147409078385
3534,2014-07-08,42.88000106811523,43.93333435058594,42.45777893066406,43.93333435058594,4651200.0,-0.02115354388476509,1.801687641466727,1.0171698641440623,37.032076832633166,63.831249603761954,2.252887881349416,1.5371486365622857,-1.1851583945765825,3.4035862447866876,25.66117212433487,1.475555419921875,1.6478323566230983,-1.6927213668823313,-4.053315488092885,0.6678727543282221,-2.873018427487608,-0.5124243062770546,4.290226483154306,11.790252533376028,-36.50147920600431,1.1802970606052783,7,2.0394439697265696,1.1544437408447337,-2.2316675186157156,6.436109542846687,7.7144432067871165,1,0.16182109088062324,1.5188113561580507,43.80666732788086,1.8928588945019373,44.893333435058594,1.0226710173752411,44.81555557250977,0.16182109088062324
3535,2014-07-09,42.91555786132813,43.19222259521485,42.41777801513672,42.91666793823242,3549600.0,0.0008292162389740287,1.804843846063465,0.0010538705296446731,36.45158127017352,58.802368005716524,2.166265899578761,1.6624343402924637,-1.1798317634770896,3.3023389875340428,26.634681739013132,0.7744445800781321,1.4379317934609972,-1.7051647186279197,-3.8728445570586842,0.46251511980284477,-2.7890046378433055,-0.6213247994125339,3.9719227727050708,16.320654777315625,-27.425236021966114,1.0838399192153834,7,1.983886718749993,1.2205524444580007,-2.294446945190437,6.400552749633782,8.238887786865227,2,0.1610138651754267,1.801687641466727,42.88000106811523,1.5188113561580507,43.80666732788086,1.8928588945019373,44.893333435058594,0.1610138651754267
3536,2014-07-10,42.54666519165039,43.02444458007813,42.223331451416016,42.41777801513672,3843900.0,-0.008595779434342532,-2.094413296692799,-116.10652921036517,35.722759087084,53.581874041701774,2.4017297615953623,2.1460831409752927,-0.7512550626294541,3.6093112367044284,27.159801055042397,0.8011131286621165,1.2245085638113977,-2.07705726623535,-4.23243311512838,0.07831858265767977,-3.154745190681865,-0.9993693417888352,3.9832392328710924,11.682059438472788,-29.462794206682954,1.0776879244465156,7,2.255556106567383,1.5894451141357422,-1.9255542755126953,6.769445419311523,8.468891143798828,3,0.1537658675377711,1.804843846063465,42.91555786132813,1.801687641466727,42.88000106811523,1.5188113561580507,43.80666732788086,0.1537658675377711
3537,2014-07-11,43.2488899230957,43.38666534423828,42.66666793823242,42.695556640625,4339800.0,0.01650481249898572,-1.3563567812533162,4.293160091159321,39.63001044437049,48.54572906441271,1.4797453338049138,1.493015506733542,-1.3847993159636474,2.839288923511347,27.1756221139714,0.8400001525878906,1.0214258992853615,-1.3574436187744112,-3.5529457499841612,0.8380585124353388,-2.4551946843792862,-0.2596925531695362,2.850357204115234,38.522624038883144,-1.6452630153583314,1.0977510656048766,7,1.3166656494140625,0.8872203826904297,-2.627779006958008,6.067220687866211,8.341110229492188,4,0.1407614437019582,-2.094413296692799,42.54666519165039,1.804843846063465,42.91555786132813,1.801687641466727,42.88000106811523,0.1407614437019582
3538,2014-07-14,42.73222351074219,43.58000183105469,42.56666564941406,43.35889053344727,4460400.0,-0.01194635083749529,-1.1160042536751673,-1.1325308680275614,37.80522473123275,44.76419449490827,1.4755676100633934,2.005479692696994,-0.7948343343041842,3.291792218724943,26.82779944672209,1.013336181640625,0.739727120800282,-1.8061656951904297,-4.14803158780159,0.5357001974207307,-2.9770986414960063,-0.635232748884853,2.979432048889258,29.759719095985204,-10.548199797153416,1.1709329463055798,7,1.3988876342773438,1.4038867950439453,-2.111112594604492,6.583887100219727,9.842220306396484,0,0.153514070171066,-1.3563567812533162,43.2488899230957,-2.094413296692799,42.54666519165039,1.804843846063465,42.91555786132813,0.153514070171066
3539,2014-07-15,42.61888885498047,43.14777755737305,42.48777770996094,42.65888977050781,5137200.0,-0.002652205910446681,-3.367631838032969,0.06383121191645745,37.65532544378701,41.69340952642296,1.2261143632077065,1.991190619466849,-0.6239825014088325,3.343059647026834,25.689043393335798,0.6599998474121094,0.36270746970745193,-1.7736669540405288,-4.215210302749625,0.6678763946685677,-2.9944386283950735,-0.5528952796859841,2.743934293829433,29.15648557682845,-11.04878653348441,1.2207716743545474,7,1.2266654968261719,1.6194438934326172,-1.9977779388427734,6.697221755981445,9.325553894042969,1,0.17717752660467156,-1.1160042536751673,42.73222351074219,-1.3563567812533162,43.2488899230957,-2.094413296692799,42.54666519165039,0.17717752660467156
3540,2014-07-16,42.2511100769043,43.01666641235352,42.22222137451172,42.606666564941406,4080600.0,-0.008629478335946628,-2.84408368942257,8.88870875452985,33.70109494300735,39.03585428342802,1.2706221846302626,2.2744861598480455,-0.20313553061789946,3.6510587716678913,24.34165386683138,0.794445037841804,-0.2277291073888108,-2.0137790679931626,-4.625717209604446,0.5981590736181204,-3.3197481387988006,-0.7078099971875247,2.797763902166217,2.127641641427905,-33.805087052140266,1.30596907080564,7,1.3555564880371094,2.1555557250976562,-1.5708322525024414,7.065000534057617,10.181110382080085,2,0.1974701772997618,-3.367631838032969,42.61888885498047,-1.1160042536751673,42.73222351074219,-1.3563567812533162,43.2488899230957,0.1974701772997618
3541,2014-07-17,42.46888732910156,42.81999969482422,41.77777862548828,41.92777633666992,4842900.0,0.005154355750674355,-1.4782145302982888,-1.5218706749493063,30.266623792870277,36.25546265960189,0.7654601205629632,1.9653914463893472,-0.3510738786409462,3.368217996875998,23.28605880525877,1.0422210693359375,-0.6585197554181548,-1.6740571975708036,-4.385454333271724,1.037339938130117,-3.029755765421264,-0.31835862972034334,2.240788337421897,38.347564357106265,9.596570647659433,1.3556985678504603,7,0.8627796173095703,2.1105575561523438,-1.6224994659423828,6.847223281860352,9.94667053222657,3,0.20451579651205187,-2.84408368942257,42.2511100769043,-3.367631838032969,42.61888885498047,-1.1160042536751673,42.73222351074219,0.20451579651205187
3542,2014-07-18,43.0,43.209999084472656,42.21666717529297,42.40777969360352,5980500.0,0.012505923849210232,-1.0387637260467029,1.0944525516570307,21.80920620553927,34.45265586118865,-0.06980643667439779,1.3715859575037683,-0.7784085400422072,2.780980678026374,22.369801512897443,0.9933319091796875,-0.9929054808482647,-1.058500099182126,-3.8032981885269734,1.6862979901627213,-2.430899143854546,0.31389894549029407,1.2992100807785363,67.81742520775038,44.71822005926004,1.3723990446724226,7,-0.14444351196289062,1.5794448852539062,-1.8325004577636719,6.316110610961914,9.282222747802741,4,0.18640828687091204,-1.4782145302982888,42.46888732910156,-2.84408368942257,42.2511100769043,-3.367631838032969,42.61888885498047,0.18640828687091204
3543,2014-07-21,43.19111251831055,43.20333480834961,42.22666549682617,42.43333435058594,4085100.0,0.004444477170012728,1.497164175465119,1.279554516351378,28.895448092609143,33.54858600118598,-0.39942131097539146,1.101943246480161,-0.8592334650050191,2.5281110901671298,21.404028537923107,0.9766693115234375,-1.2292953890707778,-0.781665420532228,-3.5221607973853537,1.9588299563208977,-2.1519131089587944,0.5885822678943384,0.7550971587273523,98.68130872983743,75.1481847194484,1.3702476884265629,7,-0.5122222900390625,1.3883323669433594,-1.5675010681152344,6.124998092651367,9.995555877685554,0,0.19445870098198315,-1.0387637260467029,43.0,-1.4782145302982888,42.46888732910156,-2.84408368942257,42.2511100769043,0.19445870098198315
3544,2014-07-22,43.573333740234375,44.17222213745117,43.33333206176758,43.661109924316406,8876700.0,0.008849534073978482,-1.9549852190271433,-0.11583361440142564,36.43250643931956,33.54646657553554,-0.752035083311803,0.6589065217670367,-1.126994941493649,2.075438501087575,20.400666669472706,0.981109619140625,-1.4569732051813276,-0.3393886566162081,-3.0584732056116195,2.3796958923792033,-1.6989309311139138,1.0201536178814976,-1.7955551147460938,74.98840986539513,49.55638945842577,1.3595422744977075,7,-0.5983333587646484,1.0061111450195312,-1.5677776336669922,5.742776870727539,8.772220611572266,1,0.20657382174531502,1.497164175465119,43.19111251831055,-1.0387637260467029,43.0,-1.4782145302982888,42.46888732910156,0.20657382174531502
3545,2014-07-23,51.29222106933594,51.48777770996094,48.72777938842773,48.9033317565918,25619400.0,0.17714704537225168,-1.0146016904436004,-27.21568883094307,74.46485000353027,37.851143344029566,-7.998904849720979,-6.8937966010810925,-8.684537393304623,-5.670936919276791,20.515641816661372,7.9144439697265625,-1.2599572335387421,7.049609756469728,2.7751290865848546,11.324090426354601,4.912369421527288,9.186850091412168,-9.466553573608401,97.9860282279767,67.10502264597963,2.1372403349424367,7,-4.659442901611328,-4.659442901611328,-8.613332748413086,-1.9761104583740234,0.4377784729003906,2,0.012715801072560984,-1.9549852190271433,43.573333740234375,1.497164175465119,43.19111251831055,-1.0387637260467029,43.0,0.012715801072560984
3546,2014-07-24,52.59222030639648,53.66666793823242,50.55555725097656,50.77888870239258,11036700.0,0.025344958942277396,-1.7532019903990925,0.7590689088566047,76.62335537988545,41.961515003531225,-8.631816020268154,-8.007068694860521,-9.804042597206426,-7.007128753472969,21.082095516525378,3.1111106872558594,-0.919463198502612,7.970442390441889,2.2942395735556715,13.646645207328106,5.13234098199878,10.808543798884997,-10.380068402099603,90.61617851316097,55.02668711282553,2.8381014084431095,7,-4.869997024536126,-4.869997024536126,-9.759998321533196,-3.276109695434563,-0.36888885498045454,3,-0.0030422721550821263,-1.0146016904436004,51.29222106933594,-1.9549852190271433,43.573333740234375,1.497164175465119,43.19111251831055,-0.0030422721550821263
3547,2014-07-25,52.18888854980469,52.41777801513672,51.17333221435547,51.54222106933594,9027000.0,-0.00766903839088795,1.2535195700529145,0.35661843594458165,80.42424348156459,46.69696153134588,-7.629284537445322,-7.4712732966230675,-9.243390496455973,-6.635020434059008,21.29439422545163,1.4188880920410085,-0.5467845944539036,7.239832878112793,0.6365331357458146,13.843132620479771,3.9381830069293073,10.541482749296279,-9.289465683471683,87.08235076000491,46.23040088236746,3.301649871183489,7,-4.466665267944336,-4.466665267944336,-9.065000534057617,-3.126110076904297,0.48444366455078125,4,0.004343248492581608,-1.7532019903990925,52.59222030639648,-1.0146016904436004,51.29222106933594,-1.9549852190271433,43.573333740234375,0.004343248492581608
3548,2014-07-28,51.698890686035156,52.7599983215332,51.290000915527344,52.7599983215332,4687200.0,-0.009388930812387786,1.7706848142995295,-1.6408860311467672,83.05704989631685,51.741597581626976,-6.407413382529306,-6.972163585719528,-8.572588920269098,-6.174817330330093,20.634566932019137,1.4699974060058594,-0.10396113607475854,6.517112731933594,-0.6969578538082573,13.731183317675445,2.9100774390626682,10.12414802480452,-8.15343311538819,80.95699902023831,34.9240979508772,3.6070352928709273,7,-3.9766674041748047,-3.9766674041748047,-8.52389144897461,-3.9061126708984375,0.9355545043945312,0,0.011283260704956666,1.2535195700529145,52.18888854980469,-1.7532019903990925,52.59222030639648,-1.0146016904436004,51.29222106933594,0.011283260704956666
3549,2014-07-29,51.69222259521485,52.11111068725586,51.20333480834961,51.81555557250977,3320100.0,-0.0001289793790896221,1.5412121503361658,0.11623041166510284,82.97017773444333,57.215940114008745,-5.563392327873721,-6.849087202726253,-8.416068868379611,-6.193725728675901,19.91242717719705,0.90777587890625,0.3026543394314558,6.213611221313485,-1.566225566849404,13.993448009476374,2.323692827232044,10.103529615394926,-7.5394924025127565,60.02247624932438,9.808536530043732,3.8899183940814437,7,-3.9699993133544993,-3.9699993133544993,-8.43305683135987,-4.647777557373054,-0.057777404785163355,1,0.028910457429617065,1.7706848142995295,51.698890686035156,1.2535195700529145,52.18888854980469,-1.7532019903990925,52.59222030639648,0.028910457429617065
3550,2014-07-30,51.887779235839844,52.22111129760742,51.65999984741211,51.97000122070313,2438100.0,0.0037830960018170323,-1.0867665418227217,0.6666666666667243,85.5535864197191,63.358935961436394,-4.7474816403662246,-6.8673001726155505,-8.445092407125252,-6.413324938381095,19.728724092337345,0.5611114501953125,0.8271707855136725,6.073056793212892,-2.21412867669401,14.360242263119794,1.9294640582594411,10.216649528166343,-7.164212778405933,42.82142677599046,-11.759818680418704,4.143592734953452,7,-3.9461116790771484,-4.165555953979492,-8.468056678771973,-6.806667327880859,-0.17889022827148438,2,0.008822407177730973,1.5412121503361658,51.69222259521485,1.7706848142995295,51.698890686035156,1.2535195700529145,52.18888854980469,0.008822407177730973
3551,2014-07-31,50.8388900756836,51.77666854858398,50.77000045776367,51.65888977050781,4283100.0,-0.020214570282317212,-1.102088610619877,9.972998051404824,78.14585912026209,69.61856406307226,-2.6669019982485125,-5.63281826557229,-7.2121688703172495,-5.38525913140559,19.71932430294018,1.1177787780761719,1.3951214377528558,4.723000907897955,-3.8443514725835826,13.290353288379492,0.43932471765718617,9.006677098138724,-5.578737529401778,3.4617935613978794,-50.95515645472544,4.28367619024077,7,-2.892223358154304,-3.1166667938232493,-7.300002098083503,-5.7577781677246165,1.0255546569824219,3,0.017528106243589026,-1.0867665418227217,51.887779235839844,1.5412121503361658,51.69222259521485,1.7706848142995295,51.698890686035156,0.017528106243589026
3552,2014-08-01,50.35222244262695,51.10555648803711,50.11111068725586,51.0,6594300.0,-0.009572743077831736,1.3156520232908289,0.7899729249434841,78.32011185492664,75.11019336999644,-1.1484133720974228,-4.9710855228768125,-6.55310642527332,-4.916424118825269,19.665048721340085,0.99444580078125,2.085909787076808,3.963388824462889,-4.785862644150782,12.71264029307656,-0.411236909843943,8.338014558769721,-4.587678972828094,9.10237762640591,-46.43280643514328,4.374625734306835,8,-1.8522224426269531,-2.6299991607666016,-6.54555606842041,-6.013889312744141,1.5155563354492188,4,0.03716040559919831,-1.102088610619877,50.8388900756836,-1.0867665418227217,51.887779235839844,1.5412121503361658,51.69222259521485,0.03716040559919831
3553,2014-08-04,50.557777404785156,50.72555541992188,50.03777694702149,50.25666809082031,2754000.0,0.004082341397987355,1.1605651355917503,-0.4648344335761523,79.30440459085429,79.87373760905585,-0.22251514657527593,-4.895949397008522,-6.574270013661888,-5.1351605232067215,20.719065386969103,0.6877784729003906,2.8640790207865408,3.831388282775876,-5.018747501751754,12.681524067303506,-0.5936796094879426,8.256456175039695,-4.319106466880285,23.816803762745494,-33.60701788811619,4.425067892263816,8,0.6394462585449219,-2.8355541229248047,-6.578055381774902,-6.712778091430664,2.0577774047851562,0,0.0418443000892299,1.3156520232908289,50.35222244262695,-1.102088610619877,50.8388900756836,-1.0867665418227217,51.887779235839844,0.0418443000892299
3554,2014-08-05,49.81888961791992,50.557777404785156,49.557777404785156,50.18222045898438,2244600.0,-0.014614720519642521,-1.2584699947876956,-1.2066409912078682,77.18963206210242,80.17649117111941,1.6712188213595738,-3.8056827892875162,-5.652981107855609,-4.407728377309994,22.60003645088129,1.0,3.7154193433669462,2.745556068420413,-6.0132559239913235,11.50436806083215,-1.6338499277854552,7.124962064626281,-3.134538859995395,9.803960886709245,-52.3583888196425,4.37940599620587,8,1.7933330535888672,-2.0966663360595703,-5.0016679763793945,-6.591667175292969,2.403331756591797,1,0.05651582349794104,1.1605651355917503,50.557777404785156,1.3156520232908289,50.35222244262695,-1.102088610619877,50.8388900756836,0.05651582349794104
3555,2014-08-06,49.82555770874024,50.05888748168945,49.304443359375,49.60222244262695,2069100.0,0.0001338466367166724,1.186810999679342,-0.6146884350884636,76.83827980680412,80.20037166299927,1.6032215791902402,-3.444741657707972,-5.500310559822708,-4.414220387948596,24.54073493956229,0.7544441223144531,4.53961524438165,2.406724166870127,-6.205445618625525,11.01889395236578,-1.899360725877699,6.712809059617953,-2.7222679199972433,21.07875737371559,-42.2744421374193,4.306084892747827,8,1.20666313171386,-2.10333442687989,-5.008336067199714,-6.598335266113288,3.588886260986321,2,0.0363044101234844,-1.2584699947876956,49.81888961791992,1.1605651355917503,50.557777404785156,1.3156520232908289,50.35222244262695,0.0363044101234844
3556,2014-08-07,49.0888900756836,49.95000076293945,48.959999084472656,49.87111282348633,2307600.0,-0.014784935019952927,1.1063896272548344,-3.50245960441348,71.8849901582631,79.25156573818799,2.0011203625161187,-2.311319134831983,-4.585615737169832,-3.6879389869130605,26.653098389672024,0.9900016784667969,5.336059065131963,1.3429452896118264,-6.982235334811577,9.66812591403523,-2.8196450225998717,5.505535601823524,-1.5917975979712367,6.007342940198929,-54.43559081096428,4.162590312211701,8,1.7711086273193288,-1.3666667938232493,-4.2716684341430735,-5.861667633056648,2.9977760314941264,3,0.05337254372313849,1.186810999679342,49.82555770874024,-1.2584699947876956,49.81888961791992,1.1605651355917503,50.557777404785156,0.05337254372313849
3557,2014-08-08,49.33666610717773,49.55110931396485,48.991111755371094,49.30555725097656,2717100.0,0.0050474971243414934,1.4347970311398155,-0.039769817853737836,71.99904521778652,78.02289855168462,1.4597132233428027,-2.192015317176846,-4.685243750215015,-3.9490415149998626,28.572426821471208,0.5599975585937571,5.092609113008059,1.286332511901847,-6.787926065453519,9.360591089257213,-2.750796776775836,5.32346180057953,-1.4693991018341563,21.334183177408065,-32.85611839934647,4.037129288677682,8,1.2538890838623118,-1.6144428253173757,-4.4374990463256765,-6.109443664550774,3.4055557250976634,4,0.05123529465888543,1.1063896272548344,49.0888900756836,1.186810999679342,49.82555770874024,-1.2584699947876956,49.81888961791992,0.05123529465888543
3558,2014-08-11,49.29222106933594,50.10555648803711,48.72222137451172,49.20777893066406,3303900.0,-0.000900852071058833,-1.6210517946716394,2.714408338443293,70.97904798794977,76.69055080207423,1.259299696103433,-1.7190496726702662,-4.471808625890418,-3.9281099183682073,30.523284818370268,1.3833351135253906,4.651387132716046,0.9138875961303725,-6.774492648109053,8.602267840369798,-2.9303025259893403,4.758077718250085,-1.0769900080190382,31.053244108233923,-19.65914516239808,3.8441901221197132,8,1.1794452667236328,-1.569997787475586,-4.365277290344238,-6.064998626708984,3.3222236633300852,0,0.05225079440257674,1.4347970311398155,49.33666610717773,1.1063896272548344,49.0888900756836,1.186810999679342,49.82555770874024,0.05225079440257674
3559,2014-08-12,50.16999816894531,50.21333312988281,49.47111129760742,49.50444412231445,2679300.0,0.017807619144908582,-1.0273200414697807,7.8817762920130106,41.7348536186003,71.82180271306103,0.15967939840723488,-2.110307436238976,-5.171066637550922,-4.828917038700482,32.67522092097086,0.921112060546875,4.187994000068812,1.414109230041504,-5.811081405695695,8.639299865778703,-2.198486087827092,5.0267045479101,-1.6276808950134836,97.09378181873998,50.198203197260895,3.6125953178685997,8,0.07944679260253906,-2.447774887084961,-5.4394426345825195,-7.231664657592773,2.6677780151367188,1,0.048745400236804626,-1.6210517946716394,49.29222106933594,1.4347970311398155,49.33666610717773,1.1063896272548344,49.0888900756836,0.048745400236804626
3560,2014-08-13,50.594444274902344,50.61111068725586,49.87333297729492,50.06666564941406,2190600.0,0.008460157892127729,1.6297011394229461,0.7929913853878295,33.10787055404491,66.81758176125912,-0.522461944868553,-1.9791131699992732,-5.408524270093864,-5.259752929559319,35.274688814692894,0.7377777099609375,3.7162473979120847,1.4213886260986328,-5.156943110684885,7.999720362882151,-1.8677772422931227,4.710554494490388,-1.872222900390625,99.11766072045253,55.366750060190185,3.2891658683917586,8,-0.6805553436279297,-2.872220993041992,-6.117499351501465,-7.656110763549805,1.5755538940429688,2,0.032173040398762565,-1.0273200414697807,50.16999816894531,-1.6210517946716394,49.29222106933594,1.4347970311398155,49.33666610717773,0.032173040398762565
3561,2014-08-14,51.15444564819336,51.19222259521485,50.27222061157226,50.52222061157226,1913400.0,0.011068436096427492,1.599687398943612,1.1978981453373365,41.47905845533127,62.7241313835263,-1.1543910358593266,-1.9553001212958705,-5.768273190014007,-5.810853020741348,38.15848857956725,0.9200019836425923,3.2345522665023694,1.54711208343506,-4.270496710764199,7.364720877634319,-1.3616923136645696,4.45591648053469,-2.1355574798583987,98.4705697023608,57.71396205893934,2.908804397099629,8,-1.1972236633300781,-3.432222366333008,-6.6366682052612305,-8.21611213684082,-0.3666687011718679,3,0.04417990055206511,1.6297011394229461,50.594444274902344,-1.0273200414697807,50.16999816894531,-1.6210517946716394,49.29222106933594,0.04417990055206511
3562,2014-08-15,51.01555633544922,51.89666748046875,50.83777618408203,51.63888931274414,2506500.0,-0.0027150976026468765,-1.1634458382532316,-0.9859352939046796,44.02564345432882,58.80426903502347,-1.018632691287543,-1.2491607704784826,-5.421995786089845,-5.665269973912515,41.30359592289301,1.0588912963867188,2.6706633069450163,1.0074449539184585,-3.9316684282416503,5.946558336078567,-1.4621117371615995,3.4770016449985164,-1.7178013809204131,72.24362564019987,35.06134153418828,2.469556691080055,8,-0.7061119079589844,-3.293333053588867,-6.546390533447266,-8.07722282409668,-0.3355560302734375,4,0.02099574813387317,1.599687398943612,51.15444564819336,1.6297011394229461,50.594444274902344,-1.0273200414697807,50.16999816894531,0.02099574813387317
3563,2014-08-18,51.59000015258789,52.03222274780274,51.0988883972168,51.17666625976562,2793600.0,0.01126016961103904,-2.2812493713580926,-0.6631028806080785,49.18699063660293,55.69286443219019,-1.5994576754731824,-1.2249210756331408,-5.786768875427697,-6.232716434374737,44.63831518024786,1.0166664123535227,2.2829862074610787,1.1619443893432617,-2.6322153239361583,4.956104102622682,-0.7351354672964518,3.0590242459829753,-2.030110419036866,82.73317644255094,46.4390156486577,1.8970798566397113,8,-1.212778091430664,-3.867776870727539,-7.239167213439941,-8.651666641235352,0.15999984741210938,0,0.022334205781732397,-1.1634458382532316,51.01555633544922,1.599687398943612,51.15444564819336,1.6297011394229461,50.594444274902344,0.022334205781732397
3564,2014-08-19,52.57444381713867,52.70888900756836,51.61333465576172,51.7511100769043,2675700.0,0.019082063609984212,1.0060980720871753,1.991933772022891,54.85237072160836,53.249985644946214,-2.404811884095821,-1.5815347106956352,-6.558603056091329,-7.211375010565234,47.3621197381002,1.1188888549804688,1.9404913318289871,1.6963325500488295,-0.4532376004315495,3.8459027005292086,0.6215474748086436,2.7711176252890155,-2.768147391306762,95.25859517518606,57.3202227017146,1.0747850752401888,8,-1.8588886260986328,-4.85222053527832,-8.44083309173584,-9.636110305786133,-1.7366676330566406,1,0.0007608433418047067,-2.2812493713580926,51.59000015258789,-1.1634458382532316,51.01555633544922,1.599687398943612,51.15444564819336,0.0007608433418047067
3565,2014-08-20,51.94444274902344,52.64777755737305,51.69444274902344,52.356666564941406,2081700.0,-0.011983028680369268,-1.0901335652813904,-0.5006764520553023,58.30409752172768,51.74099757422006,-1.6121762336092047,-0.9488115425463022,-5.728815941674775,-6.590512484418639,46.87352544061474,0.9533348083496094,1.5358011932650726,1.0337203979492173,-1.1616048960763763,3.229045691974811,-0.06394224906357948,2.131383044962014,-1.9065240324475,68.62739879578817,25.240389636285364,1.0976626470127957,8,-1.2288875579833984,-4.222219467163086,-7.902499198913574,-9.006109237670898,-0.7999992370605469,2,0.017197863482237175,1.0060980720871753,52.57444381713867,-2.2812493713580926,51.59000015258789,-1.1634458382532316,51.01555633544922,0.017197863482237175
3566,2014-08-21,52.43222045898438,52.49222183227539,51.77666854858398,52.101112365722656,2003400.0,0.009390373332479607,2.172405628467086,-0.8032240750680337,65.62080837817295,51.03230459204077,-1.7610185903852695,-1.5275067026710687,-6.024142398622871,-7.090007532557628,45.86666578499425,0.7155532836914134,1.211727665980689,1.5294981002807688,-0.6410533003088972,3.700049500870435,0.4442223999859394,2.6147738005755983,-2.176576789109056,85.21368967647402,35.941235893481114,1.0852757002948321,8,-1.716665267944343,-4.7099971771240305,-8.425554275512702,-9.493886947631843,-0.7966651916504048,3,-0.005001166987467109,-1.0901335652813904,51.94444274902344,1.0060980720871753,52.57444381713867,-2.2812493713580926,51.59000015258789,-0.005001166987467109
3567,2014-08-22,52.41555786132813,52.497779846191406,51.985557556152344,52.4900016784668,1512000.0,-0.0003177930957413144,10.38269825795787,-0.22483236940940712,64.35935085919171,50.29678268884543,-1.4099582560177737,-1.5736750526634964,-5.8470383529550105,-7.183937320307692,44.80625752325595,0.5122222900390625,0.8958580426295413,1.501502037048347,-0.6994796771868295,3.7024837512835234,0.4010111799307552,2.6019928941659387,-1.9552527353513796,81.78068105351991,28.078390985213048,1.1004908571175882,8,-1.3255577087402415,-4.473890304565437,-8.460001945495613,-9.477224349975593,-1.1022262573242259,4,-0.031055300768011218,2.172405628467086,52.43222045898438,-1.0901335652813904,51.94444274902344,1.0060980720871753,52.57444381713867,-0.031055300768011218
3568,2014-08-25,52.28222274780274,52.83222198486328,52.02666854858398,52.60222244262695,2159100.0,-0.002543807964004552,1.0655248640400823,4.29853958493498,71.0062470804236,53.54915974015914,-0.9028305806116279,-1.4697524080337345,-5.567442983723488,-7.207268459179815,43.66819641175479,0.805553436279304,0.7125855220406123,1.3390003204345788,-0.9204557650715088,3.5984564059406665,0.209272277681535,2.4687283631876227,-1.6295358530906512,54.87694195115292,-4.19733294911039,1.1297280427530452,8,-0.9294452667236399,-4.335556030273445,-8.564722061157234,-9.343889236450202,-0.8600006103515696,0,-0.03064564508582024,10.38269825795787,52.41555786132813,2.172405628467086,52.43222045898438,-1.0901335652813904,51.94444274902344,-0.03064564508582024
3569,2014-08-26,53.1866683959961,53.38222122192383,51.97555541992188,52.11111068725586,2954700.0,0.017299296025652833,-1.0891051807116405,-3.3611210452281446,74.85619659385523,58.1878626334714,-1.4911734449899896,-2.378441302271277,-6.358669023477653,-8.303973005661703,42.62808763620656,1.406665802001946,0.5379113804362134,2.1687236785888757,-0.2854801782213059,4.622927535399057,0.9416217501837849,3.3958256069939665,-2.353142638672793,88.4135963891235,23.519705182283545,1.2271019284050921,8,-1.359447479248054,-4.686668395996101,-9.557500839233406,-10.248334884643562,-1.0044479370117188,1,-0.027011814037674386,1.0655248640400823,52.28222274780274,10.38269825795787,52.41555786132813,2.172405628467086,52.43222045898438,-0.027011814037674386
3570,2014-08-27,52.34555435180664,53.10555648803711,52.22666549682617,53.09000015258789,1544400.0,-0.015814377353494447,1.2664725441202511,-0.6921486357558537,73.71740199414921,61.769900804451154,-0.41967578826064056,-1.5824041477730617,-5.388205269273598,-7.599671118058211,41.506060138778786,0.960002899169929,0.3830171249945238,1.3047208786010742,-1.1918140278249751,3.8012557850271236,0.05645342538804954,2.552988331814099,-1.3420400636287866,35.43239737125996,-35.385521960733406,1.2482674532130233,8,-0.23555564880371094,-1.1511096954345703,-8.568331718444824,-9.407220840454102,0.45555496215821023,2,-0.028804321329583327,-1.0891051807116405,53.1866683959961,1.0655248640400823,52.28222274780274,10.38269825795787,52.41555786132813,-0.028804321329583327
3571,2014-08-28,51.72999954223633,52.38999938964844,51.53444290161133,52.03555679321289,1749600.0,-0.011759447716099491,-1.4561293996539413,0.4104492908092154,66.54377019854701,64.27191488714206,0.3197301613190504,-0.9451236559295424,-4.65111798813183,-7.110834497226747,40.80435474409894,0.8555564880371094,0.5853449365897774,0.6446105957031278,-1.8685013770509258,3.1577225684571815,-0.6119453906739025,1.9011665820801582,-0.5666960350552017,10.583338838607386,-63.747144234365365,1.256555986377028,8,0.5105552673339844,-0.5355548858642578,-5.097221374511719,-6.738332748413086,2.3311119079589844,3,-0.011319467145854967,1.2664725441202511,52.34555435180664,-1.0891051807116405,53.1866683959961,1.0655248640400823,52.28222274780274,-0.011319467145854967
3572,2014-08-29,52.22333145141602,52.4033317565918,51.57777786254883,52.24555587768555,2206800.0,0.009536669505997297,3.8881711200957696,0.0727340823969805,69.07722475716898,66.48194090053829,0.017587558048376195,-1.3608614408486162,-5.007622534138704,-7.716546380206992,40.63096233385699,0.8255538940429688,0.8411767643115056,1.0443870544433693,-1.492998818206246,3.5817729270929846,-0.22430588188143474,2.3130799907681734,-0.9098260783718217,37.28199114751971,-40.766199766194994,1.2686929363248065,8,0.2350006103515554,-1.1711101531982493,-4.501108169555671,-5.942218780517585,1.3611106872558594,4,-0.011255049567813535,-1.4561293996539413,51.72999954223633,1.2664725441202511,52.34555435180664,-1.0891051807116405,53.1866683959961,-0.011255049567813535
3573,2014-09-02,52.67333221435547,52.77222061157226,52.094444274902344,52.50555419921875,1945800.0,0.008616852859302693,2.7082063697459,-7.54926192928494,67.2537873808309,67.85987608489637,-0.2934404310871628,-1.7331007372341176,-5.31973070120204,-8.218550256058123,40.58156374070395,0.6777763366699148,1.0236917527825824,1.3886100769042997,-1.2152583600613127,3.992478513869912,0.0866758584214935,2.690544295387106,-1.2186370873999763,61.635603157825194,-13.424980578993534,1.3019342184828058,9,-0.21500015258789062,-1.6211109161376953,-4.951108932495117,-5.808887481689453,1.7544441223144531,1,-0.025819528652886503,3.8881711200957696,52.22333145141602,-1.4561293996539413,51.72999954223633,1.2664725441202511,52.34555435180664,-0.025819528652886503
3574,2014-09-03,52.63444519042969,52.851112365722656,52.4033317565918,52.73444366455078,1528200.0,-0.0007382677778488,1.6866631571719577,-0.5960165522259105,64.84956998574947,68.587150803121,-0.2739566111992602,-1.5520378779722321,-5.136333154652988,-8.22704481926121,40.959343535299446,0.4477806091308594,1.2097553108839634,1.2089452743530273,-1.365518028375412,3.7834085770814667,-0.07828637701118879,2.4961769257172435,-1.0566673278808594,70.01417964444056,-1.9205895052140391,1.2872316513642195,9,-0.17611312866210938,-1.582223892211914,-4.912221908569336,-5.770000457763672,0.2933311462402344,2,-0.023030983771040625,2.7082063697459,52.67333221435547,3.8881711200957696,52.22333145141602,-1.4561293996539413,51.72999954223633,-0.023030983771040625
3575,2014-09-04,51.63444519042969,52.82222366333008,51.50777816772461,52.68444442749024,2984400.0,-0.018998965342600926,-1.0170519901305681,10.500152590219038,53.28367034954938,67.2163576888295,0.75705867999622,-0.43170595838888914,-3.9978841327538817,-7.25592008129999,41.15770295403218,1.3144454956054688,1.3047241071775915,0.11850090026855753,-2.343957457423272,2.5809592579603873,-1.1127282785773573,1.3497300791144724,2.0322227478027344,9.42930083175492,-56.70548928761074,1.2312291788459133,9,0.8105545043945312,-0.5822238922119141,-3.912221908569336,-4.770000457763672,0.5933341979980398,3,0.010608718008578988,1.6866631571719577,52.63444519042969,2.7082063697459,52.67333221435547,3.8881711200957696,52.22333145141602,0.010608718008578988
3576,2014-09-05,51.70888900756836,51.81111145019531,50.66999816894531,51.80666732788086,2924100.0,0.0014417472070071824,20.39589442815249,0.09312227748491314,54.78527313387959,66.15257127490592,0.6361142701982772,-0.31600361655285525,-3.9402964344978813,-7.333143911165408,41.327519731206486,1.14111328125,1.2804887851628166,0.06194477081298544,-2.1196044763625537,2.2434940179885245,-1.0288298527747841,1.152719394400755,1.9146011352539034,47.63119877712211,-16.99842100085806,1.0907746235877678,9,0.31722068786621094,-0.6566677093505859,-3.876943588256836,-4.7405548095703125,-0.034446716308586645,4,0.02112248643045933,-1.0170519901305681,51.63444519042969,1.6866631571719577,52.63444519042969,2.7082063697459,52.67333221435547,0.02112248643045933
3577,2014-09-08,51.86444473266602,51.94222259521485,51.13111114501953,51.9022216796875,2420100.0,0.003008297569009777,12.773473684208986,0.386352996254609,52.010419845323135,64.04192380433922,0.4404835097916404,-0.2871995382308157,-3.9797440632437073,-7.476570001017684,41.54091080891581,0.8111114501953196,1.2799729125020534,0.09111156463623615,-1.8005006411172957,1.982723770389768,-0.8546945382405298,1.036917667513002,1.6409057312011655,54.763137367384886,-7.263526671104032,0.9458061028767676,9,0.16166496276854758,-0.8122234344482493,-4.0299997329711985,-4.891111373901374,-0.6077766418457102,0,0.042354000488233456,20.39589442815249,51.70888900756836,-1.0170519901305681,51.63444519042969,1.6866631571719577,52.63444519042969,0.042354000488233456
3578,2014-09-09,51.86777877807617,52.95666885375977,51.78333282470703,52.7511100769043,2325600.0,6.428383504997193e-05,-1.230203673223764,23.38281328890675,43.95438637256657,60.60838933530713,0.4159161833921132,-0.09242454435418779,-3.9097062982792536,-7.464154599644161,41.75340580798728,1.1733360290527415,1.1805066025591202,-0.034332275390625,-1.5223731882378075,1.4537086374565575,-0.7783527318142163,0.7096881810329663,1.5241575939941399,52.3809841568003,-5.217258036936606,0.7440204564235913,9,0.019998550415039062,-0.8155574798583984,-3.756667137145996,-4.894445419311523,-0.7411117553710938,1,0.033096912978300086,12.773473684208986,51.86444473266602,20.39589442815249,51.70888900756836,-1.0170519901305681,51.63444519042969,0.033096912978300086
3579,2014-09-10,52.61555480957031,52.79888916015625,51.35333251953125,51.6533317565918,2627100.0,0.014416966546680232,1.1755822264834468,-1.0893116254966315,55.62803910528739,58.598460125433604,-0.4709134281811984,-0.6825882580584235,-4.532357367632713,-8.186102258790854,41.75986026206893,1.445556640625,1.109625499576886,0.5911659240722642,-0.6843122678831222,1.8666441160276506,-0.04657317190542898,1.2289050200499574,0.6675040343749998,85.0825024147656,27.68639719075739,0.6377390959776926,9,-0.8022212982177734,-1.563333511352539,-3.1558313369750977,-5.642221450805664,-1.8922233581542898,2,0.03444269539033695,-1.230203673223764,51.86777877807617,12.773473684208986,51.86444473266602,20.39589442815249,51.70888900756836,0.03444269539033695
3580,2014-09-11,52.22222137451172,52.58000183105469,52.03222274780274,52.09111022949219,1782000.0,-0.007475611280393646,-3.401845380418317,0.1362585781058591,48.21057312368591,56.561438228226805,-0.10830389734714885,-0.1697566527719374,-3.996869478259498,-7.767404210401644,41.58017006178051,0.583332061767571,0.9980221227160939,0.11644363403320312,-0.9683241195500756,1.2012113876164818,-0.4259402427584362,0.6588275108248425,0.9563150424335944,67.88136201135377,13.425503583852674,0.5423838767916385,9,-0.4088878631591797,-1.1700000762939453,-2.5549983978271484,-5.24888801574707,0.026668548583984375,3,0.013510627154259103,1.1755822264834468,52.61555480957031,-1.230203673223764,51.86777877807617,12.773473684208986,51.86444473266602,0.013510627154259103
3581,2014-09-12,53.41444396972656,53.51333236694336,52.13555526733398,52.13555526733398,3843900.0,0.02282979474704483,-1.154647385705708,9.754233343031768,57.09100244371648,55.2296357489543,-1.1582643606013292,-1.2479686155143668,-5.018869625365426,-8.94697767019612,41.34822993880347,1.377777099609382,0.7833208882392597,1.1956663131713867,0.0585767638243766,2.332755862518397,0.6271215384978817,1.7642110878448918,-2.74444580078125,95.84889949318239,42.99676295033664,0.568544774673506,9,-1.3227787017822266,-2.2966670989990234,-4.037221908569336,-6.441110610961914,0.5033340454101562,4,-0.022216173999141442,-3.401845380418317,52.22222137451172,1.1755822264834468,52.61555480957031,-1.230203673223764,51.86777877807617,-0.022216173999141442
3582,2014-09-15,52.08666610717773,53.17444229125977,51.66999816894531,53.13000106811523,3553200.0,-0.024858030223086747,1.657518092748022,-0.8158137287362036,48.81304978411501,53.180664904874774,0.16549209007391852,0.17304037900522928,-3.535295987941197,-7.528275452456704,40.62045681446799,1.74444580078125,0.595520277688351,-0.1856670379638743,-1.175506808317209,0.8041727323894605,-0.6805869231405453,0.30925284721279667,-1.3598012542724547,33.95063145606619,-17.87515937168002,0.49491988517666863,9,0.004999160766608668,-0.9688892364501882,-2.7955551147460866,-5.113332748413079,2.9988899230957102,0,-0.007914190842426505,-1.154647385705708,53.41444396972656,-3.401845380418317,52.22222137451172,1.1755822264834468,52.61555480957031,-0.007914190842426505
3583,2014-09-16,52.74222183227539,52.997779846191406,51.45333480834961,52.03222274780274,2123100.0,0.012585864561742932,1.5295650218051409,-0.6805092430092362,47.21834518409787,51.221639926913475,-0.5355866449979629,-0.41293943160727054,-3.9891942957560858,-8.08354122804316,39.71337383823793,1.5444450378417969,0.5194484572775266,0.41227760314941264,-0.5438994876641274,1.3684546939629527,-0.0658109422573574,0.8903661485561827,-1.9596276290893542,64.30043568790829,16.396258979448277,0.4780885454067696,9,-0.6505565643310547,-1.6244449615478516,-3.5858325958251953,-5.650554656982422,0.7922210693359375,1,-0.028166309454676797,1.657518092748022,52.08666610717773,-1.154647385705708,53.41444396972656,-3.401845380418317,52.22222137451172,-0.028166309454676797
3584,2014-09-17,52.61444473266602,53.1533317565918,52.33333206176758,52.7944450378418,2028600.0,-0.002422671915789043,-1.2095698206301073,-0.2535218834957641,51.847903936679295,51.06211032548347,-0.45923883515897757,-0.2972521841241331,-3.6272130270577705,-7.8464171135325955,38.522440065928734,0.8199996948242188,0.368453092189462,0.2825004577636818,-0.6759945217194314,1.240995437246795,-0.19674703197787125,0.7617479475052349,-1.7772357662048393,56.36462623329713,6.598529745697157,0.47924748974155496,9,-0.5227794647216868,-1.122222900390632,-3.517499923706062,-5.513889312744148,1.3333320617675781,2,-0.028276982063012213,1.5295650218051409,52.74222183227539,1.657518092748022,52.08666610717773,-1.154647385705708,53.41444396972656,-0.028276982063012213
3585,2014-09-18,52.83777618408203,53.0,52.405555725097656,52.81777954101562,1887300.0,0.004244679432630294,2.4516136177376127,-0.111092273131905,58.046810531676876,51.424503369683165,-0.5519730577151876,-0.4745565774994276,-3.610062672884105,-7.960529792656601,37.267146752719405,0.5944442749023438,0.20926359549377338,0.46116523742675497,-0.5045296286806007,1.4268601035341106,-0.021682195626922862,0.9440126704804328,-1.9470447496112016,67.20597167491333,11.967838535853616,0.48284743305367933,9,-0.5155544281005859,-1.1444435119628906,-3.8519420623779297,-5.660552978515625,0.274444580078125,3,-0.04001767079105434,-1.2095698206301073,52.61444473266602,1.5295650218051409,52.74222183227539,1.657518092748022,52.08666610717773,-0.04001767079105434
3586,2014-09-19,52.16999816894531,53.22222137451172,52.13333129882813,53.20777893066406,4569300.0,-0.012638268741860803,1.0416708389957667,-51.897748950763706,49.622166382996376,51.159141873869075,0.21019622905382818,0.18189498977744734,-2.6927119443749916,-7.175289919660443,35.82885382301764,1.0888900756835866,0.05717744221747978,-0.19350166320801065,-1.1631298745513234,0.7761265481353021,-0.6783157688796706,0.2913124424636493,-1.2268147158250287,40.5149416760297,-16.292496461739027,0.4848141056716574,9,0.2633342742919922,-0.2772216796875,-3.3519420623779297,-4.992774963378906,0.9088897705078196,4,0.001512205423026991,2.4516136177376127,52.83777618408203,-1.2095698206301073,52.61444473266602,1.5295650218051409,52.74222183227539,0.001512205423026991
3587,2014-09-22,50.78777694702149,51.86777877807617,50.16777801513672,51.78222274780274,3807000.0,-0.026494561442147013,1.9170594087922226,0.95824266305946,38.2005214537493,50.51982354955606,1.5909348143018605,1.51351281837416,-1.0944721572193146,-5.682647047994514,33.943463116100595,2.0022201538085938,0.03873467662601371,-1.4943338394164982,-2.6920121778507067,-0.29665550098228977,-2.093173008633599,-0.8954946701993975,2.725555419921868,20.298262528974735,-34.41551746369059,0.5988391692171026,9,1.0527782440185476,1.0527782440185476,-1.948054313659675,-3.5088882446289134,3.8444442749023366,0,0.061629022892264906,1.0416708389957667,52.16999816894531,2.4516136177376127,52.83777618408203,-1.2095698206301073,52.61444473266602,0.061629022892264906
3588,2014-09-23,50.68000030517578,50.87333297729492,50.27777862548828,50.39110946655274,1971000.0,-0.0021220980386311705,-1.3103537577044595,-0.29050435769961847,37.873972587177434,48.54714949198828,1.6902548463588545,1.5758975159386353,-0.750819238239842,-5.459394922138131,31.805066295528512,0.5955543518066406,-0.0019078895079331915,-1.5219993591308594,-2.917628687467335,-0.12637003079438358,-2.219814023299101,-0.8241846949626179,2.766420974731446,16.76974262648869,-34.52115994873502,0.6978146641682389,9,1.1605548858642578,1.1605548858642578,-1.6641664505004883,-3.401111602783203,3.4777793884277415,1,0.08692888118723485,1.9170594087922226,50.78777694702149,1.0416708389957667,52.16999816894531,2.4516136177376127,52.83777618408203,0.08692888118723485
3589,2014-09-24,51.75,51.92444229125977,50.73777770996094,50.911109924316406,2373300.0,0.02111285888676173,-1.0018726712271586,2.9038306637969313,50.71076680785645,48.824948790229456,0.5415099112370214,0.41397219020203124,-1.5639922344384871,-6.414437421403711,29.322480958537,1.2444419860839915,-0.002622274771134414,-0.3801662445068388,-1.7086787634265619,0.9483462744128843,-1.0444225039667003,0.2840900149530228,1.630848414611819,51.8006654144353,-4.587766314597758,0.6642562594598602,9,0.09055519104003906,0.09055519104003906,-2.700277328491211,-4.471111297607422,2.6944427490234375,2,0.03448198843693384,-1.3103537577044595,50.68000030517578,1.9170594087922226,50.78777694702149,1.0416708389957667,52.16999816894531,0.03448198843693384
3590,2014-09-25,50.83777618408203,51.9011116027832,50.62333297729492,51.63888931274414,2879100.0,-0.017627513351071822,-1.0776895951767322,-0.9549679414305853,45.142491758336426,47.4973364918539,1.3820334067141573,1.2726971331515173,-0.3883902069369256,-5.392068089763654,26.669241177934854,1.2777786254882812,0.036304459286952806,-1.217001152038577,-2.6602213429760937,0.22621903889893957,-1.938611247507339,-0.4953910565698152,2.4788108225402823,21.935197026616578,-34.091978960673664,0.7216100954687591,9,0.8572235107421875,1.0027790069580078,-1.618886947631836,-3.558887481689453,4.25111389160157,3,0.061174993160407976,-1.0018726712271586,51.75,-1.3103537577044595,50.68000030517578,1.9170594087922226,50.78777694702149,0.061174993160407976
3591,2014-09-26,51.14444351196289,51.53222274780274,50.53666687011719,50.77111053466797,1733400.0,0.00603227267004014,-1.3641222376723015,-0.4660177994066864,46.051661597292195,47.19051558220691,0.8040594048590464,0.9696253424886976,-0.4297062197899493,-5.579177348327484,24.77771288473263,0.995555877685554,-0.06288216847582362,-0.8810560226440458,-2.374887883156653,0.6127758378685613,-1.627971952900353,-0.13414009238773872,2.109167314829712,55.59773202547649,-0.5649914695234699,0.7469159302563037,9,0.5505561828613281,0.6961116790771484,-1.9255542755126953,-3.7633323669433594,3.9488906860351562,4,0.03847489809400306,-1.0776895951767322,50.83777618408203,-1.0018726712271586,51.75,-1.3103537577044595,50.68000030517578,0.03847489809400306
3592,2014-09-29,51.63555526733398,51.92777633666992,50.61111068725586,50.95000076293945,2119500.0,0.009602445967687778,1.0734946924504838,1.8363084594398331,48.79120172134015,47.36527741967827,0.27069459667694673,0.4555788361304778,-0.6614108977136581,-5.933621644468651,22.89766246922117,1.3166656494140625,-0.07205749400630168,-0.3605554580688519,-1.861111828758652,1.1400009126209483,-1.1108336434137556,0.38972272727605173,1.5563389032255088,82.28960759426317,24.589005622866694,0.7502781853449003,9,0.05944442749024148,0.2049999237060618,-2.416666030883782,-4.086111068725579,3.475555419921882,0,0.02795230272331839,-1.3641222376723015,51.14444351196289,-1.0776895951767322,50.83777618408203,-1.0018726712271586,51.75,0.02795230272331839
3593,2014-09-30,51.313331604003906,52.10555648803711,50.88999938964844,51.643333435058594,2967300.0,-0.006240344693918987,-1.0661034312835542,-0.4813648352382168,42.90728125122065,46.371874899071756,0.41226935560321465,0.7069355088373612,-0.08433708235166648,-5.474152301413838,20.767248805340706,1.2155570983886719,-0.2638204610727328,-0.6147790908813491,-2.109366381438136,0.8798081996754377,-1.362072736159739,0.13251455439704074,1.8180802434471275,49.504103094036836,-4.537362539407326,0.7472936452783927,9,0.3816680908203125,0.5272235870361328,-1.7974977493286133,-3.5911083221435547,4.838890075683594,1,0.0646788956042168,1.0734946924504838,51.63555526733398,-1.3641222376723015,51.14444351196289,-1.0776895951767322,50.83777618408203,0.0646788956042168
3594,2014-10-01,51.42222213745117,51.61444473266602,50.63444519042969,51.47999954223633,2512800.0,0.002122071010465687,4.999976644790403,0.1750820733342581,45.50337769311686,44.978160139231754,0.13016545227478105,0.5297314136753855,0.055820294211187615,-5.445030232210648,18.385030435059015,0.9799995422363352,-0.2910347394461965,-0.4452774047851591,-1.9174078788106783,1.0268530692403601,-1.1813426417979187,0.2907878322276005,1.6499170333535744,56.44471460701477,3.9823093472645184,0.7360652370127588,10,0.2727775573730469,0.4183330535888672,-1.7725000381469727,-3.6999988555908203,5.094444274902351,2,0.053197964662830666,-1.0661034312835542,51.313331604003906,1.0734946924504838,51.63555526733398,-1.3641222376723015,51.14444351196289,0.053197964662830666
3595,2014-10-02,52.18222045898438,52.38888931274414,50.71110916137695,51.50555419921875,2259900.0,0.014779569803532455,2.0784844857876794,-11.711607024957207,42.72022327473216,44.211277571646846,-0.8186974284447501,-0.1972372724895095,-0.6900049227039133,-6.08356722406738,17.304658571129444,1.6777801513671875,-0.3394324619415059,0.287332153320321,-1.1869227462233098,1.761587052863952,-0.44979529645149086,1.024459603092133,0.8318314887070031,88.84211480200801,40.13829325780371,0.7371274497718148,10,-0.9038867950439524,-0.34166526794434304,-2.0186100006103587,-4.4599971771240305,3.375556945800774,3,0.043352357759807836,4.999976644790403,51.42222213745117,-1.0661034312835542,51.313331604003906,1.0734946924504838,51.63555526733398,0.043352357759807836
3596,2014-10-03,52.80110931396485,53.44444274902344,52.33777618408203,52.33777618408203,3158100.0,0.011860147949566802,-3.7769800757451013,0.6847291751229005,54.606669385438074,46.03418289739004,-1.4959653578942564,-0.7695599661054544,-1.3291461846183381,-6.575807980743811,17.404475075537682,1.2622222900390554,-0.4148355552063734,0.8516099929809613,-0.6736699077546362,2.376889893716559,0.08897004261316255,1.61424994334876,-2.633331298828132,77.29410386662401,25.620157869038408,0.7626399503677977,10,-0.9399986267089915,-0.9605541229248118,-1.1488876342773509,-5.078886032104499,3.753334045410149,4,0.04332827077770651,2.0784844857876794,52.18222045898438,4.999976644790403,51.42222213745117,-1.0661034312835542,51.313331604003906,0.04332827077770651
3597,2014-10-06,54.06111145019531,56.19333267211914,53.90666580200195,54.36888885498047,5846400.0,0.023863175463573416,-6.416192408571288,-0.6642680717931727,57.8891427794306,48.25809069652928,-2.50638886123744,-1.956885947787299,-2.5821743762874974,-7.711548997136262,17.92206429494321,3.3922233581542898,-0.5358448750076406,2.001778793334964,0.20932804810336592,3.7942295385665616,1.1055534207191684,2.898004165950759,-3.827800140380859,61.643022476220274,11.088452959159376,0.8962253726157974,10,-0.6961116790771484,-0.8805561065673828,-2.343611717224121,-6.338888168334961,3.0877761840820312,0,0.019093627935372393,-3.7769800757451013,52.80110931396485,2.0784844857876794,52.18222045898438,4.999976644790403,51.42222213745117,0.019093627935372393
3598,2014-10-07,53.58444213867188,54.31555557250977,53.21222305297852,53.7400016784668,3730500.0,-0.008817231069371712,-1.451856278795778,0.5054287201606076,55.56971524423128,48.79797385612649,-1.7594194550468885,-1.4177006323864063,-2.0881297591485506,-7.099284184378554,17.523196919289948,1.10333251953125,-0.5503227864077118,1.4392763137817468,-0.4748318523440105,3.353384479907504,0.48222223071886816,2.3963303968446255,-3.1127299743652443,53.068117639712206,3.1142898138843336,0.9570540830628802,10,-0.21944236755371804,-0.4038867950439524,-1.8291654586792063,-5.8622188568115305,3.442226409912095,1,0.028490891901665982,-6.416192408571288,54.06111145019531,-3.7769800757451013,52.80110931396485,2.0784844857876794,52.18222045898438,0.028490891901665982
3599,2014-10-08,54.42777633666992,54.61888885498047,53.31555557250977,53.75,3084300.0,0.0157384151880422,1.4591162149614978,-4.357021996616104,58.52292408504257,50.28468855909384,-2.4395056521458685,-2.232782454029291,-2.903715827921019,-7.817880421071862,17.632472017459836,1.303333282470696,-0.31651390251605704,2.1919994354248047,0.02876912923655084,4.3552297416130585,1.1103842823306778,3.2736145885189316,-3.727199352050782,67.79488592557956,19.196194819698356,1.0816151530941256,10,-1.0627765655517578,-1.2472209930419922,-2.672499656677246,-6.70555305480957,2.916667938232422,2,0.03168318566517958,-1.451856278795778,53.58444213867188,-6.416192408571288,54.06111145019531,-3.7769800757451013,52.80110931396485,0.03168318566517958
3600,2014-10-09,52.92777633666992,54.23777770996094,52.33333206176758,54.23777770996094,4271400.0,-0.02755945770632917,1.9075475599067002,-1.9327930209652455,53.7292205220049,51.13775066183969,-0.683767144999841,-0.7138113073260257,-1.3991300629853285,-6.194992258809421,17.43019817665426,2.0944442749023438,-0.08527527071731811,0.656721687316896,-1.5284785094491582,2.84192188408295,-0.4358784110661347,1.7493217856999266,-2.00748912455078,15.400108313666891,-32.80748344854278,1.0926000983830289,10,0.4744453430175781,0.2527790069580078,-1.172499656677246,-5.20555305480957,3.984447479248047,3,0.0678073088288258,1.4591162149614978,54.42777633666992,-1.451856278795778,53.58444213867188,-6.416192408571288,54.06111145019531,0.0678073088288258
3601,2014-10-10,52.22777938842773,53.57333374023438,52.15444564819336,52.95888900756836,2537100.0,-0.013225512135434547,-2.232912074540224,0.5580983608466926,57.596725998815,52.116142248225785,0.20792735385865768,-0.11307182387198367,-0.6687728209784254,-5.361925700070778,16.530430275257938,1.4188880920410227,-0.06728831428486615,0.016057968139641332,-2.101828241893685,2.1339441781729676,-1.0428851368770182,1.075001073156301,-1.0965703579085826,1.8156917933071524,-47.86000607718101,1.0589431050166616,10,1.1861095428466868,0.9527759552002024,-0.4791688919067312,-4.505556106567376,4.5933303833007955,4,0.06375913460902893,1.9075475599067002,52.92777633666992,1.4591162149614978,54.42777633666992,-1.451856278795778,53.58444213867188,0.06375913460902893
3602,2014-10-13,51.67444229125977,52.9011116027832,51.62111282348633,52.0888900756836,2273400.0,-0.010594689332906193,-3.912616668496627,0.5668750260884029,55.010619506447675,53.46095760991768,0.8575401806076641,0.4298370097458175,-0.07519013921467632,-4.682229039298129,15.946660639697182,1.279998779296875,0.07538213851482567,-0.5166679382324162,-2.6476614352718713,1.6143255588070389,-1.5821646867521437,0.5488288102873113,-0.34074831507663106,1.7789677151719812,-49.908603963574,1.0654967485197282,10,1.7394466400146413,1.506113052368157,-0.13527679443360086,-3.952219009399421,5.680000305175774,0,0.09443742112608411,-2.232912074540224,52.22777938842773,1.9075475599067002,52.92777633666992,1.4591162149614978,54.42777633666992,0.09443742112608411
3603,2014-10-14,51.25666809082031,52.74333190917969,50.83222198486328,52.46555709838867,3542400.0,-0.008084735546533883,1.1662526457342872,2.9168668599567398,47.33941526550711,53.66496178462771,1.4152612257883277,0.7700939801461146,0.37217818523089363,-4.13624349779856,15.346067881748038,1.9111099243164062,0.18769462500817014,-0.8601644515991183,-3.0137170961908097,1.2933881929925732,-1.9369407738949675,0.21661187069673105,4.936664581298828,11.208963463530019,-38.7927640168868,1.0767763222958469,10,2.1955528259277344,1.9238872528076172,0.2824974060058594,-3.534444808959961,5.746665954589844,1,0.11495518071944844,-3.912616668496627,51.67444229125977,-2.232912074540224,52.22777938842773,1.9075475599067002,52.92777633666992,0.11495518071944844
3604,2014-10-15,51.12666702270508,51.50777816772461,49.92666625976562,50.68888854980469,3579300.0,-0.0025362762145383355,1.6351848378595866,-0.3621328923992515,51.70158085626608,54.66289040479814,1.6750816080197026,0.8252294873782873,0.554693126484807,-3.8761016010127847,14.363756110809458,1.5811119079589915,0.23715158609802245,-0.9157766342163072,-3.099526834684795,1.2679735662521807,-2.0076517344505476,0.17609846601793322,4.959443435668945,27.835067054114155,-24.654549663802868,1.091875100234243,10,1.9333324432373047,1.9333324432373047,0.34333229064941406,-3.4044437408447266,5.931110382080078,2,0.11539969001419048,1.1662526457342872,51.25666809082031,-3.912616668496627,51.67444229125977,-2.232912074540224,52.22777938842773,0.11539969001419048
3605,2014-10-16,50.72333145141602,51.93888854980469,50.2055549621582,50.3488883972168,3011400.0,-0.007888947095063603,-4.24370766159279,0.8553254154286026,47.54755728779282,53.87854461617089,2.0670872210094586,1.1194276838296844,1.0067235332542097,-3.3569730240559394,13.43217999256856,1.7333335876464844,0.3740893708375381,-1.2133899688720646,-3.439341820212043,1.0125618824679137,-2.3263658945420502,-0.10041404320207903,5.116401239013662,21.84638977689287,-29.000472017867764,1.112975925669989,10,2.33666801452636,2.33666801452636,0.7094459533691335,-3.001108169555671,6.546669006347649,3,0.13053387137688643,1.6351848378595866,51.12666702270508,1.1662526457342872,51.25666809082031,-3.912616668496627,51.67444229125977,0.13053387137688643
3606,2014-10-17,52.2488899230957,52.5977783203125,51.63000106811523,51.68444442749024,2979000.0,0.030076070085043538,-1.8745906747492664,1.5074268016870283,53.18780662281493,53.356173932102486,0.5084250689264351,-0.42152940400583816,-0.42766036516532324,-4.74482299737069,12.932405530330124,1.8744468688964773,0.5197804918411038,0.3082239151001005,-1.9197472057812348,2.536195035981436,-0.8057616453405672,1.4222094755407682,3.354320110107416,78.07249404603888,29.913967355315478,1.1139855604406663,10,0.02388763427734375,0.8111095428466797,-0.8161125183105469,-4.526666641235352,5.676666259765625,4,0.08925230564106057,-4.24370766159279,50.72333145141602,1.6351848378595866,51.12666702270508,1.1662526457342872,51.25666809082031,0.08925230564106057
3607,2014-10-20,53.91777801513672,54.07666778564453,52.4022216796875,53.32222366333008,4144500.0,0.03194112055772713,2.6666680588910934,1.0551140126786016,61.87436692305127,54.0566907853047,-1.3219502243524275,-1.9435493233792158,-1.9920892204690261,-6.2829429394441405,13.757750436063079,1.8277778625488281,0.6886003407707335,1.8206119537353516,-0.5040062318273755,4.145230139298079,0.658302860953988,2.982921046516715,1.458370267128899,96.17133223886799,46.19262139328121,1.1623090927813626,10,-1.6450004577636719,-0.8577785491943359,-2.3130569458007812,-6.195554733276367,3.470001220703125,0,0.05384739252008375,-1.8745906747492664,52.2488899230957,-4.24370766159279,50.72333145141602,1.6351848378595866,51.12666702270508,0.05384739252008375
3608,2014-10-21,55.08555603027344,55.40666580200195,52.77777862548828,53.7944450378418,6998400.0,0.021658496661506987,1.7195423935155314,2.167914630318791,65.23144533945097,54.80208203579453,-2.5193377720711183,-2.913740276057169,-3.0382517775069857,-7.302768827965366,14.855209476901216,2.628887176513672,0.7288895351505005,2.7681121826171875,0.18802830478151833,5.348196060452857,1.4780702436993565,4.0581541215350185,-5.15888977050782,94.14033214321267,43.12146941210516,1.2900419389178335,10,-2.4188899993896484,-2.0255565643310547,-3.4808349609375,-7.363332748413086,2.1377754211425852,1,0.04118841180281807,2.6666680588910934,53.91777801513672,-1.8745906747492664,52.2488899230957,-4.24370766159279,50.72333145141602,0.04118841180281807
3609,2014-10-22,53.53444290161133,55.74444580078125,52.996665954589844,55.74444580078125,8098200.0,-0.02815825491186219,1.4866753317142467,-1.7117063615171204,55.2752458096651,54.97386262331233,-1.2385131034017434,-1.288129745142605,-1.4093375224062896,-5.6132791413661,16.038441665672607,2.7477798461914062,0.5973853260851456,1.1277769088745089,-1.4927830245747984,3.748336842323816,-0.1825030578501483,2.438056875599166,-3.498176651000982,60.10026260565694,13.29300553165379,1.3102799667246547,10,-0.6988868713378906,-0.4744434356689453,-1.9297218322753906,-5.812219619750977,3.995555877685554,2,0.06479737073521341,1.7195423935155314,55.08555603027344,2.6666680588910934,53.91777801513672,-1.8745906747492664,52.2488899230957,0.06479737073521341
3610,2014-10-23,53.9477767944336,54.948890686035156,53.62111282348633,53.79888916015625,4036500.0,0.007720896499883612,-4.264360688466076,-0.06736988188263152,54.54625476038514,54.634921374597894,-1.6672760463329297,-1.5352362528132772,-1.7521464822284756,-5.8844991545539145,17.390174664144016,1.4144477844238281,0.5239283664647161,1.3856107711792092,-1.2119524721371775,3.983174014495596,0.08682914952101584,2.6843923928374025,-3.6831833618164183,56.33264940750662,12.828986160278717,1.298781621658192,10,-1.1122207641601634,-0.887777328491218,-2.1558332443237376,-6.225553512573249,3.1333351135253764,3,0.057648355412348584,1.4866753317142467,53.53444290161133,1.7195423935155314,55.08555603027344,2.6666680588910934,53.91777801513672,0.057648355412348584
3611,2014-10-24,53.112220764160156,54.1977767944336,53.03222274780274,53.92444229125977,4077000.0,-0.015488238439506197,-1.3977226802061082,-5.455265180630072,46.10685192558591,53.64561386561326,-0.7745171812545877,-0.5741368498480597,-0.872373961773647,-4.908808148204301,18.72039855635149,1.1655540466308594,0.3157063731983456,0.45166587829589844,-2.0676847501353706,2.9710165067271674,-0.8080094359197361,1.711341192511533,-2.628433236816413,21.24331160174583,-19.14107624820599,1.259675314215635,10,-0.27666473388671875,-0.05222129821777344,-1.1044435501098633,-5.389997482299805,3.818889617919922,4,0.07828291933161191,-4.264360688466076,53.9477767944336,1.4866753317142467,53.53444290161133,1.7195423935155314,55.08555603027344,0.07828291933161191
3612,2014-10-27,53.07888793945313,53.33111190795898,52.19444274902344,52.83222198486328,3491100.0,-0.0006275923737972811,2.026622651091963,-0.30369295365843957,47.847485387107646,53.702066101346645,-0.582242005868082,-0.4502115342138282,-0.7898228262721645,-4.731822871941482,19.54106350224196,1.1366691589355398,0.2584285518556797,0.3461664199829144,-2.1319089755506937,2.8242418155165225,-0.8928712777838896,1.5852041177497185,-2.3846740811718874,24.913927608928518,-13.293261349494983,1.2390376977668023,10,-0.2433319091796946,-0.018888473510749293,-0.9158334732055735,-5.3566646575927805,4.54444503784179,0,0.09131065912565406,-1.3977226802061082,53.112220764160156,-4.264360688466076,53.9477767944336,1.4866753317142467,53.53444290161133,0.09131065912565406
3613,2014-10-28,54.63222122192383,54.68222045898438,53.17444229125977,53.31000137329102,2916000.0,0.029264616173620306,1.120318861881929,5.360366211994497,50.82084367671312,53.604206414729646,-1.7951810005797384,-1.8363013599708324,-2.293392028997026,-6.135306109327729,20.49857665810253,1.60333251953125,0.2498997332279984,1.7335552215576158,-0.7884220263865771,4.255532469501809,0.47256659758551933,2.994543845529712,-3.735998085942583,68.66975710607643,32.79223076651316,1.2609886239720978,10,-1.6572208404541016,-1.5722217559814453,-2.791666030883789,-6.909997940063477,2.112224578857422,1,0.0504383302066842,2.026622651091963,53.07888793945313,-1.3977226802061082,53.112220764160156,-4.264360688466076,53.9477767944336,0.0504383302066842
3614,2014-10-29,54.15777969360352,54.44444274902344,53.43111038208008,53.594444274902344,2837700.0,-0.008684280406484945,-1.2771431877895838,0.4260527621663493,55.38163729368931,54.47465974871815,-0.9449291618092772,-1.2083642121630973,-1.805409862603831,-5.5186034564278685,21.775470244246048,1.20111083984375,0.30848018432607205,1.1223358154296932,-1.3588808191208912,3.6035524499802776,-0.11827250184560256,2.362944132704989,-3.0676276510302785,71.27878215444129,31.455611582341234,1.2406083172752933,10,-0.47055625915528054,-1.09778022766114,-2.3172245025634837,-6.435556411743171,2.383331298828118,2,0.05660408855672805,1.120318861881929,54.63222122192383,2.026622651091963,53.07888793945313,-1.3977226802061082,53.112220764160156,0.05660408855672805
3615,2014-10-30,54.44444274902344,54.89777755737305,53.58222198486328,53.95000076293945,2357100.0,0.0052931094487569386,-1.1391155481535928,0.8777044184865304,60.062527468759704,55.2385176204898,-0.7244241455894596,-1.388022092744464,-2.0546121268507846,-5.664790795383915,22.53264781678617,1.3155555725097656,0.5152380228836151,1.2958877563476534,-1.2274548918696695,3.8192304045649763,0.034216432238991956,2.557559080456315,-3.168118956121873,83.2305341184738,37.005160417134555,1.2616713241086621,10,-0.47499847412109375,-1.3844432830810547,-2.6038875579833984,-6.722219467163086,2.7911148071289062,3,0.0566734798718973,-1.2771431877895838,54.15777969360352,1.120318861881929,54.63222122192383,2.026622651091963,53.07888793945313,0.0566734798718973
3616,2014-10-31,55.0888900756836,55.612220764160156,54.72444534301758,55.08555603027344,3381300.0,0.011836788001135856,-1.4471608832807572,0.006743046715286523,65.37270008982384,55.627221305686746,-1.032198702317416,-1.9523865506187903,-2.6690627070611797,-6.172069193600663,22.67042243355632,1.1677780151367188,0.7241495191737854,1.825946044921885,-0.8347606584102962,4.486652748254066,0.49559269325579436,3.1562993965879755,-3.6338414024668495,84.68798482058172,31.48383499421216,1.3303533516660897,10,-1.119445800781257,-2.028890609741218,-3.321112632751472,-7.366666793823249,2.1255531311035085,4,0.03616376785842612,-1.1391155481535928,54.44444274902344,-1.2771431877895838,54.15777969360352,1.120318861881929,54.63222122192383,0.03616376785842612
3617,2014-11-03,55.09333419799805,55.64666748046875,54.03444290161133,54.11777877807617,2495700.0,8.067184342142042e-05,-1.8229490895974991,292.6041189925114,67.94138077557452,55.928325243033804,-0.9525217558906505,-1.9768902979116802,-2.642302806396998,-6.055649523891354,21.14678572824268,1.6122245788574219,1.0391052541988017,1.7787790298461914,-0.9851595600082277,4.5427176197006105,0.39680973491898186,3.160748324773401,-3.4667096396787187,77.61800644674486,18.31267447471614,1.3819692949272082,11,-1.1238899230957031,-2.033334732055664,-3.325556755065918,-7.371110916137695,0.5499992370605469,0,0.033357505237880725,-1.4471608832807572,55.0888900756836,-1.1391155481535928,54.44444274902344,-1.2771431877895838,54.15777969360352,0.033357505237880725
3618,2014-11-04,55.11111068725586,55.41888809204102,54.50555419921875,55.09333419799805,2090700.0,0.0003226613440008297,1.884221558328874,0.018221916351237214,68.83007077019379,57.43441690531477,-1.0798498561718972,-1.9757247215238465,-2.6237269020908514,-5.9591266473459825,20.220325772362717,0.9133338928222727,1.2050735971227908,1.720222091674806,-1.1571005096999585,4.597544693049571,0.28156079098742026,3.158883392362192,-3.3197732792380563,75.8274434180735,12.023264989037436,1.4386613006873834,11,-1.1905555725097656,-2.0511112213134766,-3.3433332443237305,-7.388887405395508,1.1244468688964844,1,0.04558467900049057,-1.8229490895974991,55.09333419799805,-1.4471608832807572,55.0888900756836,-1.1391155481535928,54.44444274902344,0.04558467900049057
3619,2014-11-05,56.1522216796875,56.247779846191406,54.89110946655274,55.31555557250977,3981600.0,0.018891127024090126,1.6399952491769432,47.065879828325784,74.19770916385468,59.61791183903361,-1.9116040130177794,-3.0367144934219823,-3.6447956401041424,-6.901787567711125,19.248675046539027,1.3566703796386648,1.1610987022719144,2.6751108169555664,-0.4275643971653693,5.777786031076502,1.1237732098950985,4.226448424016034,-4.202759935959158,96.41507813841662,26.17564131352063,1.5513376070604679,11,-1.9311103820800781,-3.0649986267089844,-4.384444236755371,-8.210554122924805,-0.28888702392578125,2,0.010546762058178283,1.884221558328874,55.11111068725586,-1.8229490895974991,55.09333419799805,-1.4471608832807572,55.0888900756836,0.010546762058178283
3620,2014-11-06,56.51666641235352,56.91444396972656,55.4466667175293,56.0011100769043,2427300.0,0.006490299435433666,1.2389816700610998,0.6162032034359792,71.21865012020666,62.40811163843591,-2.093482615601822,-3.2870305099497443,-3.957434242655971,-7.1529897184621305,19.24525025733108,1.4677772521972656,0.971397803347493,2.8601110458374066,-0.5122047903254483,6.2324268820002615,1.1739531277559792,4.546268963918834,-4.3093055824774,86.18828438027774,16.239916046152217,1.6861579180814283,11,-1.9622230529785227,-3.096111297607429,-4.748888969421394,-8.569999694824226,-1.0711097717285227,3,0.00043251984998127213,1.6399952491769432,56.1522216796875,1.884221558328874,55.11111068725586,-1.8229490895974991,55.09333419799805,0.00043251984998127213
3621,2014-11-07,55.557777404785156,56.82222366333008,55.22222137451172,56.70777893066406,2271600.0,-0.01696648207401652,1.32070888709374,-2.230603033666266,58.77318000532207,63.6220777071264,-0.8394915088439561,-2.177517490587306,-2.936969141458711,-6.0869343473384845,19.32748062754049,1.6000022888183594,1.0191181750832499,1.7347221374511719,-1.669245889897418,5.138690164799762,0.03273812377688046,3.4367061511254633,-2.973849923720998,52.8935395211762,-13.170305881886996,1.7019840136742947,11,-0.5133342742919922,-2.1372222900390625,-3.998332977294922,-7.057777404785156,-0.3166656494140625,4,0.030198834973961475,1.2389816700610998,56.51666641235352,1.6399952491769432,56.1522216796875,1.884221558328874,55.11111068725586,0.030198834973961475
3622,2014-11-10,56.554443359375,56.606666564941406,55.45777893066406,55.45777893066406,2409300.0,0.01793926973226978,-1.0952400829263542,-0.9536199770455043,58.00435368991018,64.42024548637052,-1.443056412865893,-2.94060714089224,-3.875112086453086,-6.96605533293269,19.879261946989878,1.1488876342773438,1.0835720073364143,2.4873880386352525,-0.9673254384139724,5.942101515684477,0.76003130011064,4.214744777159865,-3.6240745592178527,85.0553306855684,21.61174510854798,1.727356738524613,11,-1.3816661834716797,-3.1338882446289062,-4.703610420227051,-5.35999870300293,0.13555526733397727,0,0.01167016786317121,1.32070888709374,55.557777404785156,1.2389816700610998,56.51666641235352,1.6399952491769432,56.1522216796875,0.01167016786317121
3623,2014-11-11,57.148887634277344,57.20888900756836,55.88888931274414,56.648887634277344,2327400.0,0.010511009207975874,3.258044668676552,0.45592798207900265,71.98866017708727,66.26547025119253,-1.8360496256807863,-3.236947582919427,-4.417426328758438,-7.4417641916503,21.212511001200195,1.3199996948242188,1.374762568474928,2.7872213363647447,-0.6633306014731417,6.237773274202631,1.0619453674458015,4.512497305283688,-3.8997928205546444,97.41125623773847,32.159063241310406,1.7252759689189434,11,-1.7533321380615234,-3.5811100006103516,-3.876110076904297,-4.691110610961914,1.018890380859375,1,-0.026344418265032532,-1.0952400829263542,56.554443359375,1.32070888709374,55.557777404785156,1.2389816700610998,56.51666641235352,-0.026344418265032532
3624,2014-11-12,57.02666854858398,57.42333221435547,56.60889053344727,57.148887634277344,1432800.0,-0.0021386083046008864,1.4271544447412636,-0.24443817138673296,69.41840048464613,67.30501169740212,-1.41263600995633,-2.7932638705368618,-4.242168961768499,-7.1982214912453415,23.327935490335822,0.814441680908196,1.6678133466488632,2.370002174377433,-0.9211816470292931,5.661185995784159,0.7244102636740735,4.015594085080792,-3.381594315476711,81.97893270110607,14.95412041578372,1.6455919107033619,11,-1.2977809906005788,-3.3516693115234304,-3.7538909912109304,-4.568891525268548,2.079998016357429,2,-0.013872649631595513,3.258044668676552,57.148887634277344,-1.0952400829263542,56.554443359375,1.32070888709374,55.557777404785156,-0.013872649631595513
3625,2014-11-13,57.344444274902344,58.15666580200195,57.12666702270508,57.1500015258789,3069000.0,0.005572405585075213,-7.543745846913268,-1.5909360466930584,78.55755826045414,68.76999593858326,-1.4257151661665972,-2.7295125876820947,-4.469882369522551,-7.390316650072712,25.382926153366547,1.1299972534179759,1.8317977292084535,2.356722259521483,-0.5816823083898583,5.295126827432824,0.8875199755658087,3.825924543477157,-3.2459790840452953,72.32111402449408,-0.4743125780443478,1.469202283955671,11,-1.2488899230957031,-3.3027782440185547,-4.071666717529297,-4.886667251586914,1.971111297607429,3,-0.025828301902105166,1.4271544447412636,57.02666854858398,3.258044668676552,57.148887634277344,-1.0952400829263542,56.554443359375,-0.025828301902105166
3626,2014-11-14,56.91222381591797,57.53666687011719,56.75,57.4900016784668,1764900.0,-0.0075372682471620545,1.3443814764078283,-2.9714549164245954,74.54473510661677,69.50370197536574,-0.7908183866381506,-2.034314146203812,-3.953165055463728,-6.8386738285303466,26.975479590343653,0.7866668701171875,1.9754075586583397,1.6913351058959947,-1.0665330056473508,4.44920321743934,0.31240105012432196,3.0702691616676674,-2.245610539500632,53.890546532352786,-23.93043105855996,1.3789340557716712,11,-0.5811138153076172,-2.8705577850341797,-3.620835304260254,-4.454446792602539,1.549999237060554,4,-0.025770688209915793,-7.543745846913268,57.344444274902344,1.4271544447412636,57.02666854858398,3.258044668676552,57.148887634277344,-0.025770688209915793
3627,2014-11-17,56.82110977172852,57.59222030639648,56.661109924316406,56.70000076293945,1561500.0,-0.0016009573704965918,-8.36303655682988,-0.20961171522703442,67.24442189815949,69.32751876736194,-0.4792429423365121,-1.8071930635909013,-3.7818855604374377,-6.637585126805369,27.759254197874917,0.931110382080071,2.051637699372563,1.455054473876963,-1.3196002385221561,4.229709186276082,0.06772711767740702,2.842381830076519,-1.6658891417293376,41.1072459477466,-36.30687517205045,1.3873273561995585,11,-0.297222137451179,-2.7794437408447337,-3.523887634277351,-4.363332748413093,2.1722221374511648,0,-0.02780653216216411,1.3443814764078283,56.91222381591797,-7.543745846913268,57.344444274902344,1.4271544447412636,57.02666854858398,-0.02780653216216411
3628,2014-11-18,57.35444259643555,57.53889083862305,56.66666793823242,56.7055549621582,2000700.0,0.009386174026688732,-1.4006299543283112,5.357880811389379,74.95229803189176,69.4113619749216,-0.738562112564459,-2.2786592748778816,-4.227310205044333,-7.0790972625136845,27.933523380064013,0.872222900390625,2.0307475254405745,1.8749429702758817,-1.0337184534354478,4.783604393987211,0.42061225842022054,3.329273682131543,-1.7790196423559763,48.169270961699375,-28.780795653503894,1.4543307118556634,11,-0.6649990081787109,-3.312776565551758,-4.057220458984375,-4.896665573120117,1.6722259521484304,1,-0.011584873632227821,-8.36303655682988,56.82110977172852,1.3443814764078283,56.91222381591797,-7.543745846913268,57.344444274902344,-0.011584873632227821
3629,2014-11-19,57.003334045410156,57.304443359375,56.82666778564453,57.16999816894531,1898100.0,-0.00612173242613312,1.1938727250433534,-0.2568458924645213,69.77506824600395,69.25096398889907,-0.28387987528078895,-1.7437480803885705,-3.814667654420049,-6.616697608108126,27.964011279003582,0.5277748107910156,1.9838432705604916,1.3503898620605455,-1.482635077235173,4.183414801356264,-0.06612260758731736,2.7669023317084083,-1.0665370926214521,22.882737194905765,-51.07224428192736,1.4165124696478595,11,-0.3138904571533203,-2.961668014526367,-3.686945915222168,-4.545557022094727,1.8555564880371165,2,0.02042764671973285,-1.4006299543283112,57.35444259643555,-8.36303655682988,56.82110977172852,1.3443814764078283,56.91222381591797,0.02042764671973285
3630,2014-11-20,57.057777404785156,57.25666809082031,56.81777954101562,56.86999893188477,1026000.0,0.0009550907905075956,-2.00385102411123,-1.1266880292972794,66.74226873681388,70.13641829239816,-0.28328511815679036,-1.6371913452143474,-3.7929954275860496,-6.548982870089169,27.992368210840436,0.4388885498046946,1.9366772930435445,1.249333190917966,-1.5305191081760015,4.029185490011933,-0.14059295862901422,2.639259340464946,-0.8101988131065951,42.601552737776096,-28.756681434546984,1.3899261495469837,11,-0.25055503845214844,-2.876667022705078,-3.9977779388427734,-4.600000381469727,1.3766670227050852,3,0.03590902508558669,1.1938727250433534,57.003334045410156,-1.4006299543283112,57.35444259643555,-8.36303655682988,56.82110977172852,0.03590902508558669
3631,2014-11-21,57.27000045776367,57.77777862548828,56.56888961791992,57.77777862548828,2376900.0,0.003719441286206049,3.7614847758637526,-2.704134078212393,67.87737362394975,71.23342050729146,-0.2537744822423349,-1.6042011111821282,-3.9635022833945257,-6.630985047243264,28.636888867147746,1.2088890075683594,1.7304593990477173,1.2536672592163072,-1.2889450935044877,3.796279611937102,-0.01763891714409027,2.5249734355767046,-0.755149656639837,57.996295396383125,-12.050861004953695,1.2713061763603977,11,-0.247222900390625,-2.376667022705078,-4.210000991821289,-4.812223434448242,1.5011100769042969,4,0.03571774224543067,-2.00385102411123,57.057777404785156,1.1938727250433534,57.003334045410156,-1.4006299543283112,57.35444259643555,0.03571774224543067
3632,2014-11-24,57.92555618286133,58.03111267089844,57.0888900756836,57.22222137451172,2373300.0,0.011446756065265351,1.0607466304016664,-1.385122191253916,70.92354097587034,71.11507392937847,-0.7759877973125384,-1.9795309050948333,-4.526059300934165,-7.152427734603556,30.040756644356474,0.9422225952148366,1.5824670996272943,1.6668895721435533,-0.6065361567400629,3.9403153010271694,0.5301767077017416,2.803602436585365,-1.3566665649414062,92.78109534505742,22.495787036938026,1.1367128644418096,11,-0.5627784729003906,-2.750001907348633,-5.259167671203613,-5.467779159545898,0.4711112976074219,0,0.009264768531924483,3.7614847758637526,57.27000045776367,-2.00385102411123,57.057777404785156,1.1938727250433534,57.003334045410156,0.009264768531924483
3633,2014-11-25,57.387779235839844,58.18333435058594,57.23888778686523,57.77777862548828,3109500.0,-0.009283932385971583,-1.7463532596035092,-0.5545003389830508,59.928601031441026,70.06065176791122,-0.22435360962871442,-1.290915579135934,-3.920748983316372,-6.464952395164445,30.846142841675743,0.9444465637207102,1.6623600423271654,0.9913347244262667,-1.1995613819115647,3.182230830764098,-0.104113328742649,2.0867827775951824,-0.8188896179199219,50.72267890940109,-15.585813268336842,1.0954480531689152,11,-0.011667251586914062,-2.1988906860351562,-4.721390724182129,-4.930002212524414,-0.23555755615234375,1,0.027977257435623848,1.0607466304016664,57.92555618286133,3.7614847758637526,57.27000045776367,-2.00385102411123,57.057777404785156,0.027977257435623848
3634,2014-11-26,57.22333145141602,57.351112365722656,56.02666854858398,56.02666854858398,1321200.0,-0.0028655540711552963,-1.2135620883779796,-3.068371219531317,55.86715044391293,67.5394953438511,-0.0324924142157883,-0.9328568396803334,-3.6851670660572537,-6.135446488535045,31.174320457155304,1.3611106872558665,1.6837466747402061,0.6736093521118249,-1.2731755154498288,2.6203942196734786,-0.29978308166900547,1.6470017858926553,0.9600028991699148,55.486710167204556,-7.9639633557674046,0.9733924337808272,11,-0.11833000183106179,-2.0344429016113352,-4.359998703002937,-4.765554428100593,0.5311126708984304,2,0.03151401799629627,-1.7463532596035092,57.387779235839844,1.0607466304016664,57.92555618286133,3.7614847758637526,57.27000045776367,0.03151401799629627
3635,2014-11-28,57.52999877929688,57.74333190917969,57.148887634277344,57.22333145141602,847800.0,0.0053591309716252145,-1.6097587526481127,0.2562687680507974,68.36334420676965,66.85267413275697,-0.34651007811519463,-1.0503622654064628,-3.9228698699459343,-6.274164476607837,31.387503284434743,0.5944442749023438,1.5353387007938863,0.8259988784790124,-0.8941646509879035,2.5461624079459284,-0.034082886254445555,1.6860806432124704,0.6533355712890554,69.70622102494572,4.716895100081274,0.8600817647334585,11,-0.42499732971192117,-2.3411102294921946,-4.582221031188972,-5.072221755981452,0.5411109924316406,4,0.023099109722710676,-1.2135620883779796,57.22333145141602,-1.7463532596035092,57.387779235839844,1.0607466304016664,57.92555618286133,0.023099109722710676
3636,2014-12-01,57.08111190795898,57.6966667175293,56.85333251953125,57.31888961791992,1182600.0,-0.007802657411135616,-1.4326837373592878,-0.7753604259183473,55.46085601389105,65.54338903450493,0.14399562122335396,-0.46859564443798973,-3.3872849052270837,-5.652343301731953,31.152139286025093,0.8433341979980469,1.4139950347606245,0.2775009155273338,-1.271030376799466,1.8260322078541336,-0.4967647306360661,1.0517665616907337,1.059089126586919,48.89229283443896,-12.998717636556378,0.7742656461633981,12,0.023889541625983668,-1.8922233581542898,-4.133334159851067,-4.248889923095696,2.1411094665527415,0,0.023708937585404044,-1.6097587526481127,57.52999877929688,-1.2135620883779796,57.22333145141602,-1.7463532596035092,57.387779235839844,0.023708937585404044
3637,2014-12-02,56.93111038208008,57.3388900756836,56.61555480957031,57.32666778564453,1616400.0,-0.0026278662216806525,2.44443738022353,1.663559648334674,47.51269380545778,62.4945441204567,0.34781848864041365,-0.1832484135000314,-3.1059808512356213,-5.339736587388728,31.39810824024098,0.7233352661132884,1.186536538865468,0.035610580444334516,-1.2872727808771458,1.3584939417658148,-0.6258311002164021,0.6970522611050711,1.166820002746583,41.937041550737156,-14.822223023426808,0.6614416806607389,12,0.1738910675048828,-1.7422218322753906,-3.983332633972168,-3.897777557373047,0.9433326721191406,1,0.032319765770229214,-1.4326837373592878,57.08111190795898,-1.6097587526481127,57.52999877929688,-1.2135620883779796,57.22333145141602,0.032319765770229214
3638,2014-12-03,57.62333297729492,57.75666809082031,56.76555633544922,56.856666564941406,1423800.0,0.012158951240703875,-1.0889987738447005,-1.9381925491595382,56.02962151993409,60.9672722620045,-0.33777109498827684,-0.714230502336278,-3.6526755627335206,-5.855428264082761,31.768475777769865,0.9911117553710938,1.0257302957314494,0.602222061157228,-0.4583369195331315,1.6627810418475875,0.07194257081204825,1.1325015515024077,0.4331721708068841,92.29276596495332,37.123987006940986,0.5302794903451807,12,-0.5183315277099609,-1.9444446563720703,-4.675555229187012,-4.563333511352539,0.7666664123535156,2,0.013420509769515476,2.44443738022353,56.93111038208008,-1.4326837373592878,57.08111190795898,-1.6097587526481127,57.52999877929688,0.013420509769515476
3639,2014-12-04,56.74444580078125,57.77222061157226,56.55555725097656,56.94444274902344,1621800.0,-0.015252279434443294,-3.2115542057308613,-0.2608656711962065,44.55426896065566,58.50193895354247,0.5593527580815021,0.22271839062202048,-2.669967344309825,-4.801519047049183,31.64734159355443,1.216663360595696,0.9499953157032976,-0.3062763214111328,-1.2953502136100141,0.6827975707877485,-0.800813267510577,0.1882606246883114,1.2714626153302007,15.525128472037238,-35.925983359305896,0.49453694609944143,12,0.36055564880371094,-0.9372234344482422,-3.7269458770751953,-3.684446334838867,1.2177772521972727,3,0.007186181363685762,-1.0889987738447005,57.62333297729492,2.44443738022353,56.93111038208008,-1.4326837373592878,57.08111190795898,0.007186181363685762
3640,2014-12-05,56.54111099243164,57.19333267211914,56.4466667175293,56.55555725097656,1071900.0,-0.0035833429242304593,-6.344202014895972,0.07223239490348668,46.48567574655683,56.12508363383215,0.7618028111424664,0.4511069092339568,-2.3336254979063966,-4.4166953434008605,31.156333005268777,0.7466659545898438,0.761484815840916,-0.5108333587646499,-1.497185186202735,0.4755184686734353,-1.0040092724836924,-0.01765744504560729,1.4350126263292609,7.124891362529752,-42.19932473565989,0.49317591371904257,12,0.5638904571533203,-0.6583328247070312,-3.167499542236328,-3.481111526489258,2.9433326721191406,4,0.02145930825528386,-3.2115542057308613,56.74444580078125,-1.0889987738447005,57.62333297729492,2.44443738022353,56.93111038208008,0.02145930825528386
3641,2014-12-08,57.235557556152344,57.31111145019531,55.71110916137695,55.71110916137695,2232900.0,0.012282152782842504,-1.0991229277447607,-105.52548191180354,53.52221806532008,54.19160331043767,0.0692378190232148,-0.11720916986596563,-2.894139493954029,-4.927249609596657,30.55702049215705,1.6000022888183594,0.6490725432581996,0.09972419738769389,-0.5933481067388655,0.7927965015142533,-0.2468119546755858,0.4462603494509736,0.7015769612050207,73.96244364325558,22.623992507543946,0.34653615206327815,12,-0.28833580017089844,-1.126668930053711,-3.7208356857299805,-4.175558090209961,1.0288848876953125,0,0.014598481280739595,-6.344202014895972,56.54111099243164,-3.2115542057308613,56.74444580078125,-1.0889987738447005,57.62333297729492,0.014598481280739595
3642,2014-12-09,57.21444320678711,57.27000045776367,56.18000030517578,56.55555725097656,1554300.0,-0.0003689026588851174,1.8311675443767927,0.43221269940569285,48.69673850821658,52.94361858563496,-0.02361002280796498,-0.04649803923236817,-2.752408950109249,-4.728979185698208,29.925320386135944,1.0900001525878906,0.5661563515042403,0.04560985565185405,-0.591496097023132,0.6827158083268401,-0.272943120685639,0.36416283198934707,0.6336502963310409,72.93802793961987,20.323000526932034,0.3185529763374935,12,-0.4727783203125,-1.1055545806884766,-3.699721336364746,-4.154443740844727,1.74444580078125,1,0.03509215602200322,-1.0991229277447607,57.235557556152344,-6.344202014895972,56.54111099243164,-3.2115542057308613,56.74444580078125,0.03509215602200322
3643,2014-12-10,55.643333435058594,56.99222183227539,55.45333480834961,56.99222183227539,2328300.0,-0.027460020296800502,1.2817114108194783,-2.047225905061862,39.68308078031186,51.14538862301262,1.4237500087345012,1.4820201146002887,-1.066064751037601,-2.991102264658295,28.788257635381054,1.7611083984375,0.4105847429594789,-1.4502222061157255,-2.383970900575598,-0.5164735116558532,-1.9170965533456652,-0.9833478588857858,2.119280694389907,8.193530981341798,-46.192064651416885,0.4668743472299368,12,0.9694442749023438,0.70111083984375,-2.1286115646362305,-2.583333969116211,2.3444442749023438,2,0.04009662041086304,1.8311675443767927,57.21444320678711,-1.0991229277447607,57.235557556152344,-6.344202014895972,56.54111099243164,0.04009662041086304
3644,2014-12-11,56.235557556152344,56.8033332824707,56.0,56.06666564941406,1504800.0,0.010643217875955235,-4.316158836745513,-0.12520821373121835,44.23319160230266,48.46426055584963,0.756197355137374,0.8722076226514304,-1.537307268921765,-3.4175254121255207,27.483194776087515,1.1599998474121094,0.16694878855449247,-0.8184425354003935,-1.8280652337184478,0.19118016291766082,-1.3232538845594206,-0.3136311862413663,1.3884998140302258,42.10531719386864,-13.202019739550444,0.5048113491590254,12,0.37722015380859375,0.3016643524169922,-2.7452802658081055,-3.175558090209961,1.3333320617675781,3,0.03831102468122305,1.2817114108194783,55.643333435058594,1.8311675443767927,57.21444320678711,-1.0991229277447607,57.235557556152344,0.03831102468122305
3645,2014-12-12,55.86333465576172,56.83000183105469,55.66666793823242,55.66666793823242,1638900.0,-0.0066189954641945326,-10.830511104645524,1.16445317793739,40.35062836878468,46.78534637306002,0.9690473006078975,1.1887268304161154,-1.0704344152905492,-3.003231373839739,25.87370604236957,1.1633338928222656,0.03839752844338307,-1.116609954833983,-2.24663068475153,0.01341077508356392,-1.6816203197927564,-0.5515995898752095,1.630479360710872,22.06938327121898,-31.53884355348643,0.5650103649587743,12,0.7494430541992188,0.8394432067871094,-2.20916748046875,-2.776111602783203,2.5122222900390625,4,0.03757184224949106,-4.316158836745513,56.235557556152344,1.2817114108194783,55.643333435058594,1.8311675443767927,57.21444320678711,0.03757184224949106
3646,2014-12-15,55.445556640625,56.59000015258789,55.27333450317383,56.01333236694336,1627200.0,-0.007478572801124961,-1.8867283060054447,-2.886994471923189,32.414146436205414,45.107729998698645,1.2632698613836553,1.5715670382083573,-0.580861277027509,-2.5661417462408593,24.70437184833119,1.3166656494140625,-0.06532178948695844,-1.4610546112060518,-2.7835484471412713,-0.13856077527083244,-2.1223015291736615,-0.7998076932384421,1.9258286233602107,8.625485753151425,-38.37413627600701,0.6612469179676089,12,1.0772209167480469,1.2572212219238281,-1.4580574035644531,-2.0250015258789062,2.0622215270996094,0,0.07284419651702967,-10.830511104645524,55.86333465576172,-4.316158836745513,56.235557556152344,1.2817114108194783,55.643333435058594,0.07284419651702967
3647,2014-12-16,55.241111755371094,56.30888748168945,55.18444442749024,55.5088882446289,1251900.0,-0.0036873087338455957,-4.9008668148061005,0.4716237007773375,34.02251412243304,42.66249584342076,1.3441273792244175,1.7408263333386742,-0.3461365256172968,-2.33693797211302,23.595368945631474,1.1244430541992116,-0.28908578774542093,-1.5864995956420884,-3.104771509915274,-0.06822768136890289,-2.345635552778681,-0.8273636385054957,1.9624294477492086,3.1346407876796683,-41.60147657179269,0.7591359571365923,12,1.2372207641601562,1.4427776336669922,-1.0086126327514648,-1.820556640625,2.6488876342773438,1,0.05472972198432635,-1.8867283060054447,55.445556640625,-10.830511104645524,55.86333465576172,-4.316158836745513,56.235557556152344,0.05472972198432635
3648,2014-12-17,56.68999862670898,56.95000076293945,55.27999877929688,55.4477767944336,2353500.0,0.026228416215700268,-1.1169038091899377,-4.639025015670478,46.66759782927871,42.89731016215664,-0.28058211517943477,0.25255743985200496,-1.7319162058649198,-3.7445655222084966,22.167660575612512,1.7088890075683594,-0.3668769093534934,-0.10439052581787678,-1.6030757347314974,1.394294683095744,-0.8537331302746836,0.64495207863893,0.31163289884831613,85.27364259015144,40.16666442231211,0.7493426044568102,12,-0.44222068786620383,-0.006109237670891332,-2.3933324813842702,-3.2694435119628835,-0.11111068725584516,2,0.0400227630238541,-4.9008668148061005,55.241111755371094,-1.8867283060054447,55.445556640625,-10.830511104645524,55.86333465576172,0.0400227630238541
3649,2014-12-18,58.16777801513672,58.16777801513672,56.77777862548828,57.198890686035156,2425500.0,0.026067726657722945,1.869269414303038,0.7799632110207342,53.476265170064366,43.67404232032415,-1.7156481155377747,-1.1947681887800599,-3.155302685358677,-5.171967031166233,20.93016300586013,1.4777793884277415,-0.3538344699752969,1.315166664123538,-0.3033781631486221,2.933711491395698,0.505894250487458,2.124439077759618,-2.9833335876464773,100.0,55.60854791692827,0.8092724136360794,12,-1.4916667938232422,-1.4838886260986328,-3.6861114501953125,-4.600000381469727,-2.327777862548828,3,-0.0030945019960869624,-1.1169038091899377,56.68999862670898,-4.9008668148061005,55.241111755371094,-1.8867283060054447,55.445556640625,-0.0030945019960869624
3650,2014-12-19,59.106666564941406,59.40444564819336,57.8033332824707,57.86888885498047,4362300.0,0.016141042031214692,-1.339287605267998,1.2775249224372804,60.480611972191596,44.447197198865425,-2.5170341764540183,-2.0788737364006096,-3.979410013649712,-6.05762914616885,19.965864881624608,1.6011123657226562,-0.42137151265383466,2.1516107559204087,0.24470974790487787,4.05851176393594,1.1981602519126398,3.1050612599281777,-3.862555465698236,92.94362566079214,47.09234118162209,0.953450504007766,12,-1.8122215270996094,-1.8122215270996094,-4.404723167419434,-5.431667327880859,-2.9977760314941335,4,-0.026016979748501035,1.869269414303038,58.16777801513672,-1.1169038091899377,56.68999862670898,-4.9008668148061005,55.241111755371094,-0.026016979748501035
3651,2014-12-22,59.31555557250977,59.86999893188477,58.38888931274414,59.18111038208008,1353600.0,0.003534102322262589,1.3824846900580332,0.10861820288712219,62.26285242546569,45.954543189670886,-2.6818750816422536,-2.241584597472432,-4.046157504658545,-6.194788905054402,18.742543125651267,1.481109619140632,-0.3414928405265911,2.2582220077514705,0.08006036745184275,4.436383648051098,1.1691411876016602,3.347302827901281,-3.9050310913085937,88.16696382776055,40.0929899984054,1.0890808201498134,12,-1.7883338928222656,-1.7883338928222656,-4.246945381164558,-5.273889541625984,-4.373332977294922,0,-0.01584742177049825,-1.339287605267998,59.106666564941406,1.869269414303038,58.16777801513672,-1.1169038091899377,56.68999862670898,-0.01584742177049825
3652,2014-12-23,58.46222305297852,59.76777648925781,58.28333282470703,59.66777801513672,1366200.0,-0.01438631925967715,1.1122573326059757,-8.966887980932398,54.24396088091284,47.572418756404325,-1.8248319076720279,-1.4187235633836721,-3.0398301791654134,-5.2661903198373,17.263299178043365,1.4844436645507812,-0.2724948486196084,1.378056144714364,-0.8576044554849744,3.6137167449137024,0.2602258446146948,2.495886444814033,-2.7841301047363274,69.32950256847963,25.739807838020127,1.1178303000996679,12,-0.9350013732910156,-0.9350013732910156,-3.2758350372314524,-4.420557022094734,-2.1144447326660227,1,-0.016325839754485427,1.3824846900580332,59.31555557250977,-1.339287605267998,59.106666564941406,1.869269414303038,58.16777801513672,-0.016325839754485427
3653,2014-12-24,58.99333190917969,59.36333465576172,58.20000076293945,58.73444366455078,668700.0,0.009084650368493152,1.3292445408510085,-0.21474611507171937,61.79210222067536,49.523408825112405,-2.0459205567300884,-1.9219188860836596,-3.3951501049112807,-5.721462748950522,15.580677267342665,1.1633338928222656,-0.28626616170670616,1.8288873672485337,-0.5625529652055405,4.220327699702608,0.6331672010215001,3.0246075334755673,-3.063724601918935,71.64927023822871,23.49713046725276,1.1957201662270367,12,-1.4661102294921804,-1.4661102294921804,-3.710555076599121,-4.951665878295898,-2.475555419921875,2,-0.018702664925416168,1.1122573326059757,58.46222305297852,1.3824846900580332,59.31555557250977,-1.339287605267998,59.106666564941406,-0.018702664925416168
3654,2014-12-26,59.02666854858398,59.40888977050781,58.61777877807617,59.04333114624024,730800.0,0.0005650916523178839,1.1158927897319744,-0.06436212536474413,63.26966518215355,52.06996847104228,-1.8346332151863862,-1.9112159961844597,-3.244495088081429,-5.6662012727669975,15.31096922083297,0.7911109924316406,-0.26053157129839377,1.772057151794428,-0.7605511126784279,4.304665416267284,0.505753019558,3.038361284030856,-2.8606377438457855,59.1936710449563,5.61012596332985,1.2663041322364266,12,-1.4994468688964702,-1.4994468688964702,-3.6611137390136648,-4.985002517700188,-2.924446105957024,4,-0.04146906253257565,1.3292445408510085,58.99333190917969,1.1122573326059757,58.46222305297852,1.3824846900580332,59.31555557250977,-0.04146906253257565
3655,2014-12-29,58.85889053344727,59.26222229003906,58.599998474121094,59.11888885498047,995400.0,-0.0028424103758898367,1.422776595373504,15.603708791195057,59.182896623872615,55.04427404744975,-1.3379493027902711,-1.7273376323745566,-2.877878802205508,-5.410007767845265,14.747219669867206,0.6622238159179688,-0.03208200053285282,1.537834548950201,-1.093017729373713,4.168686827274115,0.22240840978824394,2.853260688112158,-2.4706216410802853,39.45452053542901,-11.074061499838592,1.3154261391619557,12,-1.3316688537597656,-1.3316688537597656,-3.4933357238769602,-4.817224502563484,-1.5066680908203196,0,-0.05129030386911326,1.1158927897319744,59.02666854858398,1.3292445408510085,58.99333190917969,1.1122573326059757,58.46222305297852,-0.05129030386911326
3656,2014-12-30,58.43444442749024,59.19222259521485,58.36111068725586,58.36555480957031,971100.0,-0.0072112488378596185,-20.37142576879708,-0.2649617794210772,56.6001484236795,57.552900080921574,-0.49723226041145097,-1.2609545506139668,-2.304607745580718,-4.886954212332178,14.37830116911013,0.8311119079589915,0.12838776551765818,1.0457218170166058,-1.6284059933337502,3.719849627366962,-0.2913420881585722,2.382785722191784,-1.8372717327521855,14.953903202809329,-31.38757757919523,1.3370639051751767,12,-0.8594455718994141,-0.9072227478027344,-2.9402780532836985,-4.392778396606452,-1.5155563354492188,1,-0.03979765559213433,1.422776595373504,58.85889053344727,1.1158927897319744,59.02666854858398,1.3292445408510085,58.99333190917969,-0.03979765559213433
3657,2014-12-31,58.77111053466797,59.55555725097656,58.38000106811523,58.68777847290039,1340100.0,0.005761432498866181,-2.3640814588802472,1.2096461598093884,69.5296094878411,60.09312359853962,-0.313474797797781,-1.5312105135511445,-2.5392698470576818,-5.126010367405783,14.36292644794418,1.1755561828613352,0.38164647372180127,1.2903879165649386,-1.4433916239721043,4.024167457101981,-0.07650185370358287,2.65727768683346,-1.9775682657011089,42.13101975230125,-8.662655579882724,1.3668897702685197,12,-0.4472217559814453,-1.2438888549804616,-2.8130550384521484,-4.72944450378418,-3.0722198486328125,2,-0.06514915074123928,-20.37142576879708,58.43444442749024,1.422776595373504,58.85889053344727,1.1158927897319744,59.02666854858398,-0.06514915074123928
3658,2015-01-02,58.39666748046875,59.53333282470703,57.92333221435547,58.98666763305664,1603800.0,-0.0063712094393442165,-1.0954400005957863,-7.080109864957656,63.87105051559623,61.24809974804317,0.3671254934593051,-1.1550822728957968,-2.102717482046117,-4.654434113154181,13.82069224206795,1.6100006103515625,0.7524353458042157,0.8772781372070284,-1.8867037425753352,3.641260016989392,-0.5047128026841534,2.2592690770982102,-1.4185378117268144,28.999387675926315,-21.947607650331925,1.3819909398911814,1,0.4399986267089844,-0.8694458007812429,-2.1275014877319336,-4.355001449584961,-2.8555564880371094,4,-0.035085720616532035,-2.3640814588802472,58.77111053466797,-20.37142576879708,58.43444442749024,1.422776595373504,58.85889053344727,-0.035085720616532035
3659,2015-01-05,57.1522216796875,58.16555786132813,57.08777618408203,58.08666610717773,3871800.0,-0.02131021947780609,-1.027171592878143,1.5838037047812894,57.439700539469364,60.91022069996291,1.6230457497200348,0.12804434462485403,-0.7593377172828468,-3.3331209860060724,13.154121716233993,1.3088912963867188,1.1209438552061712,-0.38755645751952983,-3.1334257280557267,2.358312813016667,-1.7604910927876318,0.9853781777485722,2.7177772521972727,2.611475404767867,-49.84075878457231,1.3729346352680998,1,1.3266658782958984,0.3750000000000071,-0.8697214126586914,-3.0972213745117188,-1.7155532836913991,0,-0.011100971612013066,-1.0954400005957863,58.39666748046875,-2.3640814588802472,58.77111053466797,-20.37142576879708,58.43444442749024,-0.011100971612013066
3660,2015-01-06,57.75444412231445,58.27000045776367,57.15444564819336,58.155555725097656,2534400.0,0.010537165921600478,2.5414378356776526,0.42925142574880204,63.0494747749236,60.997623183236016,0.9038928790766221,-0.3990784633211035,-1.2669135399335403,-3.8609710299605666,12.615533959346278,1.1177787780761719,1.3215843806153416,0.15399932861328125,-2.552296539467605,2.8602951966941674,-1.1991486054271618,1.5071472626537243,2.059910354614267,27.014873692639206,-29.701350096582154,1.3531479340404449,1,0.6733322143554688,-0.22722244262694602,-1.607499122619629,-3.699443817138672,-1.3422203063964844,1,-0.028607697724323478,-1.027171592878143,57.1522216796875,-1.0954400005957863,58.39666748046875,-2.3640814588802472,58.77111053466797,-0.028607697724323478
3661,2015-01-07,58.07110977172852,59.21110916137695,57.911109924316406,58.1977767944336,3394800.0,0.005482965929745953,-4.8208914434070795,0.31578997422704924,65.79435806139962,62.281000647734544,0.4382224466844491,-0.6850604753473348,-1.456364889206803,-4.1096094673308485,13.169493165593943,1.4566650390625,1.3578776329065931,0.42888736724854226,-2.2794876649618487,3.1372623994589333,-0.9253001488566497,1.7830748833537342,1.688713139343264,39.84687300012086,-22.67022499692414,1.354187516105195,1,0.25055694580077414,-0.5438880920410156,-1.9241647720336985,-4.0161094665527415,-1.3233299255371165,2,-0.012379431561191812,2.5414378356776526,57.75444412231445,-1.027171592878143,57.1522216796875,-1.0954400005957863,58.39666748046875,-0.012379431561191812
3662,2015-01-08,59.22222137451172,59.63333129882813,58.1977767944336,58.73333358764648,3659400.0,0.019822448844323715,1.1898347100224087,-3.8596295738594146,64.61834369173818,62.59502747785264,-0.6635226799886738,-1.7687254628750253,-2.463188710191936,-5.183091908251008,13.872119737168868,1.5622215270996094,1.2646354929339338,1.4796100616455092,-1.3096360463278032,4.268856169618822,0.08498700765885303,2.8742331156321654,0.48416060202027467,83.84989105382546,23.21119730022359,1.3946230539866562,1,-0.8616676330566406,-1.6949996948242116,-3.0752763748168945,-5.1672210693359375,-2.1111106872558594,3,-0.0388930578592247,-4.8208914434070795,58.07110977172852,2.5414378356776526,57.75444412231445,-1.027171592878143,57.1522216796875,-0.0388930578592247
3663,2015-01-09,57.87444305419922,59.58444213867188,57.83111190795898,58.996665954589844,2944800.0,-0.022757983220341726,-1.9007390297315783,-2.2954611069062314,48.280793067367796,60.92959724287644,0.5686499398177531,-0.25848016043594413,-1.0338852442240807,-3.7739058145353113,14.935114132562004,1.7533302307129048,1.0914120048580997,0.020276260375979405,-2.588051103831482,2.628603624583441,-1.2838874217277478,1.3244399424797066,1.7795668064837784,30.903548917881174,-23.733551052339287,1.3041636821037301,1,0.4861106872558594,-0.34722137451171164,-1.7274980545043945,-3.8194427490234375,-0.8899993896484375,4,-0.03759089942561811,1.1898347100224087,59.22222137451172,-4.8208914434070795,58.07110977172852,2.5414378356776526,57.75444412231445,-0.03759089942561811
3664,2015-01-12,58.38999938964844,58.47777938842773,57.21333312988281,58.09222030639648,2879100.0,0.00890818655423442,4.3426657962816515,-0.26534753759552476,45.58037382034301,59.418205820262045,-0.052205323160137596,-0.6370154747629329,-1.444949743902285,-4.2401517761983385,15.81758086715076,1.2644462585449148,1.0831164884830642,0.4281105041503892,-2.074568271647017,2.9307892799477955,-0.8232288837483139,1.6794498920490923,1.2433319091796946,49.843111606970965,0.04940087899862533,1.2513393878987047,1,-0.029445648193359375,-0.8627777099609304,-1.9980545043945312,-4.334999084472656,-1.55999755859375,0,-0.04879069064901986,-1.9007390297315783,57.87444305419922,1.1898347100224087,59.22222137451172,-4.8208914434070795,58.07110977172852,-0.04879069064901986
3665,2015-01-13,57.96222305297852,59.33333206176758,57.41555786132813,59.11111068725586,4296600.0,-0.0073261918332157006,1.4072524073338,-3.858187827468146,41.87350477783892,57.781912081835316,0.2626200743522702,-0.046307532557115394,-0.9247393955344805,-3.7549926348676195,16.661921743271073,1.917774200439446,0.9318443897392683,-0.10461025238036115,-2.4045854761257104,2.195364971364988,-1.2545978642530358,1.0453773594923135,1.6222190856933594,30.945888005447976,-13.415792182406399,1.1499876118726755,1,0.3983306884765554,-0.4350013732910156,-1.5061111450195384,-3.9072227478027415,-0.9277801513671946,1,-0.04357242569309361,4.3426657962816515,58.38999938964844,-1.9007390297315783,57.87444305419922,1.1898347100224087,59.22222137451172,-0.04357242569309361
3666,2015-01-14,59.48444366455078,59.6500015258789,57.66444396972656,57.92333221435547,2897100.0,0.026262288286992064,1.0986460660113462,-1.3588025526771983,55.68180902587683,56.243267586061506,-1.2236776452405351,-1.3180052858317737,-2.3557075118924686,-5.218184660855016,17.255583553955127,1.9855575561523366,0.7908456382732396,1.2156660079956083,-0.8078721127777087,3.2392041287689253,0.20389694760894628,2.2274350683822703,-2.39666748046875,93.2055645487026,49.85399096457006,1.011769060386659,1,-1.1155548095703125,-1.9572219848632741,-2.990553855895996,-5.429443359375,-2.406665802001953,2,-0.05164745031420159,1.4072524073338,57.96222305297852,4.3426657962816515,58.38999938964844,-1.9007390297315783,57.87444305419922,-0.05164745031420159
3667,2015-01-15,58.264442443847656,59.78777694702149,58.04888916015625,59.45777893066406,2226600.0,-0.020509584448382023,-1.1409033482216329,-0.7644146653764576,46.23680437385767,54.283906903646105,-0.09287195062535147,0.14768136718257097,-1.0568921572408598,-3.945383778114433,17.833131622156415,1.7388877868652415,0.6784263306388283,-0.15550174713134624,-1.5937819747013577,1.2827784804386653,-0.8746418609163555,0.5636383666536631,-1.1254217529296895,40.82859788849776,1.0128499975327756,0.7191401137850059,1,0.17333412170410156,-0.7372207641601491,-1.7363872528076172,-4.209442138671875,-1.3899993896484375,3,-0.026030672122503096,1.0986460660113462,59.48444366455078,1.4072524073338,57.96222305297852,4.3426657962816515,58.38999938964844,-0.026030672122503096
3668,2015-01-16,58.95888900756836,59.08777618408203,57.709999084472656,58.106666564941406,2389500.0,0.01191887426692495,1.4824884269998866,-0.7141509976792211,49.67242201955294,53.42087595698873,-0.7813475381980766,-0.38796120974609494,-1.6634031576182338,-4.580327492722773,19.04549224739222,1.377777099609375,0.634736245611073,0.4255002975463853,-0.7768171352572608,1.6278177303500314,-0.1756584188554413,1.026659013948212,-1.7139180664062508,67.80322281904037,29.181262571614475,0.601158716401824,1,-0.4877777099609375,-1.4316673278808523,-2.5336122512817383,-4.903888702392578,-2.5522232055664062,4,-0.03134011429685024,-1.1409033482216329,58.264442443847656,1.0986460660113462,59.48444366455078,1.4072524073338,57.96222305297852,-0.03134011429685024
3669,2015-01-20,57.98777770996094,59.43888854980469,57.62111282348633,59.35444259643555,2442600.0,-0.016470990446966538,1.3675786325232215,-1.6036480830778184,46.09327605586089,51.536853877092874,0.3584461642755059,0.5997215240449165,-0.6473909079962468,-3.569197644323374,19.658288733341106,1.8177757263183594,0.41738258437339226,-0.5366109848022447,-1.7530634994176282,0.6798415298131388,-1.1448372421099364,0.07161527250544708,-0.6410945285644516,24.12171169534096,-13.800295347429273,0.6082262573076909,1,0.5127773284912109,-0.4605560302734304,-1.5091667175292969,-3.9327774047851562,-1.7288894653320384,1,-0.017302508994715415,1.4824884269998866,58.95888900756836,-1.1409033482216329,58.264442443847656,1.0986460660113462,59.48444366455078,-0.017302508994715415
3670,2015-01-21,57.56888961791992,58.56999969482422,57.33555603027344,57.54666519165039,2224800.0,-0.007223730734020828,-4.555017681189274,-0.016261796501452843,46.11626622045089,49.35039922809857,0.8361784531926091,0.9459980447576797,-0.19929256034177456,-3.0988903460428787,19.242945165408855,1.2344436645507812,0.26689633847015415,-0.8786102294921889,-2.1338759796990985,0.37665552071472064,-1.5062431045956473,-0.2509773543887306,2.2188873291015696,9.51519441225195,-30.018651782330934,0.6276328751034556,1,0.9316654205322266,-0.04166793823241477,-0.9938898086547852,-3.5138893127441406,-2.0133323669433594,2,-0.012834845204921841,1.3675786325232215,57.98777770996094,1.4824884269998866,58.95888900756836,-1.1409033482216329,58.264442443847656,-0.012834845204921841
3671,2015-01-22,58.37555694580078,58.50444412231445,57.34111022949219,57.59000015258789,4549500.0,0.0140122092545929,1.2300376961130226,35.34654994850669,48.296985316482974,47.53691496418132,0.08631552192148462,0.06882636807991105,-0.9358612474191972,-3.839097063396636,18.49523874686794,1.1633338928222656,0.28285576125600187,-0.024942970275880327,-1.2118906399962128,1.1620046994444522,-0.618416805136043,0.5685308645842824,1.3631755828857521,42.410571919699336,3.072845112461792,0.5934738348601661,1,0.12499809265136719,-0.8483352661132741,-1.7177791595458984,-4.320556640625,-2.4577789306640625,3,-0.022973897198696025,-4.555017681189274,57.56888961791992,1.3675786325232215,57.98777770996094,1.4824884269998866,58.95888900756836,-0.022973897198696025
3672,2015-01-23,57.50777816772461,58.53555679321289,56.4466667175293,56.92666625976562,4536000.0,-0.014865447517389274,-1.7108885549997153,0.7397452520043406,46.328927422360906,47.32004100362501,0.7658642758757495,0.9079872425447348,-0.03875265004332107,-2.917106148772916,17.474291688790398,2.0888900756835938,0.17279811723019378,-0.8449995040893583,-2.0964918160712713,0.4064928078925547,-1.4707456600803184,-0.21925334809839825,2.1828908309936637,35.462325645435385,-4.969021715352554,0.6257461559909572,1,0.6094436645507812,0.01944351196289773,-0.8950004577636719,-3.452777862548828,-0.9444465637207031,4,-0.007477254710165693,1.2300376961130226,58.37555694580078,-4.555017681189274,57.56888961791992,1.3675786325232215,57.98777770996094,-0.007477254710165693
3673,2015-01-26,57.88999938964844,57.91222381591797,56.86333465576172,57.49444580078125,1975500.0,0.00664642652006231,3.767651546677764,0.6806840187744033,53.280631713790996,48.175625214008114,0.4314537517932848,0.46258595828959415,-0.4057615389687612,-3.2495274931796274,16.49621871259912,1.04888916015625,0.0120935596487044,-0.407611656188962,-1.637296567308475,0.822073254930551,-1.022454111748715,0.20723079937079092,1.670909517822274,48.23615203093347,2.8960572214443587,0.6148424555597561,1,0.22722244262695312,-0.3150005340576101,-1.3088884353637695,-3.8349990844726562,-2.2722206115722656,0,-0.01754286312241371,-1.7108885549997153,57.50777816772461,1.2300376961130226,58.37555694580078,-4.555017681189274,57.56888961791992,-0.01754286312241371
3674,2015-01-27,56.57888793945313,57.46222305297852,56.22444534301758,57.0011100769043,3483000.0,-0.022648323786815472,-1.1886123036764111,-1.0674208232071725,45.08272711461166,48.532205473649526,1.6300601784825943,1.6663477968166873,0.9095807492167438,-1.895113721501886,15.496062447401437,1.6655540466308594,-0.26153507501849305,-1.5963340759277287,-2.995995421178854,-0.19667273067660318,-2.296164748553295,-0.8965034033021624,2.857451280419923,15.111250615981165,-31.202384147856982,0.6998306726255636,1,1.4272232055663991,1.4683341979980398,-0.11305427551270242,-2.523887634277351,-1.0766677856445384,1,-0.003043929347559482,3.767651546677764,57.88999938964844,-1.7108885549997153,57.50777816772461,1.2300376961130226,58.37555694580078,-0.003043929347559482
3675,2015-01-28,55.84000015258789,57.08222198486328,55.77555465698242,56.11111068725586,2291400.0,-0.01305942576418162,-5.5333117167979555,0.6421040268153302,40.98582136985082,46.899317956313304,2.275551065830797,2.2846044215653762,1.6339562353548018,-1.1008134471462654,14.613584300457383,1.3066673278808594,-0.2902837500209472,-2.184277343749997,-3.890962033026007,-0.47759265447398747,-3.0376196883879985,-1.3309349991119959,3.4036254346738346,2.3349799175694312,-42.94615303751703,0.8533423446380036,1,1.9416656494140625,1.9827766418457031,0.8400001525878906,-1.7849998474121094,-0.9466667175292969,2,0.007501577559032135,-1.1886123036764111,56.57888793945313,3.767651546677764,57.88999938964844,-1.7108885549997153,57.50777816772461,0.007501577559032135
3676,2015-01-29,56.10889053344727,56.39110946655274,54.77222061157226,55.69333267211914,2530800.0,0.004815372136902196,2.3038692098092453,-1.532798649219106,36.45593013263929,45.81255415173348,1.6511164730774226,1.931589955146336,1.3673127603372563,-1.313353853050522,14.290109793897763,1.618888854980483,-0.3316855184923426,-1.7991092681884666,-3.6945736743510906,0.0963551379741574,-2.746841471269775,-0.8513770651071582,2.857289379392107,35.51821727742354,-4.682464782353584,0.9477322030813106,1,0.9966640472412038,1.212219238281243,1.1855545043945241,-1.4433345794677805,-1.3766670227050852,3,-0.009861775508479553,-5.5333117167979555,55.84000015258789,-1.1886123036764111,56.57888793945313,3.767651546677764,57.88999938964844,-0.009861775508479553
3677,2015-01-30,54.94222259521485,56.0988883972168,54.8488883972168,55.661109924316406,2554200.0,-0.020792924742237706,-1.7607356794419216,-1.7299331717705342,37.03959490556521,44.40890669462374,2.566906192995937,2.9478365983802135,2.5256544747371166,-0.09903176233093802,13.643708177843356,1.2600021362304759,-0.33790067166148674,-2.7743328094482322,-5.040030582966509,-0.5086350359299558,-3.907181696207367,-1.6414839226890976,3.6045613874978173,5.41407038716752,-34.47705707102554,1.1328488867591382,1,2.1633319854736257,2.337776184082024,2.5849990844726562,-0.04388999938965554,-0.7733345031738281,4,0.017756023943720667,2.3038692098092453,56.10889053344727,-5.5333117167979555,55.84000015258789,-1.1886123036764111,56.57888793945313,0.017756023943720667
3678,2015-02-02,56.3477783203125,56.43000030517578,54.96222305297852,55.53889083862305,3683700.0,0.025582432939654343,2.0159864865394344,-1.125193683272144,41.63176750845644,43.9131835226899,0.8403893007074501,1.45553918449869,1.1107399959137254,-1.4483295377996654,13.419062320742025,1.4877777099609304,-0.5879888583576616,-1.2663326263427734,-3.587162166596997,1.05449691391145,-2.426747396469885,-0.10591785621566174,1.821549325286128,58.570865382433645,19.11495411350264,1.1604147701271121,2,0.3233318328857422,0.932220458984375,1.179443359375007,-1.4494457244873047,-1.513336181640618,0,0.00382540874044901,-1.7607356794419216,54.94222259521485,2.3038692098092453,56.10889053344727,-5.5333117167979555,55.84000015258789,0.00382540874044901
3679,2015-02-03,56.51777648925781,56.8466682434082,55.83555603027344,56.47444534301758,2027700.0,0.0030169453705688465,1.8842991844085466,0.053568817939588294,43.953480573524516,43.67287400636475,0.4916445085398209,1.3023448036377232,0.9444845193553277,-1.5724499353468104,13.986943788501144,1.0111122131347656,-0.652377493274912,-1.0646121978759737,-3.4289600148574095,1.299735619105462,-2.2467861063666916,0.11756171061474419,1.3118404529381777,75.56514458684879,33.58560490900034,1.182173908490719,2,0.13611221313476562,0.7622222900390625,1.0094451904296946,-1.6194438934326172,-1.0455551147460938,1,-0.01592415284335713,2.0159864865394344,56.3477783203125,-1.7607356794419216,54.94222259521485,2.3038692098092453,56.10889053344727,-0.01592415284335713
3680,2015-02-04,56.10222244262695,56.97666549682617,56.01111221313477,56.37888717651367,1541700.0,-0.0073526255356107795,-3.2082564383927044,-6.384893036358834,34.39615298379934,42.12833708051102,0.7568654131637231,1.6735771125159573,1.357274509530086,-1.1066883701750285,14.432069702376744,0.9655532836913991,-0.836042514564582,-1.397555160522458,-3.850393047030316,1.0552827259853998,-2.6239741037763906,-0.17113621726852557,1.421654866506664,60.33273228790665,23.80711709507797,1.2264189432539296,2,0.551666259765625,1.1777763366699219,1.424999237060554,-1.2038898468017578,-1.274444580078125,2,-0.010694804282164627,1.8842991844085466,56.51777648925781,2.0159864865394344,56.3477783203125,-1.7607356794419216,54.94222259521485,-0.010694804282164627
3681,2015-02-05,57.35222244262695,57.37777709960938,56.344444274902344,56.46222305297852,3011400.0,0.022280757260165762,1.1959903691032872,-3.2168877368116005,45.803098223433906,42.069911613963576,-0.7303658681822967,0.386789338955154,0.11213694339166125,-2.3177388414577393,13.894340104872963,1.275554656982429,-0.8821457807465336,-0.11161079406738139,-2.5502246018652386,2.327003013730476,-1.3309176979663135,1.1076961098315508,-2.5800018310546946,98.98949064234216,60.405371154961344,1.219306903898929,2,-1.010000228881836,-0.07222366333007812,0.17499923706055398,-2.453889846801758,-1.0388908386230469,3,-0.04287347382271267,-3.2082564383927044,56.10222244262695,1.8842991844085466,56.51777648925781,2.0159864865394344,56.3477783203125,-0.04287347382271267
3682,2015-02-06,56.91888809204102,58.155555725097656,56.63999938964844,57.15444564819336,2594700.0,-0.007555667978157654,-2.820722418833667,-0.2646715929157964,40.38340225443578,40.636886118479666,-0.43510637815111863,0.6732330590839126,0.5242648439364714,-1.826378530353388,13.10668509540702,1.5155563354492188,-0.9145586198291937,-0.42977848052977663,-2.73251124373342,1.8729542826738665,-1.5811448621316018,0.7215879010720485,-2.094556350708025,61.273448148577444,25.295397183819304,1.1513663816018223,2,-0.4549999237060618,0.36111068725585227,0.6322221755981445,-1.8811111450195384,-0.7244453430175852,4,-0.03841720480840871,1.1959903691032872,57.35222244262695,-3.2082564383927044,56.10222244262695,1.8842991844085466,56.51777648925781,-0.03841720480840871
3683,2015-02-09,55.698890686035156,57.0011100769043,55.43333435058594,56.66666793823242,2059200.0,-0.021433964135649686,-1.09191576000509,4.10845344129567,39.45752882049452,40.01186408579998,0.4932690884704414,1.8149395864506985,1.7257789031793038,-0.565327653975281,12.720294748388739,1.5677757263183594,-1.0791172446108845,-1.5409982681274386,-3.942572949382047,0.8605764131271698,-2.741785608754739,-0.3402109275001379,-0.7413099853515703,9.755133727757585,-26.57746974545631,1.2007873406273042,2,0.7649974822998047,1.5811080932617188,2.2266645431518555,0.05110931396484375,0.8411102294921875,0,-0.02746917533095028,-2.820722418833667,56.91888809204102,1.1959903691032872,57.35222244262695,-3.2082564383927044,56.10222244262695,-0.02746917533095028
3684,2015-02-10,55.54111099243164,56.10889053344727,55.05666732788086,55.85889053344727,2797200.0,-0.0028327259602509702,1.5733664216143324,0.32836020922597375,40.429990602282096,39.950105111625675,0.5457506846149727,1.8428271083100114,1.8681622043238804,-0.36495495232833974,13.1057796321331,1.0522232055664134,-1.1686520977085095,-1.5563335418701172,-4.008108357891558,0.8954412741513238,-2.7822209498808377,-0.3304461338593967,2.6144447326660156,15.632820626450258,-23.096788870980586,1.2258874080107212,2,0.9227771759033203,1.7388877868652344,2.6408329010009766,0.49110984802246094,0.9877777099609375,1,-0.012723347465196655,-1.09191576000509,55.698890686035156,-2.820722418833667,56.91888809204102,1.1959903691032872,57.35222244262695,-0.012723347465196655
3685,2015-02-11,55.4366683959961,56.0,55.17333221435547,55.4555549621582,1210500.0,-0.0018804556583279508,-2.030535258539314,0.05943292038795288,35.14545427902205,39.80449668344598,0.6559434660483205,1.842843745722611,1.9457910188252114,-0.22166023032159643,12.791797309328452,0.8266677856445312,-1.4078466055397527,-1.5344984054565387,-4.057846765085358,0.9888499541722808,-2.796172585270952,-0.2728242256421254,2.656909561157221,12.262496076223064,-24.927401434282437,1.2616741798144104,2,1.0655536651611257,1.8433303833007741,2.5663862228393484,0.5955524444580007,1.1222190856933523,2,0.0006413260310242919,1.5733664216143324,55.54111099243164,-1.09191576000509,55.698890686035156,-2.820722418833667,56.91888809204102,0.0006413260310242919
3686,2015-02-12,56.41222381591797,56.47555541992188,55.0977783203125,55.57222366333008,2130300.0,0.01759765599464358,1.8505830587399346,-44.47606544134172,44.5222261513619,40.63590015520117,-0.3040313197203872,0.6591174388831647,0.9686761936250505,-1.1416337721634662,12.04001459872812,1.377777099609382,-1.4198821113795503,-0.4053319931030259,-2.642272710138606,1.831608723932554,-1.523802351620816,0.713138365414764,1.6206159286499044,43.74331419145571,6.073202668359883,1.1184703585177895,2,0.1466655731201172,0.8677749633789062,1.5652751922607422,-0.3800029754638672,0.05555343627930398,3,-0.02808692595667628,-2.030535258539314,55.4366683959961,1.5733664216143324,55.54111099243164,-1.09191576000509,55.698890686035156,-0.02808692595667628
3687,2015-02-13,56.747779846191406,56.80666732788086,56.18777847290039,56.246665954589844,1259100.0,0.005948285807140241,1.0,0.5965640483013247,44.26212418643832,40.928162008310274,-0.3984344398545048,0.21514137547914913,0.640263534259617,-1.3970222723889165,11.024003559137736,0.6188888549804688,-1.3006305816942074,0.006057167053221235,-2.1246663272689474,2.13678066137539,-1.059304580107863,1.0714189142143056,1.2255364500427248,86.9715767748821,48.54619483895847,1.0653617471610841,2,-0.14166831970214844,0.5322189331054688,1.1766643524169922,-0.7155590057373047,-0.7811126708984375,4,-0.0076557751398385054,1.8505830587399346,56.41222381591797,-2.030535258539314,55.4366683959961,1.5733664216143324,55.54111099243164,-0.0076557751398385054
3688,2015-02-17,57.11111068725586,57.36333465576172,56.35555648803711,56.747779846191406,1718100.0,0.00640255604799389,1.322661473604621,0.725046435857617,52.954970685176,41.92832757627154,-0.7175585881362636,-0.30959106255028956,0.26612946364638645,-1.6755380700215596,10.480725716417085,1.0077781677246094,-1.129397512661356,0.4617769241333036,-1.4084791309809432,2.3320329792475505,-0.47335110342382336,1.3969049516904306,0.803872629611206,89.0654380257955,45.72091028042092,0.9351280275571249,2,-0.5049991607666016,0.16888809204101562,0.8327770233154297,-1.0788898468017578,-2.0855560302734375,1,-0.016050606041478566,1.0,56.747779846191406,1.8505830587399346,56.41222381591797,-2.030535258539314,55.4366683959961,-0.016050606041478566
3689,2015-02-18,56.98444366455078,57.20888900756836,56.68222045898438,57.05555725097656,1006200.0,-0.002217905083280791,1.7882502625413632,-0.19572680980628904,56.817577551026915,44.41959697263017,-0.5785768993726208,-0.2761012237452505,0.40863213119289554,-1.481016351630096,9.618790481449805,0.5266685485839773,-0.8695239229313643,0.3852766036987276,-1.3849661163471367,2.155519323744592,-0.4998447563242081,1.2703979637216634,0.8733733325365591,83.27602870507256,33.30882731539815,0.8851213600229325,2,-0.37833213806152344,0.29555511474609375,0.9594440460205078,-0.9522228240966797,-1.5411109924316406,2,-0.007799369800637668,1.322661473604621,57.11111068725586,1.0,56.747779846191406,1.8505830587399346,56.41222381591797,-0.007799369800637668
3690,2015-02-19,56.83000183105469,56.98333358764648,56.15777969360352,56.612220764160156,1152900.0,-0.002710245526046484,2.1482979342450124,-3.0624396523978112,54.35512535600587,45.3698222095826,-0.3464789315278267,-0.18957275924343264,0.5839965701323564,-1.2443634065658529,8.919674972501012,0.8266639709472585,-0.7600906800429783,0.2677791595458956,-1.4472308427436502,1.9827891618354414,-0.5897258415988773,1.1252841606906685,0.9717921726485201,76.45907910732748,23.645326634466322,0.8575050011447739,2,-0.2238903045654297,0.4499969482421875,1.1138858795166016,-0.30778121948241477,-1.5800018310546875,3,-0.005298488808028967,1.7882502625413632,56.98444366455078,1.322661473604621,57.11111068725586,1.0,56.747779846191406,-0.005298488808028967
3691,2015-02-20,57.03444290161133,57.04222106933594,56.253334045410156,56.80555725097656,1382400.0,0.0035974144636561345,5.454595109162128,1.0509896654405324,64.29765742430854,48.026961672901805,-0.6713355894080948,-0.5266393633014417,0.3808975933922767,-1.3694665300932343,8.161353701973347,0.7888870239257812,-0.6906746128325167,0.5392759323120089,-0.9697051197958899,2.0482569844199077,-0.21521459374194052,1.2937664583659583,0.7124485685754323,72.7186429093531,13.334576818922471,0.7544905260539485,2,-0.8244419097900391,0.24555587768554688,0.9094448089599609,-0.38388824462890625,-0.7944412231445312,4,-0.00833803918699172,2.1482979342450124,56.83000183105469,1.7882502625413632,56.98444366455078,1.322661473604621,57.11111068725586,-0.00833803918699172
3692,2015-02-23,57.07777786254883,57.21444320678711,56.51333236694336,56.62555694580078,1048500.0,0.0007598033527258519,-1.072238351608084,1.9757504041599308,56.129882460268604,49.879445410654476,-0.7708219770157427,-0.636472905603469,0.34011663609963705,-1.3402477532470272,8.419057453106632,0.70111083984375,-0.46070617766835653,0.6041109085083036,-0.8555698154016156,2.063791632418223,-0.12572945344665953,1.3339512704632668,0.6153091247918141,76.3132497334104,16.131241332144697,0.7298403619549604,2,-0.8677768707275391,0.20222091674804688,0.8702774047851562,-0.3516674041748047,-0.9633331298828054,0,-0.010687182178334309,5.454595109162128,57.03444290161133,2.1482979342450124,56.83000183105469,1.7882502625413632,56.98444366455078,-0.010687182178334309
3693,2015-02-24,56.87444305419922,57.07110977172852,56.61333465576172,56.97333145141602,1071000.0,-0.0035624163372174333,2.1094096156087443,-0.21867276270172895,52.978292086556436,51.2737011311294,-0.4282320324398725,-0.5408517927200478,0.5943446507372983,-1.0596600160746448,8.69068783517173,0.4644432067871094,-0.4783421340882086,0.45155391693115376,-0.8642390843552334,1.767346918217541,-0.2063425837120363,1.1094504175743438,0.7659155399522248,67.82323338074622,9.191055522924124,0.657896500643193,2,-0.6438865661621094,0.2311115264892578,1.1080560684204102,0.07777786254882812,-0.5944442749023366,1,-0.015961050872026483,-1.072238351608084,57.07777786254883,5.454595109162128,57.03444290161133,2.1482979342450124,56.83000183105469,-0.015961050872026483
3694,2015-02-25,56.40666580200195,57.02111053466797,56.11111068725586,56.66777801513672,1043100.0,-0.00822473552402947,-1.1355923099303955,2.640473710604293,52.52022928629715,53.2042316874933,0.19582958524477334,-0.09132059434860196,1.0895367298592546,-0.5183043213066796,8.878948600508165,0.9099998474121094,-0.4082897424365797,-0.0076122283935546875,-1.321359208175167,1.3061347513880577,-0.6644857182843609,0.6492612614972515,1.1820189668240815,26.787492393649387,-30.3229915760717,0.6568734898908078,2,-0.17610931396484375,0.6988887786865234,1.5925006866455078,0.5455551147460938,0.06999969482421875,2,-0.024484892439263994,2.1094096156087443,56.87444305419922,-1.072238351608084,57.07777786254883,5.454595109162128,57.03444290161133,-0.024484892439263994
3695,2015-02-26,56.2588882446289,56.945556640625,55.97333145141602,56.52111053466797,1120500.0,-0.002619859821032189,-1.3333333333333561,1.004251340414058,38.92886858615558,52.58274751358149,0.5280327052298901,0.09428194810291046,1.2755768528664433,-0.3091956639973432,8.702733468325913,0.9722251892089773,-0.22946871667083713,-0.1763341903686566,-1.4646419662476475,1.1119735855103343,-0.8204880783081521,0.46781969757083885,1.2791561753782332,23.008145074534102,-27.615024415577178,0.6441538879394946,2,0.40944480895996804,0.41222190856934304,1.755000114440925,0.9288883209228587,0.8888893127441477,3,-0.01449647509853913,-1.1355923099303955,56.40666580200195,2.1094096156087443,56.87444305419922,-1.072238351608084,57.07777786254883,-0.01449647509853913
3696,2015-02-27,55.55555725097656,56.2588882446289,55.28222274780274,56.2588882446289,2537100.0,-0.012501686677384383,1.7772570969876604,2.6821937736397023,36.91060185982112,51.765911699512905,1.2259925026903176,0.7947819927030082,2.02325483046247,0.44211734922431845,7.919503329215752,0.9766654968261577,-0.06040223914556009,-0.8519985198974638,-2.1925215784980026,0.488524538703075,-1.5222600491977332,-0.1817369905971944,1.9328596271880443,14.14613440732812,-33.67866873980343,0.6702615293002688,2,0.7672214508056641,1.0983314514160156,2.4583311080932617,1.8249969482421946,1.3844413757324148,4,-0.005500030349730567,-1.3333333333333561,56.2588882446289,-1.1355923099303955,56.40666580200195,2.1094096156087443,56.87444305419922,-0.005500030349730567
3697,2015-03-02,55.91777801513672,56.11000061035156,55.66444396972656,55.66444396972656,1603800.0,0.006519973555908942,-2.517542538774281,-0.36019178409103597,52.515951606736344,51.7171318019085,0.8198728876443582,0.5369230746717619,1.7170953039937444,0.1103533821461653,7.093946460152728,0.554443359375,0.19560707704246738,-0.538555526733397,-1.7156040524065261,0.6384929989397321,-1.1270797895699616,0.049968736103167544,1.5220038720222107,35.52797123762611,-16.405493917139133,0.5885242628365644,3,0.3305549621582031,0.7361106872558594,2.0961103439331055,1.6094436645507884,0.9111099243164134,0,0.005762454710608322,1.7772570969876604,55.55555725097656,-1.3333333333333561,56.2588882446289,-1.1355923099303955,56.40666580200195,0.005762454710608322
3698,2015-03-03,56.563331604003906,56.77666854858398,55.78333282470703,56.47222137451172,2500200.0,0.011544693150941088,2.8368721175240585,0.35964463183255535,60.56500952932172,52.133513132830146,0.09883940577327621,-0.09660689368765674,1.0895511025598807,-0.493069293804659,6.32632747839598,0.993335723876946,0.29117809108132064,0.09622039794921733,-1.0805903268280659,1.2730311227265005,-0.4921849644394243,0.6846257603378589,0.8287879919694632,73.6740384214601,16.440387215260053,0.5884053623886424,3,-0.3149986267089844,-0.09944343566894531,1.258890151977539,0.9638900756836009,0.4466667175292969,1,-0.007936004803969277,-2.517542538774281,55.91777801513672,1.7772570969876604,55.55555725097656,-1.3333333333333561,56.2588882446289,-0.007936004803969277
3699,2015-03-04,55.61777877807617,56.21444320678711,55.44444274902344,56.16333389282226,2377800.0,-0.016716710262887013,1.3773747129144338,-5.987857980237738,51.59459737230822,51.826787801308186,0.9277014216584831,0.820110746078754,1.9948566887012618,0.47607818027159254,6.120372965287251,1.1188888549804688,0.34404421557071174,-0.8043325424194308,-2.040327376981459,0.43166229214259744,-1.4223299597004413,-0.1863351251384202,1.7276317725353465,20.173702449126214,-40.982601099082345,0.6179974172810139,3,0.63055419921875,0.8461093902587891,2.2283315658569336,1.9094429016113352,3.3111114501953196,2,0.011906624388274833,2.8368721175240585,56.563331604003906,-2.517542538774281,55.91777801513672,1.7772570969876604,55.55555725097656,0.011906624388274833
3700,2015-03-05,55.502220153808594,56.0455551147461,55.3388900756836,55.71777725219727,1836000.0,-0.0020777281438849604,-1.6065752538009253,0.3951151635504398,40.55793040119059,49.18904035429508,0.9332481543967077,0.9364249362760901,2.0377276459848375,0.6387497455366997,6.088636658157813,0.7066650390625,0.25811524198852,-0.8898910522460923,-2.1862313320207534,0.4064492275285687,-1.5380611921334264,-0.24172091235875826,1.7974155323483103,14.721002654686208,-46.628744347094035,0.6481701398873307,3,0.7461128234863281,0.9616680145263672,2.524446487426758,2.0250015258789134,4.754447937011719,3,0.017556871424551757,1.3773747129144338,55.61777877807617,2.8368721175240585,56.563331604003906,-2.517542538774281,55.91777801513672,0.017556871424551757
3701,2015-03-06,54.893333435058594,55.502220153808594,54.637779235839844,55.22000122070313,2450700.0,-0.010970493019245797,-1.0636559844821463,1.5154582618082546,31.791335928299816,46.48475740629855,1.3482629205527772,1.4246976301340837,2.558618571304507,1.302864013978649,6.741059363056615,0.86444091796875,0.11789360402146087,-1.375833320617673,-2.7526779617219432,0.0010113204865973557,-2.064255641169808,-0.6874110000655378,2.3614428839327886,11.947986167216914,-44.25391782282486,0.6884223205521353,3,0.9611110687255859,1.5033340454101562,2.9088878631591797,2.6338882446289134,4.667778015136719,4,0.04106954307997279,-1.6065752538009253,55.502220153808594,1.3773747129144338,55.61777877807617,2.8368721175240585,56.563331604003906,0.04106954307997279
3702,2015-03-09,54.73222351074219,54.88888931274414,54.07444381713867,54.52222061157226,2694600.0,-0.002934963396001522,2.11252359883081,-0.6428638157741162,25.67594027838777,43.45116276094648,1.2758339114377364,1.48998067972569,2.655555974592019,1.527660538353075,7.257217618400981,0.8188896179199219,-0.0009105354327303417,-1.427610015869142,-2.9288770008500435,0.07365696911175945,-2.178243508359593,-0.6769765233786913,2.417872924923131,24.342153557735266,-26.558363015212215,0.750633492490451,3,0.8155536651611328,1.3827762603759766,2.4811086654663086,2.588886260986328,4.568885803222663,0,0.04033775670622042,-1.0636559844821463,54.893333435058594,-1.6065752538009253,55.502220153808594,1.3773747129144338,55.61777877807617,0.04033775670622042
3703,2015-03-10,54.16888809204102,54.73444366455078,54.16555786132813,54.28889083862305,2331000.0,-0.010292573233217861,-7.982652692447589,-0.5714337614211744,23.57107919140678,40.23459052818088,1.581319057227951,2.0372667387729493,3.129727921711023,2.158724010867452,7.768697435049676,0.5688858032226491,-0.24981829240643094,-1.914445304870597,-3.6519518174034573,-0.17693879233773657,-2.783198561137027,-1.0456920486041668,2.7966691865126947,4.413285132659142,-40.64077929586135,0.8687532562664286,3,1.3411121368408132,1.9461116790771413,3.023888587951653,3.152221679687493,6.218891143798821,1,0.049105675621260225,2.11252359883081,54.73222351074219,-1.0636559844821463,54.893333435058594,-1.6065752538009253,55.502220153808594,0.049105675621260225
3704,2015-03-11,54.83444213867188,55.21222305297852,54.11999893188477,54.12777709960938,1926000.0,0.012286647743257717,-2.0246241931905815,-5.888740542946499,32.9081979382306,39.56562712285589,0.7479460882169278,1.3871776597626777,2.379831138086054,1.5675315173302025,7.759724793429037,1.09222412109375,-0.4207550115007166,-1.2135578155517521,-3.0246736321710657,0.5975580010675614,-2.1191157238614124,-0.3079999072420918,1.957648332196932,38.55684468227188,-2.4204039883713193,0.905557908309658,3,0.591114044189446,1.280557632446282,2.1411123275756765,2.4866676330566335,5.243335723876946,2,0.03967499436502919,-7.982652692447589,54.16888809204102,2.11252359883081,54.73222351074219,-1.0636559844821463,54.893333435058594,0.03967499436502919
3705,2015-03-12,55.47222137451172,55.87777709960938,54.7955551147461,55.28666687011719,1298700.0,0.011630997069814963,1.171684464347196,0.2625777336327518,37.544291646922325,39.63603709920046,-0.014703066038997292,0.7928482752442818,1.6687900655812626,1.0150175419525738,7.461130718829713,1.0822219848632812,-0.5535933921007441,-0.5775562286376967,-2.386213705668787,1.2311012483933936,-1.481884967153242,0.32677250987784845,1.1568102971332834,77.51077246564097,38.87357598999466,0.9043287385155439,3,-0.046665191650390625,0.6427783966064453,1.4947223663330078,1.8488883972167969,5.970001220703132,3,0.06231351058438128,-2.0246241931905815,54.83444213867188,-7.982652692447589,54.16888809204102,2.11252359883081,54.73222351074219,0.06231351058438128
3706,2015-03-13,54.82777786254883,55.6422233581543,54.557777404785156,55.27777862548828,1809000.0,-0.011617409506859966,-1.1907961914743588,-2.4251675506763704,33.62973283523263,37.537568346811156,0.5762468643666594,1.383432094690498,2.244656010673239,1.7174857175568619,7.733279203212779,1.0844459533691406,-0.6767797781258054,-1.142777442932129,-3.0220153365429283,0.7364604506786705,-2.082396389737525,-0.20315849612673276,1.647978537825793,41.774532347011785,7.576634180064687,0.9396189468053994,3,0.5977783203125,1.287221908569336,2.1391658782958984,2.4933319091796875,5.920001983642578,4,0.09901714860451771,1.171684464347196,55.47222137451172,-2.0246241931905815,54.83444213867188,-7.982652692447589,54.16888809204102,0.09901714860451771
3707,2015-03-16,56.313331604003906,56.4477767944336,54.81222152709961,54.89444351196289,1958400.0,0.027094910634155367,-1.065966207376756,-3.1530793031831474,46.559470368201126,35.98139732890887,-0.9468705122967904,-0.14370613342750005,0.6955196303432487,0.27253675575717295,8.111467617870934,1.6355552673339915,-0.6745399728650838,0.36449871063232564,-1.4867467807290566,2.215744201993708,-0.5611240350483655,1.2901214563130168,-2.2388877868652344,94.22431183865275,61.624460513020225,0.9256227456806916,3,-1.0522212982177734,-0.1983318328857422,0.49777889251708984,1.0077781677246094,1.1233367919921946,0,0.05767337420257501,-1.1907961914743588,54.82777786254883,1.171684464347196,55.47222137451172,-2.0246241931905815,54.83444213867188,0.05767337420257501
3708,2015-03-17,56.19444274902344,56.53444290161133,55.93777847290039,56.02555465698242,1902600.0,-0.0021112026512033477,-2.464543209329627,0.11902847940465597,48.64056237559116,35.65317121816253,-0.9899111426434288,-0.10225559257373362,0.7602046769276427,0.4131052000015387,8.161824671454001,0.5966644287109375,-0.605556465320177,0.29144325256347514,-1.4824132303688984,2.0652997354958487,-0.5954849889027116,1.178371494029662,-2.0725322723388686,85.91807650742888,50.41085134200136,0.8869282414661882,3,-0.8899993896484375,-0.4755535125732422,0.6775007247924805,1.1266670227050781,0.7800025939941406,1,0.05528423119731718,-1.065966207376756,56.313331604003906,-1.1907961914743588,54.82777786254883,1.171684464347196,55.47222137451172,0.05528423119731718
3709,2015-03-18,56.540000915527344,56.89444351196289,55.55110931396485,56.356666564941406,1971900.0,0.00614932989098671,2.0112189490786108,1.0855374607548618,51.7562239516803,36.897426057105825,-1.330847788631786,-0.5089095706875284,0.4034588985421408,0.11622297612467491,8.225027258029963,1.3433341979980398,-0.6526529851961484,0.6592235565185547,-1.0681148436331895,2.386561956670299,-0.20444564355731387,1.5228927565944232,-2.321589141845706,84.83126898846285,45.7707804081869,0.8636692000758714,3,-1.0555572509765625,-0.8211116790771484,0.3319425582885742,0.7811088562011719,-0.32666778564453125,2,0.06805409016637998,-2.464543209329627,56.19444274902344,-1.065966207376756,56.313331604003906,-1.1907961914743588,54.82777786254883,0.06805409016637998
3710,2015-03-19,56.52888870239258,56.79222106933594,56.26555633544922,56.36666870117188,1158300.0,-0.00019653719410739345,-1.8902310099751929,0.8848314606741186,56.65652524858302,39.66022487047063,-1.2949670140331122,-0.5496958413980053,0.38360931099673223,0.16984091895386655,8.659533868461263,0.5266647338867188,-0.8051475342166796,0.6631669998168945,-1.034326695408268,2.360660695042057,-0.1855798477956867,1.5119138474294758,-2.1499150244140637,84.35571053787244,40.402809959257006,0.8487468476125825,3,-1.0444450378417969,-0.8099994659423828,0.34305477142333984,0.7922210693359375,-0.9155540466308594,3,0.06278009778044757,2.0112189490786108,56.540000915527344,-2.464543209329627,56.19444274902344,-1.065966207376756,56.313331604003906,0.06278009778044757
3711,2015-03-20,56.55888748168945,57.18888854980469,56.351112365722656,56.88111114501953,2592000.0,0.0005306805066487286,-1.2710919685837345,-1.9863374485597578,54.59320798940461,42.87325461613917,-1.1888851619931486,-0.6505002552518775,0.3121503119770921,0.19629528475385172,9.18053023111961,0.8377761840820312,-0.8400204310514567,0.7169435501098604,-0.9240006532907685,2.3578877535104894,-0.10352855159045049,1.5374156518101714,-2.0289856136718782,73.49224514428703,27.297430651190474,0.8204721017003133,3,-0.9044437408447266,-0.8399982452392578,0.33222293853759766,0.7622222900390625,-0.45444488525390625,4,0.0863407208125575,-1.8902310099751929,56.52888870239258,2.0112189490786108,56.540000915527344,-2.464543209329627,56.19444274902344,0.0863407208125575
3712,2015-03-23,56.46777725219727,56.79888916015625,56.1077766418457,56.55888748168945,1386900.0,-0.0016108914716838063,1.4202279011982848,0.2827546200380984,49.25632181382786,45.72717046307484,-0.9227317557194255,-0.6402593376644106,0.3227773479762135,0.344434211451464,9.540008901302654,0.6911125183105469,-0.799485289252317,0.6563333511352596,-0.9088195236399557,2.221486225910475,-0.12624308625234448,1.4389097885228637,-1.725156449636728,55.97017706494268,12.703902072946697,0.7825764373876075,3,-0.8133335113525462,-0.7488880157470774,0.45166683197020774,0.8533325195312429,-0.9644432067871165,0,0.07579548553644533,-1.2710919685837345,56.55888748168945,-1.8902310099751929,56.52888870239258,2.0112189490786108,56.540000915527344,0.07579548553644533
3713,2015-03-24,55.96666717529297,56.72777938842773,55.81444549560547,56.46333312988281,1379700.0,-0.008874266020180599,-1.2801729474395793,5.451264444817038,52.91712729033358,47.950384835530734,-0.15621630768701777,-0.22202804327795178,0.7793714705600223,0.8754357179711221,10.036356600321957,0.9133338928222585,-0.6599925403782194,0.20061206817626953,-1.2853939486499755,1.6866180850025145,-0.5423909402368494,0.9436150765893885,-1.0283449529528923,25.373252526005068,-19.954269510970185,0.7430030084131222,3,-0.09333419799804688,-0.24777793884277344,0.9763879776000977,1.3544425964355469,-0.857776641845696,1,0.0262656558786849,1.4202279011982848,56.46777725219727,-1.2710919685837345,56.55888748168945,-1.8902310099751929,56.52888870239258,0.0262656558786849
3714,2015-03-25,55.02555465698242,56.47777938842773,54.905555725097656,55.8922233581543,1861200.0,-0.016815589811036813,-1.8413683274389232,1.7449730410605386,46.49796668787327,48.945237617858616,0.910617595057424,0.6432917990928786,1.6474939378542786,1.8488460846543973,10.63333869360981,1.572223663330071,-0.4876811593414345,-0.6714448928833008,-2.1604644498020917,0.8175746640354902,-1.4159546713426963,0.0730648855760947,2.1633338928222656,5.255428844463898,-42.128346768140446,0.7445097784593938,3,0.8477783203125,0.6188888549804688,1.9175004959106445,2.2955551147460938,0.30333328247071023,2,0.03541791987712117,-1.2801729474395793,55.96666717529297,1.4202279011982848,56.46777725219727,-1.2710919685837345,56.55888748168945,0.03541791987712117
3715,2015-03-26,55.44333267211914,56.21777725219727,54.67111206054688,54.95111083984375,2466000.0,0.007592436236964151,-1.939815033009143,-0.5679469347512236,54.15756166458183,51.2261074877863,0.5456965998986405,0.16999751108559735,1.173866211791875,1.461545979164086,11.189249287053673,1.5466651916503906,-0.22009368398362028,-0.21288909912109233,-1.681649609797553,1.2558714115553684,-0.9472693544593227,0.521491156217138,1.6998892211914054,30.670737250386154,-20.319866164546198,0.73438025533823,3,0.4866676330566406,0.20111083984375,1.4997224807739258,1.877777099609375,-0.06999969482421875,3,0.013888062290867254,-1.8413683274389232,55.02555465698242,-1.2801729474395793,55.96666717529297,1.4202279011982848,56.46777725219727,0.013888062290867254
3716,2015-03-27,55.25,56.07555770874024,54.93333435058594,54.93333435058594,2379600.0,-0.0034870319441738795,-6.214065436322504,0.6433393007990204,53.895008218624604,52.04116724894447,0.8998486444886069,0.35759917303002453,1.2588779024190586,1.67425177232262,11.07479292146364,1.142223358154304,-0.041058300713451956,-0.39094390869140483,-1.8704308289509655,1.0885430115681558,-1.1306873688211851,0.3487995514383755,1.7943374999999975,27.20623036874465,-26.03346849178761,0.7397434601297787,3,0.6800003051757812,0.3944435119628906,1.6930551528930664,2.0711097717285156,-0.4766654968261719,4,0.006576192864465424,-1.939815033009143,55.44333267211914,-1.8413683274389232,55.02555465698242,-1.2801729474395793,55.96666717529297,0.006576192864465424
3717,2015-03-30,56.2400016784668,56.44444274902344,55.32888793945313,55.61888885498047,1784700.0,0.017918582415688666,1.1661364334998585,1.9614152170770491,64.64029312405349,53.81891510988473,-0.11359444667517948,-0.6398289362506446,0.20915610756759406,0.7095057461482952,10.778611627388548,1.1944427490234375,0.0983309842918203,0.5829465866088839,-0.9161218282385022,2.08201500145627,-0.16658762081480916,1.332480794032577,0.7094068039550763,76.28310114385255,16.17042313180515,0.7495342074236943,3,-0.3100013732910156,-0.5955581665039062,0.5049982070922852,1.0811080932617188,-1.938892364501946,0,-0.002410367673995828,-6.214065436322504,55.25,-1.939815033009143,55.44333267211914,-1.8413683274389232,55.02555465698242,-0.002410367673995828
3718,2015-03-31,56.11444473266602,57.22111129760742,55.97444534301758,55.97444534301758,1942200.0,-0.002232520306784558,-16.80959128065395,0.22540090037527016,59.79593326229438,54.7122161443974,-0.0006465779073892008,-0.5793282161256101,0.24991514134502069,0.8595607972493795,10.977010276476385,1.2466659545898438,0.3394176738631458,0.4798339843750057,-0.9748877093741015,1.9345556781241129,-0.24752686249954792,1.2071948312495593,-1.4433326721191406,56.60129819422664,-5.980360444048898,0.7273608468745543,3,-0.1683330535888743,-0.46666717529297586,0.6305551528930593,1.206665039062493,-1.7666664123535227,1,-0.010890434542607519,1.1661364334998585,56.2400016784668,-6.214065436322504,55.25,-1.939815033009143,55.44333267211914,-0.010890434542607519
3719,2015-04-01,56.27999877929688,56.563331604003906,55.10222244262695,55.77111053466797,2572200.0,0.002950292877699656,1.716942720340486,3.634931880108858,56.663607915996444,54.71300310744334,-0.2312822918987152,-0.7301624550530121,0.0310451953168851,0.703092680174457,11.138958907264653,1.4611091613769531,0.37814252859993047,0.6122770309448313,-0.8707027473606104,2.095256809250273,-0.12921285820788597,1.3537669200975486,-1.5578867340087896,63.0936156908271,2.30123193129873,0.7414898891527193,4,-0.33388710021973367,-0.6322212219238352,0.38805675506591086,1.0411109924316335,-1.3555564880371094,2,-0.02080860467751844,-16.80959128065395,56.11444473266602,1.1661364334998585,56.2400016784668,-6.214065436322504,55.25,-0.02080860467751844
3720,2015-04-02,56.47666549682617,56.77555465698242,55.63222122192383,56.47999954223633,1510200.0,0.0034944335784463654,2.846730411345697,-0.006551625912654891,64.687237937835,55.834561990602275,-0.48739019209594403,-0.8960226258938349,-0.20424731425776343,0.5109285984731144,11.113478806777202,1.1433334350585938,0.4100295301253709,0.7602214813232422,-0.7633380546022863,2.2837810172487707,-0.0015582866395220663,1.5220012492860064,-1.704573466491695,67.4598609033777,4.085794345933692,0.7617797679627641,4,-0.5305538177490234,-0.828887939453125,0.1913900375366211,0.8444442749023438,-1.3244438171386719,3,-0.020323040449998664,1.716942720340486,56.27999877929688,-16.80959128065395,56.11444473266602,1.1661364334998585,56.2400016784668,-0.020323040449998664
3721,2015-04-06,57.14777755737305,57.32333374023438,55.88888931274414,56.01889038085938,2445300.0,0.011882997245731275,-1.0655993452150538,-338.59382151029536,58.69415048159742,56.88320962035445,-1.1914803652889177,-1.464671990445126,-0.9329884438994469,-0.1364219073130073,10.18776967692585,1.4344444274902415,0.40203820476877894,1.3186113357543974,-0.28026581288401076,2.9174884843928055,0.5191727614351933,2.1180499100736014,-2.326705141693111,92.0960204447907,31.27662615424856,0.7994385743192042,4,-1.1505546569824148,-1.4488887786865234,-0.4780559539794922,0.17333221435546875,-2.1655540466308594,0,-0.031050106511958164,2.846730411345697,56.47666549682617,1.716942720340486,56.27999877929688,-16.80959128065395,56.11444473266602,-0.031050106511958164
3722,2015-04-07,56.93999862670898,57.50444412231445,56.9000015258789,57.40444564819336,1688400.0,-0.0036358182162984365,-1.2204145121284418,-0.4114202297157196,57.6267284163074,57.406498634351536,-1.0165763752105192,-1.141538746743933,-0.7584657944435165,0.07823767223982969,8.717567798362511,0.604442596435554,0.3449835807277353,1.000443649291988,-0.5843452572022869,2.5852325557862628,0.20804919604485406,1.7928381025391218,-2.018835758046862,76.50318867828621,18.07957920933577,0.7923944532471358,4,-0.8522205352783132,-1.1505546569824148,-0.4516649246215749,0.38111114501953836,-1.5555534362792898,1,-0.038051706634900206,-1.0655993452150538,57.14777755737305,2.846730411345697,56.47666549682617,1.716942720340486,56.27999877929688,-0.038051706634900206
3723,2015-04-08,56.82888793945313,57.2599983215332,56.61000061035156,56.64444351196289,1572300.0,-0.0019513644175559453,-4.13162372569983,-0.3971269465799422,53.104085440433465,58.14051182908045,-0.8608222176377254,-0.8652938758071897,-0.6949101943605598,0.18616117872043247,7.216168403673034,0.6499977111816406,0.30021638941434503,0.7563329696655359,-0.6377720901966981,2.15043802952777,0.05928043973442243,1.4533854995966493,-1.7527281955718763,71.87785837695034,16.100870971061426,0.6970525299311162,4,-0.741109848022468,-1.0394439697265696,-0.3777770996093821,0.4922218322753835,-1.0122222900390696,2,-0.044480522444525716,-1.2204145121284418,56.93999862670898,-1.0655993452150538,57.14777755737305,2.846730411345697,56.47666549682617,-0.044480522444525716
3724,2015-04-09,57.0099983215332,57.4900016784668,56.57888793945313,56.91666793823242,1464300.0,0.0031869422163077754,-1.3699444334193545,0.5060081487456114,54.98731422135896,58.23270655761125,-0.8167237143018227,-0.9223495220746827,-0.8801841205471845,0.004835897330863759,6.225800965142088,0.9111137390136648,0.3103987800272918,0.8286655426025362,-0.496474909147274,2.1538059943523464,0.16609531672763467,1.4912357684774378,-1.7881415149459556,73.59044157198976,20.543282429044496,0.6625702258749048,4,-0.7911090850830078,-1.2205543518066406,-0.6538877487182617,0.3111114501953125,-1.0477752685546804,3,-0.046697422901259,-4.13162372569983,56.82888793945313,-1.2204145121284418,56.93999862670898,-1.0655993452150538,57.14777755737305,-0.046697422901259
3725,2015-04-10,58.92889022827149,59.27111053466797,56.55888748168945,57.0099983215332,4255200.0,0.033658866220550365,1.083654725341711,20.560206000163568,67.65437010178634,59.761524544629225,-2.4464657754907293,-2.7078303993795316,-2.75720751686989,-1.9081887998734501,6.581684609609975,2.7122230529785156,0.38200220300179666,2.5747240066528363,0.8101729675601348,4.339275045745538,1.692448487106489,3.4569995261991835,-3.570078182740609,89.88178821130393,37.79236257031544,0.8822755195463502,4,-1.7422237396240305,-2.256113052368171,-2.57277965545655,-1.6077804565429759,-3.0788917541503977,4,-0.06795390039588023,-1.3699444334193545,57.0099983215332,-4.13162372569983,56.82888793945313,-1.2204145121284418,56.93999862670898,-0.06795390039588023
3726,2015-04-13,60.25666809082031,60.93111038208008,58.77777862548828,58.98444366455078,4954500.0,0.02253186607461033,-1.555042570237497,0.6629995268634201,73.83281623799346,60.78291600173366,-3.340668154800774,-3.8030184102701483,-4.0354932031296755,-3.2154175959726103,7.092276462453465,2.153331756591797,0.62657188200847,3.6310573577880874,1.2817771223784433,5.980337593197731,2.456417240083262,4.805697475492913,-4.584872166158462,84.57438454934424,31.61364960391674,1.1746401177048225,4,-2.240001678466797,-2.7538909912109375,-3.900557518005371,-2.935558319091797,-4.383335113525391,0,-0.08471172689866069,1.083654725341711,58.92889022827149,-1.3699444334193545,57.0099983215332,-4.13162372569983,56.82888793945313,-0.08471172689866069
3727,2015-04-14,59.56111145019531,60.55555725097656,58.79111099243164,60.00777816772461,3445200.0,-0.011543231025927914,1.2881828413124405,-0.35109113479217763,72.06983746875488,62.14668313578482,-2.3741354128091174,-3.0057785320571924,-3.2598954447466895,-2.5016930671555997,8.328588097201495,1.7644462585449219,0.7846114519674003,2.773111724853514,0.08951432678458104,5.456709122922447,1.4313130258190512,4.114910423887977,-3.3633840797916363,68.66584885774313,11.710873924092269,1.341798699034465,4,-1.5444450378417969,-2.0583343505859375,-3.4355554580688477,-2.307222366333008,-4.85333251953125,1,-0.0768771406034282,-1.555042570237497,60.25666809082031,1.083654725341711,58.92889022827149,-1.3699444334193545,57.0099983215332,-0.0768771406034282
3728,2015-04-15,59.30110931396485,59.92777633666992,59.03666687011719,59.63888931274414,1833300.0,-0.004365300275631645,-1.0564106852824275,0.7562237917516986,78.64796626484609,64.58938961899034,-1.804310637938194,-2.6362617454302253,-2.966535358405949,-2.2333663030127653,9.539983182000519,0.8911094665527344,0.9764864419211676,2.357776260375985,-0.5328216485944992,5.248374169346469,0.9124773058907394,3.803075214861231,-2.630043642393538,62.719168138257565,-0.7434185667247633,1.4452989544852424,4,-1.0194435119628977,-1.775554656982429,-3.4697208404541087,-2.328887939453132,-4.306663513183601,2,-0.06604706334916444,1.2881828413124405,59.56111145019531,-1.555042570237497,60.25666809082031,1.083654725341711,58.92889022827149,-0.06604706334916444
3729,2015-04-16,60.387779235839844,60.68222045898438,58.6966667175293,59.59000015258789,3426300.0,0.018324613728922134,1.8637900441534314,-2.361830440331173,80.40445221144502,66.33574676050256,-2.511081467109605,-3.604700334942777,-4.012012749625534,-3.299701948673281,10.941672602430918,1.9855537414550852,1.0457915115461702,3.2520572662353544,-0.013396843479405618,6.517511375950114,1.619330211377978,4.884784321092731,-3.2907090932176573,87.57311421172759,19.13794553870369,1.6327270548573791,4,-1.9777793884277344,-2.862224578857422,-4.575279235839844,-3.4566688537597656,-5.357780456542962,3,-0.07569600412980326,-1.0564106852824275,59.30110931396485,1.2881828413124405,59.56111145019531,-1.555042570237497,60.25666809082031,-0.07569600412980326
3730,2015-04-17,60.07777786254883,60.27999877929688,59.36555480957031,59.53333282470703,3417300.0,-0.005133511733894536,-1.078279226831177,0.6824508805401347,79.26709522970411,68.6216295102922,-1.8288680169267337,-3.1781376751720316,-3.6501751894056724,-2.97183180965812,12.41911106086916,1.0222244262695312,1.1858251232482715,2.7646114349365263,-0.7390068640001957,6.268229733873248,1.0128022854681689,4.516420584404884,-2.5973036959808553,61.81006784510692,-11.35117431376252,1.7518091494683594,4,-1.3327789306640625,-2.333333969116211,-4.307499885559082,-3.14666748046875,-5.947776794433601,4,-0.06850377886789072,1.8637900441534314,60.387779235839844,-1.0564106852824275,59.30110931396485,1.2881828413124405,59.56111145019531,-0.06850377886789072
3731,2015-04-20,61.44222259521485,61.57555770874024,60.08333206176758,60.43333435058594,4075200.0,0.022711304931878784,1.33972127519587,1.8530580214821848,80.16747578936487,71.12615699618746,-2.8162415782399535,-4.382679308190909,-4.986157419629414,-4.313680786853219,14.205868687535734,1.4977798461914134,1.400930444765855,3.884889411926274,-0.05133080662597678,7.821109630478524,1.9167793026501485,5.852999521202399,-3.616684807095666,95.36852510454707,21.668504489680103,1.968110109276126,4,-2.375000000000007,-3.3755550384521555,-5.671944618225105,-4.511112213134773,-6.591110229492195,0,-0.09101598029641078,-1.078279226831177,60.07777786254883,1.8637900441534314,60.387779235839844,-1.0564106852824275,59.30110931396485,-0.09101598029641078
3732,2015-04-21,60.747779846191406,62.11555480957031,60.41555786132813,61.643333435058594,4314600.0,-0.011302370254384742,-1.179486677882557,-0.8876638157247909,75.2054974750944,73.58186944448312,-1.7040632558258793,-3.532249176742667,-4.2567650198336295,-3.6109183922527137,16.35027240148208,1.6999969482421804,1.5595535384338248,2.9764465332031236,-1.1701205266564187,7.123013593062666,0.903163003273356,5.049730063132891,-2.472239667597698,59.99357315721999,-15.213775573418651,2.0732835299297707,4,-1.4105587005615234,-2.3544464111328125,-4.97750186920166,-3.816669464111328,-6.770000457763679,1,-0.08024074099890066,1.33972127519587,61.44222259521485,-1.078279226831177,60.07777786254883,1.8637900441534314,60.387779235839844,-0.08024074099890066
3733,2015-04-22,57.4366683959961,59.61555480957031,57.35222244262695,58.997779846191406,6378300.0,-0.05450588414224811,-1.6165641330951908,1.743180385408317,54.68793000340757,73.5486045313774,1.9023844115717239,-0.1110561829802279,-0.9091285570018144,-0.3020700208558864,17.212239868314917,3.395557403564453,1.6569619276759084,-0.40816497802733664,-4.471317056810257,3.6549871007555836,-2.439741017418797,1.6234110613641235,4.678886413574212,1.7728335304751552,-71.87001891602314,2.031576039391459,4,1.900552749633782,0.9566650390624929,-1.7486133575439524,-0.5055580139160227,-3.2422256469726634,2,-0.04751127705593505,-1.179486677882557,60.747779846191406,1.33972127519587,61.44222259521485,-1.078279226831177,60.07777786254883,-0.04751127705593505
3734,2015-04-23,56.97444534301758,57.6977767944336,56.94444274902344,57.25555419921875,3636000.0,-0.008047525490018526,-3.4169043065946894,0.18006969083853896,51.974966702990685,71.8064485981779,2.636265384839355,0.5319314577003809,-0.40991200769548186,0.15780493582828115,17.083151952753926,0.7533340454101634,1.7769508470963231,-0.9678325653076172,-4.835051257628237,2.8993861270130026,-2.901441911467927,0.9657767808526927,5.141109466552734,0.580196167533211,-70.79431213379493,1.9336093461603114,4,2.555553436279297,1.4188880920410156,-1.4627790451049805,-0.0433349609375,-1.176666259765625,3,-0.034752414531034725,-1.6165641330951908,57.4366683959961,-1.179486677882557,60.747779846191406,1.33972127519587,61.44222259521485,-0.034752414531034725
3735,2015-04-24,56.21333312988281,57.155555725097656,56.02444458007813,56.14777755737305,3003300.0,-0.013358834975091938,-6.245567949955689,-0.23320351196211206,46.31883392397135,68.74933945217543,3.3208942295694044,1.4268429192160426,0.3834792492923924,0.9072227811095956,16.500320229670418,1.1311111450195241,1.9293814502339046,-1.7674448013305692,-5.544186217327606,2.009296614666468,-3.655815509329088,0.12092590666794933,5.695377197265628,3.10105288999881,-62.94029372422591,1.88837070799852,4,2.8566665649414062,2.1800003051757812,-0.6116666793823242,0.7177772521972656,-0.7544441223144531,4,-0.021050777185757652,-3.4169043065946894,56.97444534301758,-1.6165641330951908,57.4366683959961,-1.179486677882557,60.747779846191406,-0.021050777185757652
3736,2015-04-27,55.61333465576172,56.86777877807617,55.52777862548828,56.21333312988281,2779200.0,-0.010673597182625283,-2.4755073166387986,-9.15251672970614,44.93038068974124,65.73384425450725,3.5682040907268373,2.1665366347992574,0.9780003778798871,1.4990866454226506,15.942853724315665,1.3400001525878906,2.0551227800232184,-2.3856100082397447,-6.110179178238084,1.338959161758595,-4.247894593238911,-0.5233254232405784,5.942319726562502,1.2987088189208,-60.79949988372734,1.8622845849991694,4,3.208332061767578,2.779998779296875,-0.011668205261230469,1.3177757263183594,0.06888580322266336,0,-0.026672264787359068,-6.245567949955689,56.21333312988281,-3.4169043065946894,56.97444534301758,-1.6165641330951908,57.4366683959961,-0.026672264787359068
3737,2015-04-28,56.10444259643555,56.48444366455078,54.88111114501953,55.66666793823242,3103200.0,0.008830758732842003,1.6771808019363674,-0.7296262858741401,47.309785033820845,62.25182411772667,2.8331378067601847,1.7547175100683603,0.47619124902301024,1.0050123761644159,16.00395950051033,1.60333251953125,1.9327223189589233,-1.8877241134643583,-5.6262381013702765,1.8507898744415598,-3.7569811074173174,-0.018467119511399233,4.9689817253417985,25.83896943532623,-33.57544925252812,1.8692569939529584,4,2.393890380859375,2.288890838623047,-0.41777610778808594,0.8266677856445312,-0.9666633605957031,1,-0.022339233271208347,-2.4755073166387986,55.61333465576172,-6.245567949955689,56.21333312988281,-3.4169043065946894,56.97444534301758,-0.022339233271208347
3738,2015-04-29,55.503334045410156,56.14777755737305,55.0,56.10444259643555,2236500.0,-0.010714098976960185,2.337637342828777,-1.3731003834088533,44.574274155327664,58.270693222602524,3.1725013440595973,2.432406495949948,1.0476800116783522,1.588576245825287,17.018405738595398,1.1477775573730469,1.5879265984285098,-2.4582771301269517,-6.270669330469055,1.3541150702151512,-4.364473230298003,-0.5520810299559002,4.950858958691406,22.09076183820616,-34.062757597181815,1.906196100171053,4,2.9949989318847656,2.8899993896484375,0.1833324432373047,1.4277763366699219,-0.4944458007812571,2,-0.027485820144323103,1.6771808019363674,56.10444259643555,-2.4755073166387986,55.61333465576172,-6.245567949955689,56.21333312988281,-0.027485820144323103
3739,2015-04-30,55.10889053344727,55.45777893066406,54.61000061035156,55.43222045898438,2914200.0,-0.007106663387827616,3.5281634898482754,0.5378894127950145,34.54692756396405,53.30178570418696,3.0613173264619107,2.8823969839590475,1.4113930528120804,1.9770366118313731,17.29431659023848,0.8933334350585938,1.2686057501451842,-2.7941652297973576,-6.748635264375324,1.1603048047806084,-4.771400247086341,-0.8169302125083746,4.787994284746084,19.598472655559533,-30.95483688919893,1.977235017288983,4,3.2538871765136648,3.2538871765136648,0.6872205734252859,1.8222198486328054,-0.6022224426269602,3,-0.016593471136364668,2.337637342828777,55.503334045410156,1.6771808019363674,56.10444259643555,-2.4755073166387986,55.61333465576172,-0.016593471136364668
3740,2015-05-01,55.32888793945313,55.48888778686523,54.7588882446289,54.945556640625,2528100.0,0.003992049266031472,1.0758349875796356,-1.1855732134640788,28.103076175152623,47.51685241371893,2.3432684171303038,2.710996244726104,1.1675668529604621,1.7555212690981534,17.824182647195087,0.7299995422363281,0.9041206080944519,-2.5167789459228445,-6.589941149139399,1.5563832572937102,-4.553360047531122,-0.48019784431456713,3.933570773799211,31.840476596780316,-13.81415848977537,2.036581101608277,5,3.0338897705078054,3.0338897705078054,0.43000030517577414,1.602222442626946,-0.08222198486328836,4,0.008474617171267518,3.5281634898482754,55.10889053344727,2.337637342828777,55.503334045410156,1.6771808019363674,56.10444259643555,0.008474617171267518
3741,2015-05-04,55.37333297729492,55.72999954223633,54.77777862548828,55.55555725097656,2438100.0,0.0008032881103705591,2.5857843665380997,-0.47537019345592624,30.24839358665311,42.52161864833656,1.505766677071719,2.663349491372358,1.0927274232842592,1.6987129982996976,18.922374748217457,0.9522209167480469,0.3819891748546027,-2.3836116790771484,-6.5957130885039135,1.8284897303496166,-4.489662383790531,-0.2775609743637659,3.3308307636093275,40.72315588533378,-1.9372417492457572,2.106050704713381,5,1.7394447326660156,2.9894447326660156,0.41388893127441406,1.5577774047851562,0.6500015258789062,0,0.0015450764054336652,1.0758349875796356,55.32888793945313,3.5281634898482754,55.10889053344727,2.337637342828777,55.503334045410156,0.0015450764054336652
3742,2015-05-05,54.77333450317383,55.37333297729492,54.69444274902344,55.05888748168945,2403900.0,-0.010835513086545068,-2.062640899000155,1.5670413866733657,29.308420599376902,39.701673158999824,1.3065661729835512,3.2598377963970364,1.6533357753116107,2.2830708995812117,20.11965318870899,0.6788902282714844,-0.16902135367626414,-2.875276947021483,-7.282766957287535,1.5322130632445692,-5.0790219521545055,-0.6715319418884604,3.4395296620640963,10.62142940422059,-28.2829851639556,2.2037450051330243,5,1.38055419921875,3.5894432067871094,1.0138874053955078,2.15777587890625,0.5866661071777344,1,0.016593584525292915,2.5857843665380997,55.37333297729492,1.0758349875796356,55.32888793945313,3.5281634898482754,55.10889053344727,0.016593584525292915
3743,2015-05-06,54.30110931396485,55.19444274902344,53.6522216796875,54.92777633666992,3744900.0,-0.00862144314368174,1.6590021934512162,2.194573581276025,20.52933944867371,36.20771457518683,1.4385128560608464,3.723904850580773,2.0864264969906614,2.7618369067122686,21.496479496619692,1.5422210693359375,-0.9135251086342393,-3.2211132049560476,-7.866148802448279,1.4239223925361841,-5.54363100370216,-0.8985954062099353,3.4794112246867073,31.229884867545692,-1.4555484887009769,2.3225177987461154,5,1.1027793884277273,3.5827789306640554,1.486112594604485,2.6300010681152273,0.7722244262695312,2,0.015407971079143712,-2.062640899000155,54.77333450317383,2.5857843665380997,55.37333297729492,1.0758349875796356,55.32888793945313,0.015407971079143712
3744,2015-05-07,54.3477783203125,55.04111099243164,53.9466667175293,54.3477783203125,2671200.0,0.000859448488939929,-1.7285280887122083,-0.0,21.5302946390901,33.45343243242225,1.0952447266927479,3.654954136148959,2.015438619247888,2.7125903693388196,23.14153158200567,1.0944442749023438,-1.63569312831806,-3.0413331985473633,-7.896022546499125,1.8133561494043988,-5.468677872523244,-0.6139885245714822,2.8547803780840866,33.47598668568711,4.289781627365361,2.427344673975883,5,0.9122219085693359,3.5361099243164062,1.4491662979125977,2.583332061767578,0.28333282470703125,3,0.012164433298818222,1.6590021934512162,54.30110931396485,-2.062640899000155,54.77333450317383,2.5857843665380997,55.37333297729492,0.012164433298818222
3745,2015-05-08,54.92444229125977,55.03889083862305,54.32777786254883,54.82888793945313,2240100.0,0.010610626391175604,3.3834785369124702,100.0,14.865790208547736,30.1129223789563,0.35372235117509376,2.9122156821638328,1.4254193014184295,2.1426193110291223,23.238482546588525,0.7111129760742188,-1.9258419943201517,-2.264446830749506,-7.181654787406764,2.6527611259077517,-4.723050809078131,0.19415714757911928,1.7810692245175446,61.229866508040885,38.74576631231541,2.4586039783286275,5,0.1438903808593679,2.9594459533691335,0.8725023269653249,1.832223892211907,-0.38777542114258523,4,-0.007606343970213425,-1.7285280887122083,54.3477783203125,1.6590021934512162,54.30110931396485,-2.062640899000155,54.77333450317383,-0.007606343970213425
3746,2015-05-11,55.1522216796875,55.36777877807617,54.33666610717773,54.86888885498047,2636100.0,0.004147140670447413,1.8864636282089815,2.965148309313745,18.239118723572943,26.88284834448431,0.05996101326459069,2.4057611223522173,1.2093299532613884,1.9295960327422677,22.14553866157199,1.0311126708984446,-2.158005357985097,-1.7814451217651381,-6.556025064352397,2.993134820822121,-4.168735093058771,0.6058448495284949,1.1258292590372463,87.15299249300166,66.54618462711757,2.3872899712936295,5,-0.25222206115722656,2.7316665649414062,0.6447229385375977,1.6044445037841797,-0.8377761840820312,0,0.0017124292009640385,3.3834785369124702,54.92444229125977,-1.7285280887122083,54.3477783203125,1.6590021934512162,54.30110931396485,0.0017124292009640385
3747,2015-05-12,54.98222351074219,55.46222305297852,54.49555587768555,54.77777862548828,3037500.0,-0.003082344895054767,-1.514447310974418,0.7215714785793145,28.3473507375289,25.07985685361778,0.06038155996733252,2.3348402982241936,1.3776065477928086,2.1167759896022176,20.95985341391035,0.9666671752929759,-2.2645130434610508,-1.722498893737793,-6.404834557649089,2.959836770173503,-4.063666725693437,0.6186689382178514,0.9282113317173426,73.48070839506717,48.40577644362025,2.3411678319556475,5,-0.29111289978027344,2.9016647338867188,0.8658323287963867,1.3399982452392578,0.12888717651367188,1,0.018935410864717728,1.8864636282089815,55.1522216796875,3.3834785369124702,54.92444229125977,-1.7285280887122083,54.3477783203125,0.018935410864717728
3748,2015-05-13,55.38444519042969,55.60222244262695,54.79222106933594,54.898887634277344,2582100.0,0.007315485878975236,-1.3179629932863928,2.3750046647012724,35.82323782365542,25.221669104694598,-0.402841059567443,1.7119179917903935,0.957490343953026,1.7111148380225458,19.658896271518554,0.8100013732910156,-2.2996727264521013,-1.1244440078735352,-5.675329718674348,3.426441702927278,-3.3998868632739416,1.1509988475268713,-1.7322235107421875,86.8456706774748,56.24862639416742,2.2754428554004074,5,-0.6933345794677734,2.4994430541992188,0.5541658401489258,0.9205551147460938,-0.41222381591796875,2,-0.00044136182991594275,-1.514447310974418,54.98222351074219,1.8864636282089815,55.1522216796875,3.3834785369124702,54.92444229125977,-0.00044136182991594275
3749,2015-05-14,55.81666564941406,56.21666717529297,55.09000015258789,55.637779235839844,2716200.0,0.00780400449076013,1.3019289973110946,0.36841443678016433,46.24288024650495,27.237202890400415,-0.8092016383141925,0.9693831394789356,0.5425115113860812,1.254337406557596,17.629790754191806,1.1266670227050781,-2.4050538370074293,-0.4636678695678711,-4.637869214496014,3.710533475360272,-2.550768542031946,1.623432802896204,-2.1254439544677766,78.82345338182934,42.89984288338754,2.087100672464073,5,-0.8822212219238281,2.0672225952148438,0.12194538116455078,0.48833465576171875,-0.3222198486328125,3,-0.013317382909408537,-1.3179629932863928,55.38444519042969,-1.514447310974418,54.98222351074219,1.8864636282089815,55.1522216796875,-0.013317382909408537
3750,2015-05-15,55.96222305297852,56.09555435180664,55.49222183227539,56.09555435180664,1798200.0,0.002607776761132774,8.050125886930648,-0.7453405552948807,53.61584632524637,29.83358652802189,-0.9560070902281268,0.5266936605109791,0.41996797878386616,1.0698287593701323,15.491029853358839,0.60333251953125,-2.4188952360340323,-0.11233272552489382,-3.884739922376241,3.6600744713264532,-1.9985363239505674,1.7738708729007797,-2.1699835388183715,86.46574586420134,44.25540042344816,1.8862035984256726,5,-1.0277786254882884,1.9216651916503835,0.041943550109856176,0.15277671813964133,-0.7822227478027415,4,-0.02378590119085955,1.3019289973110946,55.81666564941406,-1.3179629932863928,55.38444519042969,-1.514447310974418,54.98222351074219,-0.02378590119085955
3751,2015-05-18,55.849998474121094,56.0444450378418,55.56666564941406,55.849998474121094,2083500.0,-0.002005363131325044,1.4571243599552703,-0.0,47.138217312024025,31.814675051649346,-0.8594357420355578,0.20920788066180762,0.574006107354549,1.1387187115845734,12.56587330353357,0.4777793884277344,-2.25950437290021,0.05505390167236612,-2.746165632604452,2.856273435949184,-1.3455558654660393,1.4556636688107716,-1.960781853515627,78.69581695956593,32.992970825900265,1.4006097671384086,5,-0.9155540466308594,2.0338897705078125,1.0797233581542969,0.8227787017822266,-1.133331298828125,0,-0.023515338225344018,8.050125886930648,55.96222305297852,1.3019289973110946,55.81666564941406,-1.3179629932863928,55.38444519042969,-0.023515338225344018
3752,2015-05-19,55.87333297729492,55.9988899230957,55.51555633544922,55.92444229125977,1377900.0,0.000417806693130629,3.83322525271791,-100.0,54.78309325732435,35.62064769705497,-0.7938032129579824,-0.2087338344461358,0.5988122567035958,1.0853706163258252,9.25909764436597,0.4833335876464844,-2.0389883276234,0.32211074829101705,-1.2379164144663264,1.8821379110483605,-0.4579028330876511,1.1021243296696852,-1.8910183345019576,75.89700329396642,26.083478193374958,0.7800135813786709,5,-0.7916660308837891,2.0105552673339844,1.8863887786865234,1.6294441223144531,-0.8888893127441406,1,-0.02790038464902267,1.4571243599552703,55.849998474121094,8.050125886930648,55.96222305297852,1.3019289973110946,55.81666564941406,-0.02790038464902267
3753,2015-05-20,54.70777893066406,56.00666809082031,54.57444381713867,56.0,3201300.0,-0.020860650054731922,1.194042846624046,25.283475145540596,45.67664180215228,38.30357515961744,0.486683330987816,0.7819892996939899,1.8181164347517793,2.205348432941676,9.127873264553493,1.4322242736816406,-1.8896045888672575,-0.7069988250732422,-2.0323905263615316,0.6183928762150472,-1.3696946757173833,-0.04430297442910103,-0.6360901865710957,8.119182622956151,-43.63611020869696,0.6626958506441434,5,0.5644435882568359,3.1761093139648438,3.051942825317383,2.7949981689453125,0.5311088562011648,2,0.0073724754408870385,3.83322525271791,55.87333297729492,1.4571243599552703,55.849998474121094,8.050125886930648,55.96222305297852,0.0073724754408870385
3754,2015-05-21,54.99444580078125,55.26666641235352,54.52777862548828,54.5533332824707,1833300.0,0.005239965425767101,-2.002255237032416,-0.3413599489886287,46.44630792503482,41.81252157256045,0.3368122592920102,0.3577206748301478,1.5681829225585986,1.8737772967064217,9.314966717140075,0.7388877868652415,-1.6602736465944332,-0.3213319778442383,-1.435097150007735,0.7924331943192584,-0.8782145639259866,0.23555060823751006,-0.8369579194402803,29.766194708783576,-23.495780457679228,0.5568825860817475,5,0.28222084045410156,2.8894424438476562,2.9091644287109375,2.508331298828125,-1.2411117553710938,3,-0.00040412128799405256,1.194042846624046,54.70777893066406,3.83322525271791,55.87333297729492,1.4571243599552703,55.849998474121094,-0.00040412128799405256
3755,2015-05-22,55.02999877929688,55.33000183105469,54.7400016784668,54.97666549682617,1841400.0,0.0006464830765715579,-1.2405313593266745,0.12090629999569216,46.34491631355682,44.935387971447554,0.3551554931404084,0.24134357827744424,1.5499731162659671,1.7957498504498872,10.146539005918342,0.5900001525878906,-1.2823993166231915,-0.22661228179931214,-1.2626265163656143,0.80940195276699,-0.7446193990824668,0.2913948354838425,-0.790143726197833,33.11342228705858,-20.83679407779261,0.5180071172831527,5,0.3261127471923757,2.853889465332024,2.9377784729003835,2.472778320312493,-1.196666717529304,4,0.00843988791181105,-2.002255237032416,54.99444580078125,1.194042846624046,54.70777893066406,3.83322525271791,55.87333297729492,0.00843988791181105
3756,2015-05-26,54.13000106811523,54.91444396972656,54.04999923706055,54.88888931274414,2044800.0,-0.016354674380262724,1.1344378720518424,-14.229168156782444,43.56237298125119,46.625945998527804,1.2235742194001489,1.0798819038830132,2.4779890453673588,2.6543856360187164,11.074610059530016,0.9799995422363352,-0.9326425858851977,-1.052443313598637,-2.188482649856624,0.08359602265934996,-1.620462981727627,-0.4844236454696471,2.0866661071777415,4.088675040794756,-53.05620643178846,0.5680196681289933,5,1.0033321380615305,3.753887176513679,4.114720344543464,3.3727760314941477,-0.14777755737303977,1,0.01939773168929504,-1.2405313593266745,55.02999877929688,-2.002255237032416,54.99444580078125,1.194042846624046,54.70777893066406,0.01939773168929504
3757,2015-05-27,54.851112365722656,54.893333435058594,53.94444274902344,54.12888717651367,2739600.0,0.01332184155511107,1.3526196072126093,-0.9516884657531404,55.24256594113829,48.783649122692566,0.5385424590535095,0.2741138493789208,1.7459618526137888,1.8903101275740752,11.666369226655126,0.9488906860351562,-0.5426911328491855,-0.26866550445556925,-1.3261141606939262,0.7887831517827877,-0.7973898325747442,0.26005882366360566,1.3222214508056638,43.96559378468369,-15.777523884833606,0.5287243281191776,5,0.22944259643554688,3.03277587890625,3.7158327102661133,2.973888397216797,-0.8188896179199148,2,-0.0024510932345960246,1.1344378720518424,54.13000106811523,-1.2405313593266745,55.02999877929688,-2.002255237032416,54.99444580078125,-0.0024510932345960246
3758,2015-05-28,53.97777938842773,54.77666854858398,53.82333374023438,54.61333465576172,2619900.0,-0.01592188270443695,-1.0188221228608014,-0.8799959857812244,46.953345122958645,48.86258966452075,1.331363126749828,1.0828124112876836,2.601838396679341,2.7211431121539604,12.326575049576187,1.0277786254882741,-0.23429053098459462,-1.0657207489013771,-2.2221324612295916,0.09069096342683736,-1.6439266050654808,-0.48751489273727344,2.106398785400394,10.250807668546113,-50.63319532435891,0.5782058561641059,5,0.9816646575927805,2.656108856201179,4.887497901916511,4.117219924926765,-0.8555564880370952,3,0.018649605217714305,1.3526196072126093,54.851112365722656,1.1344378720518424,54.13000106811523,-1.2405313593266745,55.02999877929688,0.018649605217714305
3759,2015-05-29,54.19444274902344,54.77777862548828,53.704444885253906,54.00666809082031,3914100.0,0.004013936161333831,-1.7096823898765385,-0.29544977101802117,43.61018897131939,47.75084995852886,0.9615000757062475,0.8370439700919405,2.3587362592893513,2.482678428573294,12.803195152933084,1.073333740234375,-0.09468932335917657,-0.8033349990844698,-2.0196218451997723,0.41295184703083265,-1.4114784221421246,-0.19519157602681503,1.7540847587890624,30.14338347452655,-29.42881407002814,0.608143423057652,5,0.6800022125244141,1.4805564880371094,4.670834541320801,3.9005565643310547,-0.6977767944335938,4,0.019272179671237843,-1.0188221228608014,53.97777938842773,1.3526196072126093,54.851112365722656,1.1344378720518424,54.13000106811523,0.019272179671237843
3760,2015-06-01,55.79777908325195,56.61999893188477,54.37111282348633,54.59555435180664,5113800.0,0.029584884591463245,-1.7240936353470748,6.402486591906387,54.554021841565465,48.57482823958902,-0.7460732921482816,-0.7687787734068507,0.7474051808987099,0.8570269872837457,12.638251984906281,2.4255561828613352,0.004529105109014608,0.7765567779540987,-0.4838780066249555,2.036991562533153,0.14633938566456806,1.4067741702436294,-2.093334197998047,71.79884730372417,15.066246426320696,0.6302173922895278,6,-0.6355571746826172,-0.393890380859375,3.1638870239257812,2.297220230102539,-2.6144447326660156,0,-0.036640258293998085,-1.7096823898765385,54.19444274902344,-1.0188221228608014,53.97777938842773,1.3526196072126093,54.851112365722656,-0.036640258293998085
3761,2015-06-02,55.45888900756836,55.65999984741211,55.11111068725586,55.61555480957031,2135700.0,-0.006073540582645087,3.470584580012739,-0.13031324169617586,53.2843292640295,48.408298907000706,-0.52355370269796,-0.446017986195443,1.0732306475463105,1.1663485317549345,12.670123199338601,0.6866683959960938,-0.010614938389785777,0.4333889007568388,-0.8326458950205975,1.699423696534275,-0.1996284971318829,1.0664062986455605,-1.7544441223144531,60.17532497268711,5.33151767910222,0.6330173978887198,6,-0.29666709899902344,-0.19888877868652344,3.272777557373047,2.636110305786133,-1.9622230529785156,1,-0.029311026147295194,-1.7240936353470748,55.79777908325195,-1.7096823898765385,54.19444274902344,-1.0188221228608014,53.97777938842773,-0.029311026147295194
3762,2015-06-03,55.68222045898438,55.81999969482422,55.0977783203125,55.43777847290039,1262700.0,0.004026973049992888,1.7777720720390273,-1.5602766076603245,52.10359405754893,49.122404713155895,-0.8681395145849748,-0.6300707763912143,0.8420975585248698,0.8960670548948997,12.69960118579771,0.7222213745117188,-0.08323949192525504,0.6112760543823299,-0.6816113661110421,1.904163474875702,-0.03516765586435611,1.257719764629016,-1.9194644927978572,67.83532536520592,16.335652802905827,0.646443710246687,6,-0.5199985504150462,-0.5461101531982493,2.925279617309563,2.41277885437011,-1.4744415283203196,2,-0.030530336869277974,3.470584580012739,55.45888900756836,-1.7240936353470748,55.79777908325195,-1.7096823898765385,54.19444274902344,-0.030530336869277974
3763,2015-06-04,55.137779235839844,55.51111221313477,54.85889053344727,55.41444396972656,1347300.0,-0.009777649286554113,1.7754041945327386,-1.131821657641316,45.27895060202232,48.99269834393228,-0.2864070108477108,-0.020800955738693006,1.3884045837378878,1.4114358843969512,11.91399539847331,0.8233299255371094,-0.13062682399564807,0.025001335144040127,-1.2161119121434112,1.2661145824314914,-0.595555288499682,0.6455579587877622,-1.317878410339354,49.16164569963157,1.0720539908177287,0.6205566236437253,6,0.024442672729492188,-0.0016689300537109375,3.308053970336914,2.9572200775146484,0.14444351196289773,3,-0.020050798261357694,1.7777720720390273,55.68222045898438,3.470584580012739,55.45888900756836,-1.7240936353470748,55.79777908325195,-0.020050798261357694
3764,2015-06-05,55.0088882446289,55.37111282348633,54.56777954101562,55.2599983215332,1055700.0,-0.0023376166577119273,2.3943247664869785,0.907633124672557,43.355003735817824,48.660485835294615,-0.17349697547917486,0.16881337307209066,1.548041632345786,1.5019778737742016,11.184942387774825,0.8033332824707102,-0.23039193604467556,-0.13694515228272053,-1.3264107842601334,1.0525204796946923,-0.731677968271427,0.4577876637059859,-1.1329854570007214,28.35961406675085,-14.261154387063272,0.594732815988705,6,0.1533336639404368,0.12722206115723367,3.4369449615478587,3.086111068725593,-0.3477783203124929,4,-0.03429746363620578,1.7754041945327386,55.137779235839844,1.7777720720390273,55.68222045898438,3.470584580012739,55.45888900756836,-0.03429746363620578
3765,2015-06-08,54.50666809082031,55.4022216796875,54.43999862670898,55.10333251953125,1421100.0,-0.009129800107487651,-1.6362154196669936,2.3761070685280443,41.11944438840364,48.389049324978224,0.2756718138925365,0.6726155015236444,2.0623376238958997,1.9693696818018154,10.464335601742722,0.9622230529785227,-0.2119660611829346,-0.6182765960693359,-1.8383910711632296,0.6018378790245578,-1.2283338336162828,-0.008219358522389086,-0.5758833803070047,4.831116848510133,-31.853852253893407,0.6100572375469463,6,0.6555538177490234,0.6294422149658203,3.856109619140625,3.5883312225341797,-0.00888824462890625,0,-0.018529882152172217,2.3943247664869785,55.0088882446289,1.7754041945327386,55.137779235839844,1.7777720720390273,55.68222045898438,-0.018529882152172217
3766,2015-06-09,55.246665954589844,55.41333389282226,54.15999984741211,54.38222122192383,2506500.0,0.013576281392517542,1.092760620527353,-1.4487954888371737,46.215773060179735,47.386072338205054,-0.3232640470426489,-0.06318350057740929,1.3494960587422185,1.174187416590513,10.143045147933409,1.2533340454101491,-0.2006636054993436,0.1169990539550767,-1.1042904177622574,1.3382885256724109,-0.4936456819035939,0.7276437898137473,-1.2620969596491065,65.46181970268339,32.343272289821556,0.6106447358586674,6,-0.08444404602050781,-0.11055564880371094,3.1161117553710938,2.8483333587646484,-0.8011093139648438,1,-0.0373476221298108,-1.6362154196669936,54.50666809082031,2.3943247664869785,55.0088882446289,1.7754041945327386,55.137779235839844,-0.0373476221298108
3767,2015-06-10,56.02333450317383,56.43777847290039,54.94444274902344,55.30555725097656,3337200.0,0.014058197633543434,-1.0740683834495839,0.8303333053850465,58.33568999398139,48.650777323874244,-1.0238333751788247,-0.7988109040386462,0.5776530732167444,0.3657704542754061,9.790725853165641,1.4933357238769531,-0.17119959401569673,0.8416120529174833,-0.4404553154481192,2.123679421283086,0.20057836873468204,1.4826457371002846,-1.9860569094942093,81.80490566164131,43.643552843511976,0.6410336841828003,6,-0.8611125946044922,-0.8872241973876953,1.7144432067871094,2.071664810180664,-1.6000022888183594,2,-0.04510028849569536,1.092760620527353,55.246665954589844,-1.6362154196669936,54.50666809082031,2.3943247664869785,55.0088882446289,-0.04510028849569536
3768,2015-06-11,55.36000061035156,56.53111267089844,55.26777648925781,55.82110977172852,2604600.0,-0.011840314374444882,-2.9139391002724118,-0.6424126147288857,52.210722238165935,49.60639213130164,-0.1607129098801039,-0.14482762322482756,1.2422517188769717,0.9820880314105693,9.599334743002503,1.263336181640625,-0.0648829009309182,0.17950038909911825,-1.1017996264682353,1.4608004046664718,-0.4611496186845585,0.820150396882795,-1.2710685899078413,50.6091802571862,10.91555676357369,0.640650007783678,6,0.029998779296875,-0.2238903045654297,1.8983325958251953,2.7349987030029297,-0.06999969482421875,3,-0.020813252655059622,-1.0740683834495839,56.02333450317383,1.092760620527353,55.246665954589844,-1.6362154196669936,54.50666809082031,-0.020813252655059622
3769,2015-06-12,55.07333374023438,55.32110977172852,54.60444259643555,55.06111145019531,2434500.0,-0.0051782309782629765,1.8227781534069056,-0.026506283246621055,50.254346504123724,49.12865042714144,0.29472937381765263,0.08779674300840412,1.5215412059263187,1.2351001915677315,9.915798501975843,0.7555580139160156,-0.0876665440986315,-0.06999988555907777,-1.3162462330317055,1.17624646191355,-0.6931230592953952,0.5531232881772397,-0.9337803815618386,38.51920852418008,-1.923868727215826,0.623123173736314,6,0.27222251892089133,0.08888816833495383,1.57055473327636,2.810554504394524,1.047779083251946,4,0.003792924694801192,-2.9139391002724118,55.36000061035156,-1.0740683834495839,56.02333450317383,1.092760620527353,55.246665954589844,0.003792924694801192
3770,2015-06-15,54.63111114501953,55.06444549560547,54.11444473266602,54.80888748168945,1710000.0,-0.008029704490029488,1.7580528160629731,-14.545255930078936,53.108196165856945,49.10908008290005,0.6191686467520086,0.44816003231522217,1.9447555211003476,1.6474433532059436,10.42041149065264,0.9588890075683594,0.006722719213243522,-0.445666885375978,-1.6492200752072463,0.7578863044552904,-1.0474434802916122,0.1561097095396562,1.9888877868652415,21.379288572488186,-22.684907713833276,0.601776594915635,6,0.6916675567626953,0.5311107635498047,1.9408330917358398,3.252777099609375,6.466667175292969,0,0.0005491153056953468,1.8227781534069056,55.07333374023438,-2.9139391002724118,55.36000061035156,-1.0740683834495839,56.02333450317383,0.0005491153056953468
3771,2015-06-16,54.53666687011719,55.07777786254883,54.47333145141602,54.72111129760742,1437300.0,-0.0017287635730424133,-2.885675049352119,1.0375083149153488,47.88521079135141,48.64037083110032,0.6359114175894689,0.4629011399970864,1.997066898022112,1.6982754865756604,10.94684466085678,0.6044464111328054,0.1150793533572525,-0.47444458007812784,-1.6431752950294651,0.6942861348732094,-1.0588099375537965,0.1099207773975408,2.033220977783209,17.47125166728467,-25.506374833020516,0.5843653574756678,6,0.7861118316650391,0.6255550384521484,1.939443588256836,3.3472213745117188,7.374443054199219,1,-0.0007130436485675018,1.7580528160629731,54.63111114501953,1.8227781534069056,55.07333374023438,-2.9139391002724118,55.36000061035156,-0.0007130436485675018
3772,2015-06-17,54.31444549560547,55.29333114624024,54.11111068725586,54.66333389282226,2870100.0,-0.0040747149993775045,-2.129396915154135,1.8915637732414663,52.481569939191665,49.44066186856359,0.7193584711571006,0.5927363955090641,2.1804028144537853,1.889005706835988,11.574889970524508,1.182220458984382,0.012680071107546098,-0.6187215805053725,-1.752748919895339,0.515305758884594,-1.1857352502003593,-0.05170791081038573,2.206333489990243,8.402257920613378,-37.11581058467836,0.5670136696949835,6,1.0066661834716797,0.8477764129638672,2.077498435974121,3.5694427490234375,6.361110687255859,2,0.0024139277097128264,-2.885675049352119,54.53666687011719,1.7580528160629731,54.63111114501953,1.8227781534069056,55.07333374023438,0.0024139277097128264
3773,2015-06-18,55.11111068725586,55.264442443847656,54.40777969360352,54.59111022949219,2074500.0,0.01466764843829349,1.0725779285203214,-1.4904492723515759,56.22454673040269,50.87061109018413,-0.09106381275584852,-0.18146678969701213,1.3568897275141012,1.0590592426460717,11.343164066342636,0.9499969482421875,-0.042036093427839205,0.15777702331543253,-0.9737162441617073,1.2892702907925724,-0.4079696104231374,0.7235236570540025,1.3132815664062605,82.64469063096983,33.72850285168484,0.5657466337385686,6,0.21000099182128906,0.05111122131347656,1.1763887405395508,2.772777557373047,5.349998474121094,3,-0.012479851418770949,-2.129396915154135,54.31444549560547,-2.885675049352119,54.53666687011719,1.7580528160629731,54.63111114501953,-0.012479851418770949
3774,2015-06-19,54.97222137451172,55.41444396972656,54.77333450317383,55.08111190795898,3507300.0,-0.002520169000626904,-1.5307072030357103,-0.20940468767192266,43.00242440781788,51.07983109234126,0.047022218009722394,-0.046723376700988695,1.4609250713714204,1.1844564817374774,10.98850264495873,0.6411094665527344,-0.11163734532320291,0.019998931884764204,-1.111367978650108,1.1513658424196365,-0.5456845233826684,0.5856823871521968,1.3596396164941495,66.06987628087491,19.220020944817506,0.5656834552674354,6,0.3488903045654297,0.1900005340576172,1.3152780532836914,2.9116668701171875,5.056667327880859,4,0.0057807294860920955,1.0725779285203214,55.11111068725586,-2.129396915154135,54.31444549560547,-2.885675049352119,54.53666687011719,0.0057807294860920955
3775,2015-06-22,55.49444580078125,55.7599983215332,54.96110916137695,55.30555725097656,1705500.0,0.009499787587475383,1.2191563086117558,-1.7346645647224814,50.29230119849449,51.53277866326513,-0.35799818048589316,-0.5611383955986753,0.8473352704522625,0.6634376483632423,10.537244525690156,0.79888916015625,-0.07007019276628057,0.5190010070800781,-0.637866734939557,1.6758687490997133,-0.0594328639297359,1.0974348780898922,0.7485851780746202,83.89505050364838,37.130848992367525,0.5784338710098172,6,-0.17333412170410156,-0.33222389221191406,0.9147205352783203,2.3894424438476562,4.5377769470214915,0,0.011292427803581306,-1.5307072030357103,54.97222137451172,1.0725779285203214,55.11111068725586,-2.129396915154135,54.31444549560547,0.011292427803581306
3776,2015-06-23,55.18000030517578,55.92777633666992,55.11111068725586,55.39666748046875,1590300.0,-0.0056662516593875,-3.6081191613930863,-1.1470635754099685,45.93234142947355,50.154628822764245,-0.06035014955698159,-0.17285884007063146,1.022072953203235,0.9729790783630037,9.372957146640948,0.8166656494140625,-0.0069014328809160475,0.1520555496215792,-0.9365526456874917,1.2406637449306501,-0.3922485480329527,0.6963596472761111,0.9777538620160868,58.837993566106995,14.13028853069369,0.5443040976545345,6,0.1411113739013672,-0.017778396606445312,1.229166030883789,2.703887939453125,4.777778625488281,1,0.10724497974643254,1.2191563086117558,55.49444580078125,-1.5307072030357103,54.97222137451172,1.0725779285203214,55.11111068725586,0.10724497974643254
3777,2015-06-24,54.71666717529297,55.54888916015625,54.704444885253906,55.29666519165039,1100700.0,-0.008396758378403812,-1.7941256287432708,2.676907637592873,46.54385613384762,49.52497703339555,0.22142535939705255,0.2950109184862697,1.3598571264254886,1.4472924565299365,8.222391901693676,0.8444442749023438,0.11235086878883749,-0.3045553207397447,-1.3994037674655573,0.7902931259860679,-0.8519795441026545,0.24286890262316518,1.3592212527014595,20.32158972840262,-22.838629704951295,0.5474242233629065,6,0.3027763366699219,0.4455547332763672,1.6924991607666016,3.1672210693359375,4.524444580078125,2,0.13148539778519353,-3.6081191613930863,55.18000030517578,1.2191563086117558,55.49444580078125,-1.5307072030357103,54.97222137451172,0.13148539778519353
3778,2015-06-25,54.98444366455078,56.11111068725586,54.7944450378418,54.7944450378418,2326500.0,0.004893874263210307,-12.85973859096111,-0.32758495951803107,49.80385050518908,49.474921922402814,-0.11759231019151883,0.11227441210093758,0.9754366475476672,1.169722079127041,6.685090710277361,1.3944435119628906,0.14215088855829805,-0.08711204528808736,-1.0664461736964483,0.8922220831202736,-0.5767791094922643,0.4025550189160896,-0.8733329772949219,19.905138725799933,-24.08927664823675,0.4896670642041787,6,0.12666702270507812,0.1777782440185547,1.4983339309692383,2.899444580078125,3.5155563354492188,3,0.10350404840014193,-1.7941256287432708,54.71666717529297,-3.6081191613930863,55.18000030517578,1.2191563086117558,55.49444580078125,0.10350404840014193
3779,2015-06-26,55.23888778686523,55.91444396972656,55.04111099243164,55.27000045776367,3351600.0,0.004627565641415865,-3.0937522351763107,-0.16375208304057387,56.118827283478694,49.80943649102744,-0.3867542983369958,-0.06314816889389618,0.5698682729593969,0.9041498332930331,4.960262030941505,0.9300003051757812,-0.00654181245153751,0.11510982513426882,-0.77457757681956,1.0047972270880976,-0.3297338758426491,0.5599535261111868,-1.0877770996093687,37.99359455889999,-10.50218672595527,0.4448437009769159,6,-0.1277770996093679,-0.07666587829589133,1.339167594909675,2.645000457763679,3.288890838623054,4,0.09453885810773821,-12.85973859096111,54.98444366455078,-1.7941256287432708,54.71666717529297,-3.6081191613930863,55.18000030517578,0.09453885810773821
3780,2015-06-29,53.753334045410156,55.02222061157226,53.6977767944336,54.65666580200195,1738800.0,-0.02689325945857124,-1.6111660543524533,29.034207945064484,38.903578243679746,48.81147731906394,1.0741510522526383,1.3295546022323066,1.8939134429801854,2.3764592670503504,5.603561578262774,1.5411109924316264,-0.09344086854473943,-1.268221664428708,-2.291599321530313,-0.24484400732710299,-1.7799104929795107,-0.7565328358779055,2.357776641845703,2.302095501239752,-42.22803527131256,0.5116888285508009,6,1.1511096954345703,1.4055538177490305,2.8269433975219727,4.13055419921875,5.254444122314453,0,0.116747263559148,-3.0937522351763107,55.23888778686523,-12.85973859096111,54.98444366455078,-1.7941256287432708,54.71666717529297,0.116747263559148
3781,2015-06-30,53.83333206176758,54.26889038085938,53.34333419799805,54.26889038085938,2894400.0,0.001488242874197132,3.249975915010535,0.48216872252463805,31.847455590617855,46.518797947000174,0.9877673426821119,1.1821386221683952,1.6060196206204296,2.26358873282706,6.39157845270186,0.9255561828613352,-0.14479798214127015,-1.1069458007812472,-2.2367503431076585,0.022858741545164207,-1.6718480719444528,-0.5420435296180415,2.229511947631835,17.703664500052373,-21.19805641787556,0.5649022711632062,6,0.893890380859375,1.1483345031738281,2.786667823791504,4.050556182861328,4.39666748046875,1,0.11514967490629502,-1.6111660543524533,53.753334045410156,-3.0937522351763107,55.23888778686523,-12.85973859096111,54.98444366455078,0.11514967490629502
3782,2015-07-01,53.98222351074219,54.47222137451172,53.6422233581543,54.15888977050781,2497500.0,0.0027657854951979033,1.0663950462514484,0.40560873715831497,37.51510592816074,44.43997119119551,0.8792576457013723,0.9479599457833103,1.2690635266786146,2.089275948227254,6.964198779484194,0.8299980163574219,-0.19230144362641965,-0.8730545043945312,-2.0234381279832974,0.27732911919423486,-1.4482463161889143,-0.2978626926001482,1.9718401062011708,23.083125217074905,-13.745406026248151,0.5751918117943836,7,0.7449989318847656,0.9994430541992188,2.5263872146606445,3.9016647338867188,5.238887786865234,2,0.1106948738177258,3.249975915010535,53.83333206176758,-1.6111660543524533,53.753334045410156,-3.0937522351763107,55.23888778686523,0.1106948738177258
3783,2015-07-02,54.03222274780274,54.2488899230957,53.56666564941406,54.20666885375977,1957500.0,0.0009262167026262702,4.270415230012372,0.9874330627051304,40.143064451235944,44.122264529353075,0.7377010819768728,0.8547098871530352,1.134446504255017,2.0333679162683396,7.854754595362562,0.6822242736816406,-0.18245123377199945,-0.7677774429321218,-1.9662472623028293,0.4306923764385857,-1.367012352617479,-0.1685425332467645,1.8174116923828052,26.793432057222745,-9.4155345919066,0.5992349096853549,7,0.6949996948242116,0.9494438171386648,2.449998855590813,3.8516654968261648,5.107776641845696,3,0.09640338195748521,1.0663950462514484,53.98222351074219,3.249975915010535,53.83333206176758,-1.6111660543524533,53.753334045410156,0.09640338195748521
3784,2015-07-06,53.12222290039063,53.62444305419922,52.31000137329102,53.06999969482422,4222800.0,-0.016841799228944687,1.4879096599975317,-0.2993658429915124,36.876690404210706,42.631641107765994,1.5172349046801017,1.7034553823670606,1.9624107634541303,2.934626668643247,8.873992713138426,1.7222213745117188,-0.2192671962059478,-1.5834440231323157,-2.9913834785893627,-0.17550456767526867,-2.2874137508608356,-0.8794742954037957,2.627159530107413,29.946750455701487,-7.801895427153287,0.7039697277285218,7,1.0883331298828054,1.3427772521972656,2.674443244934075,4.761665344238274,5.748889923095696,0,0.10123403739510728,4.270415230012372,54.03222274780274,1.0663950462514484,53.98222351074219,3.249975915010535,53.83333206176758,0.10123403739510728
3785,2015-07-07,53.496665954589844,53.54888916015625,52.3477783203125,53.38222122192383,1650600.0,0.007048708313681207,9.974503755598542,2.191453615777642,41.37484845953899,42.12525299999549,0.9270994769077348,1.3169885129834427,1.5331284614033294,2.555198796647119,9.8112266879734,1.20111083984375,-0.3493689482268607,-1.1585008621215849,-2.665465169686918,0.3484634454437483,-1.911983015904248,-0.40501870833892184,2.0463536124757766,54.88176876677125,13.966372859798518,0.7534821537826655,7,0.7138900756835938,0.968334197998054,1.7780561447143555,4.3872222900390625,5.312221527099609,1,0.0940453499507623,1.4879096599975317,53.12222290039063,4.270415230012372,54.03222274780274,1.0663950462514484,53.98222351074219,0.0940453499507623
3786,2015-07-08,53.18333435058594,53.802223205566406,52.746665954589844,53.37333297729492,1838700.0,-0.005857030497374849,1.0148469612515427,-1.6601779940668644,40.758888501047146,41.482478818573206,1.0364083220857978,1.5471372393477338,1.8061919139157965,2.8460961295307925,10.374233757514483,1.0555572509765625,-0.3780441084146986,-1.3686658859252958,-2.98376076520686,0.24642899335626822,-2.1762133255660743,-0.5611184462845173,2.1657041248532067,40.39056972934617,-4.445948323476358,0.8075474396407806,7,1.0272216796875,1.237222671508789,2.0997209548950195,4.700553894042969,5.4688873291015625,2,0.10951633417235151,9.974503755598542,53.496665954589844,1.4879096599975317,53.12222290039063,4.270415230012372,54.03222274780274,0.10951633417235151
3787,2015-07-09,53.496665954589844,54.06222152709961,53.28555679321289,53.87666702270508,1206900.0,0.005891537411671477,1.0680450383191382,2.000020077499147,35.6790697454076,39.91305873415305,0.5943193006047593,1.090730721792582,1.4395705579398737,2.506566632206919,11.1563386851024,0.8788871765136719,-0.5026422188246542,-0.9290008544921875,-2.452171211813841,0.594169502829466,-1.6905860331530178,-0.1674156758313572,1.6700302947204122,61.20334154422456,20.275647154521494,0.7615851786608275,7,0.6155567169189453,0.9238910675048828,1.7144451141357422,4.3872222900390625,5.377777099609375,3,0.08847903889308406,1.0148469612515427,53.18333435058594,9.974503755598542,53.496665954589844,1.4879096599975317,53.12222290039063,0.08847903889308406
3788,2015-07-10,54.20777893066406,54.35333251953125,53.77777862548828,54.05555725097656,1145700.0,0.013292659708510346,1.5965099469952502,-0.40058224163027656,43.84396377045775,38.54918501048405,-0.26658350372358086,0.3044811170492778,0.7017107955991975,1.7673235263156357,11.746576912173335,0.8566665649414062,-0.5652919050098149,-0.16027679443359233,-1.6205105492010787,1.299956960333894,-0.8903936718173355,0.5698400829501509,0.7875156260850389,92.8766519741546,52.851941039785046,0.730116877383742,7,-0.5416679382324219,0.21277809143066406,0.9413871765136719,3.6761093139648438,5.020000457763665,4,0.09248363363781786,1.0680450383191382,53.496665954589844,1.0148469612515427,53.18333435058594,9.974503755598542,53.496665954589844,0.09248363363781786
3789,2015-07-13,55.28222274780274,55.45333480834961,53.45000076293945,53.45000076293945,1989000.0,0.0198208419222079,-1.1867809271589362,12.036537690457143,48.43055930913358,39.60773846220114,-1.4910317258776473,-0.7942315273278737,-0.3748300987529163,0.6727343462966999,12.207242834915391,2.0033340454101562,-0.5778950211179676,0.9037225723266644,-0.5805419078692324,2.3879870525225613,0.16159033222871244,1.6458548124246164,-2.9722213745117188,94.490132084024,57.535577715157046,0.7421322400979486,7,-1.400554656982429,-0.8616657257080149,-0.1330566406250071,2.6016654968261648,3.573333740234368,0,0.06978331279197758,1.5965099469952502,54.20777893066406,1.0680450383191382,53.496665954589844,1.0148469612515427,53.18333435058594,0.06978331279197758
3790,2015-07-14,54.661109924316406,55.48888778686523,54.2944450378418,55.44444274902344,2916000.0,-0.011235308433958036,1.7388474860921874,-0.4275316152619355,46.32917992156626,41.216818943417636,-0.8131171800176418,-0.1799839060750159,0.22983276603886793,1.2723515421562368,12.18928322599479,1.1944427490234304,-0.6550089497339115,0.2811098098754883,-1.2042897249604323,1.7665093447114089,-0.461589957542472,1.0238095772934486,-2.2882418823242148,69.81360687869788,34.15543914772691,0.7426997674179591,7,-0.7616653442382812,-0.2405529022216797,0.4880561828613281,3.2227783203125,3.852222442626953,1,0.07702007707123171,-1.1867809271589362,55.28222274780274,1.5965099469952502,54.20777893066406,1.0680450383191382,53.496665954589844,0.07702007707123171
3791,2015-07-15,54.497779846191406,55.12888717651367,54.32888793945313,54.82333374023438,2902500.0,-0.0029880490599467624,-1.4120420955776942,0.41560098565349146,48.382869350047635,42.42434821251618,-0.6097444850392435,-0.02078202646842442,0.37304299755507486,1.4097536673823328,12.185967525230163,0.7999992370605398,-0.8129457601079935,0.1197240829467745,-1.364913595962527,1.604361761856076,-0.6225947565078798,0.8620429224014288,-2.000271014404291,55.017746152115,16.700018557371315,0.7423188394546523,7,-0.5983352661132812,-0.07722282409667969,0.6513862609863281,3.3861083984375,2.637775421142571,2,0.07910611492184172,1.7388474860921874,54.661109924316406,-1.1867809271589362,55.28222274780274,1.5965099469952502,54.20777893066406,0.07910611492184172
3792,2015-07-16,54.445556640625,54.92889022827149,54.30666732788086,54.75666809082031,1979100.0,-0.0009582629918832852,-1.1132055916151924,0.9556373180848612,45.88774958896708,43.062646561152974,-0.5418690618300133,0.044024486707549215,0.4234673941175231,1.4347900831921976,11.832128990007677,0.6222229003906321,-0.7272809453380376,0.06094532012939169,-1.4236675852547407,1.545558225513524,-0.681361132562671,0.8032517728214543,-1.8283926506347612,48.82839833708168,7.843628539914462,0.742306452692065,7,-0.546112060546875,-0.024999618530273438,0.7036094665527344,3.4383316040039062,1.8699989318847727,3,0.07726369787766418,-1.4120420955776942,54.497779846191406,1.7388474860921874,54.661109924316406,-1.1867809271589362,55.28222274780274,0.07726369787766418
3793,2015-07-17,54.42333221435547,54.64444351196289,54.09333419799805,54.43444442749024,2659500.0,-0.00040819540915393304,1.5566970171573182,0.03571778900389748,43.54781563169804,43.80388269754045,-0.5121940953812469,0.01273318013439706,0.4588212324538645,1.4326691572168002,11.547506291450096,0.5511093139648438,-0.5986849709943414,0.07310981750488565,-1.3719838447873443,1.5182034797971156,-0.6494370136412257,0.7956566486509971,-1.6912992724902338,47.73837098349446,6.111883145006644,0.7225468311461143,7,-0.5049991607666016,-0.0027751922607421875,0.7258338928222656,3.4605560302734375,0.11111068725585938,4,0.0817868119929206,-1.1132055916151924,54.445556640625,-1.4120420955776942,54.497779846191406,1.7388474860921874,54.661109924316406,0.0817868119929206
3794,2015-07-20,55.290000915527344,55.44222259521485,54.15888977050781,54.37888717651367,1970100.0,0.015924579879790457,1.111513850576323,-81.99210435971413,63.47690751228492,46.259667036734434,-1.161131183103656,-0.8737027999515661,-0.38588110233292383,0.5539166501480608,11.519849897269818,1.2833328247070384,-0.5036632482745418,0.9238895416259751,-0.5565553619796759,2.404334445231626,0.18366708982314606,1.6641119934288042,-2.4476937798621066,85.7485321291512,37.530619005943365,0.7402224518028272,7,-1.1722240447998047,-1.0794448852539062,-0.026946067810058594,2.5938873291015625,-0.3500022888183665,0,0.07122044506594527,1.5566970171573182,54.42333221435547,-1.1132055916151924,54.445556640625,-1.4120420955776942,54.497779846191406,0.07122044506594527
3795,2015-07-21,56.12111282348633,56.40999984741211,55.1077766418457,55.29888916015625,4389300.0,0.015031866417017481,-1.1623556165060382,0.9024380032071277,67.72861963850318,49.256303829785104,-1.7665912777897077,-1.7449222716437305,-1.203506599629094,-0.28220927945577046,12.266488945019924,1.3022232055664062,-0.40525813934635835,1.723668098449707,0.12117581478639039,3.3261603821130237,0.9224219566180523,2.524914240281362,-3.17294246177309,87.53005104561173,33.98779313340981,0.8012461418316567,7,-1.2733345031738281,-1.7611122131347656,-0.8672237396240234,1.7627754211425781,0.3733329772949219,1,0.04872397440070775,1.111513850576323,55.290000915527344,1.5566970171573182,54.42333221435547,-1.1132055916151924,54.445556640625,0.04872397440070775
3796,2015-07-22,61.0977783203125,62.76222229003906,60.81999969482422,62.33333206176758,11735100.0,0.08867724188718284,-1.1687350515090655,-1.5026978625876284,81.54058324292586,54.35202755173158,-6.14918201096804,-6.593566584004336,-6.115921471291784,-5.223770443606391,14.347361610588496,6.641109466552734,-0.06640271475785653,6.404444694519043,3.0100535178446464,9.79883587119344,4.707249106181848,8.101640282856238,-7.941898189457326,80.79979863559777,22.437842706708878,1.697195588337197,7,-2.991666793823242,-3.561666488647461,-5.855278015136719,-3.2138900756835938,-3.8122215270996094,2,-0.04230016253324087,-1.1623556165060382,56.12111282348633,1.111513850576323,55.290000915527344,1.5566970171573182,54.42333221435547,-0.04230016253324087
3797,2015-07-23,61.911109924316406,62.28555679321289,60.61777877807617,61.11000061035156,4450500.0,0.013311966921938145,1.1519673954775007,-0.6483807924221888,82.71058098810703,58.670540575914835,-6.306610421608468,-7.209929750926996,-6.848746369569511,-6.00269547802818,15.997664330201577,1.6677780151367188,0.2736905642550411,6.858054161071777,2.173550382286834,11.54255793985672,4.515802271679306,9.200306050464249,-7.986722420726522,90.1819892391497,26.677329817526683,2.34225188939247,7,-3.8049983978271484,-4.374998092651367,-6.668609619140625,-4.0272216796875,-4.7733306884765625,3,-0.0771356653566756,-1.1687350515090655,61.0977783203125,-1.1623556165060382,56.12111282348633,1.111513850576323,55.290000915527344,-0.0771356653566756
3798,2015-07-24,60.67555618286133,61.4000015258789,58.17111206054688,58.78777694702149,6113700.0,-0.019956898575481663,-1.0690654868121932,2.356456482195738,80.53360613293302,62.23754577855922,-4.533908898256584,-5.824791201542737,-5.558350081714515,-4.74987819959393,17.65270619078027,3.739997863769524,0.6543393891543872,5.337944793701169,0.022127292228276474,10.653762295174062,2.6800360429647228,7.995853544437615,-6.044141896355512,75.74583915662222,7.666009799687913,2.6579087507364467,7,-2.2477779388427734,-3.139444351196289,-5.433889389038086,-2.791667938232422,-3.9033355712890696,4,-0.07185761259792289,1.1519673954775007,61.911109924316406,-1.1687350515090655,61.0977783203125,-1.1623556165060382,56.12111282348633,-0.07185761259792289
3799,2015-07-27,60.46110916137695,60.61111068725586,59.75555419921875,59.91666793823242,4214700.0,-0.0035343231273906595,1.0263184048137475,0.28840301493321585,78.52201868028206,65.81452786286097,-3.919788905563877,-5.480011622001001,-5.304355561507059,-4.504141594665143,19.397188570046083,0.9200019836425781,1.0799248120911642,4.862386703491211,-0.9251134910864636,10.649886898068885,1.9686366062023737,7.756136800780048,-5.179230234588481,69.93756002166886,0.1804877391838886,2.893750097288839,7,-2.0333309173583984,-2.924997329711914,-5.219442367553711,-2.577220916748047,-4.525554656982422,0,-0.09802443822105111,-1.0690654868121932,60.67555618286133,1.1519673954775007,61.911109924316406,-1.1687350515090655,61.0977783203125,-0.09802443822105111
3800,2015-07-28,60.02888870239258,60.38888931274414,59.77777862548828,60.14444351196289,3209400.0,-0.007148735194895894,1.0220508418953373,-0.21224478356525273,77.7647538272209,69.079181693658,-2.957039971490829,-4.79961511445201,-4.84148712763411,-4.040982093348987,19.874308030435305,0.6833305358886719,1.4304081777582738,4.116388511657718,-1.92476488351533,10.157541906830765,1.0958118140711903,7.136965209244245,-4.148582306544057,40.464649049630495,-31.64359953401528,3.0205766975865243,7,-1.6011104583740234,-2.492776870727539,-4.787221908569336,-2.145000457763672,-3.2366676330566406,1,-0.08477401773857551,1.0263184048137475,60.46110916137695,-1.0690654868121932,60.67555618286133,1.1519673954775007,61.911109924316406,-0.08477401773857551
3801,2015-07-29,60.03222274780274,60.485557556152344,59.53555679321289,59.844444274902344,1637100.0,5.5540681865640096e-05,-1.3586287889909126,-1.6250165060082484,77.19119765844786,72.55734259026698,-2.3386921591201,-4.547905802136313,-4.809884674287751,-4.003321425054175,19.99417717171818,0.9500007629394531,1.6997605255302801,3.8097780227661175,-2.41549558670814,10.035051632240375,0.6971412180289889,6.922414827503246,-3.6013630804189773,45.233580912628476,-27.08691878820573,3.112636804737128,7,-1.6044445037841868,-2.4961109161377024,-4.790555953979499,-2.1483345031738352,-2.9488906860351634,2,-0.05893130030989868,1.0220508418953373,60.02888870239258,1.0263184048137475,60.46110916137695,-1.0690654868121932,60.67555618286133,-0.05893130030989868
3802,2015-07-30,59.95777893066406,60.19111251831055,59.57222366333008,60.01222229003906,1620900.0,-0.001240064314317002,2.002683644574411,-0.2899339766378763,75.26115388353901,76.08104684047154,-1.5646512849597443,-4.219152900407082,-4.701401343001535,-3.885327128823036,20.38913196031024,0.6188888549804688,2.066902419381627,3.436556434631349,-2.9084443674225042,9.781557236685202,0.26405603360441887,6.609056835658279,-3.0204102534678725,55.333788576545864,-13.792204795732765,3.172500401026928,7,-1.497222900390625,-2.4216670989990234,-4.71611213684082,-2.0738906860351562,-3.4688911437988352,3,-0.04456839771435439,-1.3586287889909126,60.03222274780274,1.0220508418953373,60.02888870239258,1.0263184048137475,60.46110916137695,-0.04456839771435439
3803,2015-07-31,59.241111755371094,60.0088882446289,59.11000061035156,60.0088882446289,2162700.0,-0.011952863966521066,1.341534670191014,14.102298206277897,67.95685782023808,76.57881909691078,-0.10360882612921785,-3.2593486629300443,-3.9207455283176316,-3.119839865623689,20.598337890551154,0.8988876342773366,2.450740126297461,2.459444808959958,-3.8830014847780845,8.801891102698,-0.7117783379090667,5.630667955828983,-1.8377547891474748,8.734279186901377,-54.82113720844737,3.171223146869022,7,-0.30611228942871094,-1.7049999237060547,-4.1502790451049805,-1.3572235107421875,-1.3922233581542969,4,-0.03550460916764531,2.002683644574411,59.95777893066406,-1.3586287889909126,60.03222274780274,1.0220508418953373,60.02888870239258,-0.03550460916764531
3804,2015-08-03,58.5,59.27777862548828,57.905555725097656,59.07333374023438,2939400.0,-0.01251009195153907,1.7941153625079616,0.7467456326887695,67.22505253053754,76.5228671960257,1.274783277424227,-2.207889577066304,-3.1321791537162937,-2.3443489203198453,19.449531852738964,1.372222900390625,2.88342704844289,1.449444198608397,-4.6925867037794475,7.591475100996242,-1.6215712525855253,4.520459649802319,-0.6679338078711439,23.040459419338433,-38.082407852688064,3.0710154511939214,8,1.8338890075683594,-0.9638881683349609,-3.3633337020874023,-0.6161117553710938,-1.8366661071777415,0,-0.029534690400474184,1.341534670191014,59.241111755371094,2.002683644574411,59.95777893066406,-1.3586287889909126,60.03222274780274,-0.029534690400474184
3805,2015-08-04,58.52777862548828,58.77444458007813,58.01777648925781,58.2400016784668,1633500.0,0.00047484829894495206,-1.0667573157453476,-0.5019361792728952,68.30522618331422,75.05227196717996,1.815176652225162,-1.9388288438267907,-3.112348112586375,-2.3474213161077273,18.238642909146446,0.7566680908203196,3.382801782189418,1.2256671905517607,-4.7122224154389585,7.16355679654248,-1.743277612443599,4.19461199354712,4.234443664550781,24.117149565597963,-36.2174053122028,2.9689448029953613,8,1.5677776336669922,-0.9916667938232422,-3.3911123275756836,-0.643890380859375,-1.69000244140625,1,-0.04429049217263237,1.7941153625079616,58.5,1.341534670191014,59.241111755371094,2.002683644574411,59.95777893066406,-0.04429049217263237
3806,2015-08-05,59.00777816772461,59.38333129882813,58.81666564941406,58.81666564941406,1671300.0,0.0082012260418729,-4.930178247070875,0.6640994710958523,69.94752420388133,73.63415454671045,1.1259375440962245,-2.0660288732554974,-3.50916468819392,-2.7893827067996426,17.451133555628186,0.8555526733398509,3.729061412761716,1.4144445419311538,-4.237323670719249,7.0662127545815565,-1.411439564394044,4.240328648256352,3.659555206298826,48.22555474885045,-13.004118046426548,2.8258841063252,8,0.6450004577636719,-1.4716663360595703,-3.9761123657226562,-1.1238899230957031,-1.7522239685058594,2,-0.0375468652978449,-1.0667573157453476,58.52777862548828,1.7941153625079616,58.5,1.341534670191014,59.241111755371094,-0.0375468652978449
3807,2015-08-06,58.22999954223633,59.16999816894531,58.16666793823242,58.851112365722656,1584900.0,-0.013180950878670772,-1.6835046550184924,-3.2499850296413104,65.61246901036881,71.97625042198108,1.482543262449198,-0.9649313659273275,-2.678773028199643,-2.00142256122858,16.810465884715953,1.0033302307128906,3.9849436776146803,0.3999992370605483,-4.9159001284184,5.715898602539497,-2.2579504456789223,3.057948919800019,4.344342694091793,15.425227068280137,-45.548374077413264,2.6579496827394724,8,1.0283336639404297,-0.6938877105712891,-3.3755550384521484,-0.5005550384521484,-1.498889923095696,3,-0.01969204000486091,-4.930178247070875,59.00777816772461,-1.0667573157453476,58.52777862548828,1.7941153625079616,58.5,-0.01969204000486091
3808,2015-08-07,59.22111129760742,59.33222198486328,57.9033317565918,58.23777770996094,2169000.0,0.01702063821333555,1.37051030126982,-1.5831803022951585,65.95993927734337,70.58046382165456,0.29437903883218297,-1.6455685070448283,-3.576515737462067,-2.974587849178235,16.463882195773323,1.4288902282714844,3.5970149884199714,1.140444374084474,-3.9230942437876877,6.203982991956636,-1.3913249348516104,3.6722136830205585,3.2620996237792923,89.03918571653139,29.910629757862637,2.531769308936081,8,-0.026666641235351562,-1.6849994659423828,-4.366666793823242,-1.4916667938232422,-2.1355552673339844,4,-0.04613597163031591,-1.6835046550184924,58.22999954223633,-4.930178247070875,59.00777816772461,-1.0667573157453476,58.52777862548828,-0.04613597163031591
3809,2015-08-10,59.13999938964844,59.33333206176758,58.78666687011719,59.32777786254883,2565000.0,-0.001369645151563681,4.497247636035829,-0.19096110949471437,63.05119562668357,68.94562402159487,0.18817230758632775,-1.3287485816130555,-3.408037019707315,-2.881336518140614,17.41323333131492,0.5466651916503906,3.0678091617104215,0.8664436340332031,-4.039707913350163,5.77259518141657,-1.5866321396584837,3.31951940772489,3.1600163651464825,83.55864969984984,26.86510336360547,2.453075773691684,8,0.05444526672363281,-1.6038875579833984,-4.285554885864258,-1.4105548858642578,-1.9733314514160156,0,-0.021831433983031667,1.37051030126982,59.22111129760742,-1.6835046550184924,58.22999954223633,-4.930178247070875,59.00777816772461,-0.021831433983031667
3810,2015-08-11,58.87111282348633,59.33333206176758,58.43555450439453,59.11111068725586,1674000.0,-0.004546610905261095,1.6233906655817012,1.278090401218893,33.765397933499315,64.12053516326723,0.3079405805831428,-0.7676450289603594,-3.104795045020836,-2.6015734189842377,18.3559449650672,0.8977775573730469,2.6122414589238474,0.3870569229125991,-4.218549217496573,4.992663063321771,-1.9157461472919906,2.6898599931171887,3.2530355713804653,65.3906328533168,11.261135074473621,2.3028030702045874,8,0.17610931396484375,-1.3161125183105469,-4.533334732055664,-2.908334732055664,-1.1777801513671875,1,-0.03750190585463653,4.497247636035829,59.13999938964844,1.37051030126982,59.22111129760742,-1.6835046550184924,58.22999954223633,-0.03750190585463653
3811,2015-08-12,58.80888748168945,58.93444442749024,58.33333206176758,58.65666580200195,2583000.0,-0.00105697580379438,1.9807059357620458,-0.6342626442445243,24.59972251842335,58.49148723380995,0.19935066349785302,-0.3856549905944746,-2.997303912986041,-2.5292019557794134,19.32124126333961,0.6011123657226634,2.180658721038334,0.10927619934081889,-4.097009171382979,4.315561570064617,-1.9938664860210764,2.212418884702714,3.146428247646341,63.325561667369136,13.188196352595249,2.1031426853618984,8,0.14722251892089844,-1.054443359375,-4.471109390258789,-3.8049983978271413,-1.979999542236321,2,-0.03351723492849856,1.6233906655817012,58.87111282348633,4.497247636035829,59.13999938964844,1.37051030126982,59.22111129760742,-0.03351723492849856
3812,2015-08-13,58.6522216796875,59.06555557250977,58.42222213745117,58.75777816772461,1567800.0,-0.0026639817332155813,-1.2750494074479028,-0.6934392542101042,29.878460064203253,54.26055414980608,0.1691338585020361,0.10785210555451386,-2.8034592502260836,-2.361743260352455,20.348749110612545,0.6433334350586009,1.759934663589931,-0.2577228546142578,-3.958688227593491,3.4432425183649755,-2.108205541103871,1.5927598318753553,3.141014690738537,52.36991351576297,5.245811521722047,1.8504826864896151,8,-0.008890151977539062,-0.6283321380615234,-4.336665153503418,-3.919443130493164,-2.547779083251953,3,-0.02381269524786722,1.9807059357620458,58.80888748168945,1.6233906655817012,58.87111282348633,4.497247636035829,59.13999938964844,-0.02381269524786722
3813,2015-08-14,58.87444305419922,58.92777633666992,58.36999893188477,58.70000076293945,1107900.0,0.003788797221106366,2.9684086252051984,-1.6525965812583572,34.24537571181506,50.596145614392476,-0.12356321344613264,0.24895888786966225,-2.9676013314285115,-2.563768664277319,21.16287404711885,0.5577774047851491,1.3394748767603133,-0.25805702209472514,-3.2996074628411876,2.7834934186517373,-1.7788322424679563,1.262718198278506,2.7631971316734507,54.11109924316406,9.464913295935943,1.520775220373231,8,-0.2311115264892578,-0.7683315277099609,-4.608053207397461,-4.285552978515625,-3.96221923828125,4,-0.036405158569151275,-1.2750494074479028,58.6522216796875,1.9807059357620458,58.80888748168945,1.6233906655817012,58.87111282348633,-0.036405158569151275
3814,2015-08-17,59.22777938842773,59.29999923706055,58.112220764160156,58.65777969360352,1386900.0,0.00600152317200231,2.325064340100168,3.267554505893334,41.918880188892636,47.66432939279008,-0.4054442460894876,0.2168764120803317,-3.253399926455664,-2.8796224773460324,21.91654622859823,1.1877784729003906,0.9587630362279356,-0.10160961151123615,-2.5472872822674546,2.3440680592449823,-1.324448446889349,1.1212292238668766,2.260488460273706,91.35601533237265,44.27320803313492,1.222838835378111,8,-0.5844478607177663,-1.1216678619384695,-5.184445381164544,-4.7627792358398295,-4.796669006347649,0,-0.03616923309086362,2.9684086252051984,58.87444305419922,-1.2750494074479028,58.6522216796875,1.9807059357620458,58.80888748168945,-0.03616923309086362
3815,2015-08-18,58.85555648803711,59.362220764160156,58.72555541992188,59.362220764160156,1309500.0,-0.0062845999670104735,1.5131645321828675,-0.8888851708583965,38.952655465651915,44.220455088542366,0.020298106156261042,0.847934718679312,-2.800381533916841,-2.478371707545591,21.789291664694872,0.6366653442382741,0.7164158511862126,-0.6105546951293945,-2.555533853241485,1.334424462982696,-1.5830442741854398,0.36193488392665074,2.4893139169799383,59.46685791015624,11.648226328491269,0.9724895790560464,8,-0.2227802276611328,-0.4277782440185547,-4.70444393157959,-4.390556335449212,-4.282222747802727,1,-0.028695481796149003,2.325064340100168,59.22777938842773,2.9684086252051984,58.87444305419922,-1.2750494074479028,58.6522216796875,-0.028695481796149003
3816,2015-08-19,58.51333236694336,58.96666717529297,58.09333419799805,58.96666717529297,2454300.0,-0.005814644215679232,2.85292706939641,0.8947439748831116,37.087803603860394,41.05104782115254,0.31850325576110805,1.0399288098705455,-2.4035287595842476,-2.1057280654190222,18.354926962654357,0.8733329772949219,0.5192741130647462,-0.8235565185546889,-2.6520137588467207,1.004900721737343,-1.7377851387007013,0.09067210159132344,2.693876492136681,33.09974115461277,-13.199520429091905,0.9142286201460148,8,0.11944389343261719,-0.08555412292480469,-4.353331565856934,-4.048332214355462,-5.6344451904296875,2,-0.014013894981778074,1.5131645321828675,58.85555648803711,2.325064340100168,59.22777938842773,2.9684086252051984,58.87444305419922,-0.014013894981778074
3817,2015-08-20,57.13555526733398,58.28666687011719,57.09333419799805,58.0088882446289,2111400.0,-0.023546378985377148,-1.4918848949517447,1.926463534698205,33.16753752667617,37.40744762663396,1.7038893170533242,2.151919234423495,-1.0110447519086918,-0.7210418304472839,15.218370942331024,1.4199981689453125,0.26572949400220125,-1.9625558853149485,-3.614312529532981,-0.31079924109691603,-2.788434207423961,-1.1366775632059358,3.939498507646533,1.860871758227588,-47.1581148606514,0.8258783221090161,8,1.0922222137451243,1.2922229766845774,-2.9755544662475515,-2.6705551147460795,-5.63444519042968,3,-0.0053673640948437296,2.85292706939641,58.51333236694336,1.5131645321828675,58.85555648803711,2.325064340100168,59.22777938842773,-0.0053673640948437296
3818,2015-08-21,56.31555557250977,57.11666870117188,55.86999893188477,56.62666702270508,3151800.0,-0.014351828576575021,-1.073937986267143,0.3562346301853251,32.75440341105872,34.04113738045342,2.3114681088901037,2.7705798194179394,-0.16417888683051984,0.10317367085037432,14.25753297736061,1.2655563354492045,-0.09358436020537653,-2.5645555496215735,-4.470956265369651,-0.6581548338734962,-3.517755907495612,-1.6113551917475348,4.52059502785179,12.758543472442993,-37.91292484617948,0.953200357874039,8,1.3005542755126882,2.112222671508782,-2.155554771423347,-1.850555419921875,-5.70777893066407,4,-0.003748750659174571,-1.4918848949517447,57.13555526733398,2.85292706939641,58.51333236694336,1.5131645321828675,58.85555648803711,-0.003748750659174571
3819,2015-08-24,54.53444290161133,55.56777954101562,52.78111267089844,53.514442443847656,4428900.0,-0.03162736570369351,-1.2412930324316556,-3.2785693265977502,25.309157671237813,33.10155512909103,3.7666869548567377,4.3056696114012425,1.6328987356435718,1.8755444385468536,13.781177504461184,3.5344429016113352,-0.4117547063536904,-4.049334907531737,-6.64050356716988,-1.458166247893594,-5.344919237350808,-2.7537505777126654,5.904415565272089,26.641869512948656,-26.257149140385142,1.2955843298190728,8,1.5372238159179688,3.237224578857422,-0.36499786376953125,-0.0694427490234304,-3.4699974060058594,0,0.00692738192976905,-1.073937986267143,56.31555557250977,-1.4918848949517447,57.13555526733398,2.85292706939641,58.51333236694336,0.00692738192976905
3820,2015-08-25,54.93999862670898,56.65666580200195,54.77777862548828,55.55555725097656,4410000.0,0.007436689613375735,-2.997638130795609,-0.6034885764827829,24.61518464947393,33.10327314365221,3.0674340702620526,3.68842685126868,1.2626060549301101,1.460376140748572,12.959983711888915,2.122222900390625,-0.8273998785397225,-3.3893346786499094,-6.355323551973115,-0.4233458053267043,-4.8723291153115085,-1.9063402419883104,4.73308526057594,34.90206018355764,-17.820264150420186,1.4829944366616024,8,1.1316680908203196,2.8316688537597727,-0.775832176208489,-0.47499847412107954,-4.3211097717285085,1,-0.009262618444651816,-1.2412930324316556,54.53444290161133,-1.073937986267143,56.31555557250977,-1.4918848949517447,57.13555526733398,-0.009262618444651816
3821,2015-08-26,56.49444580078125,56.53222274780274,55.106666564941406,56.24333190917969,2904300.0,0.028293542281171202,7.7278651003102885,-0.40794472159389733,40.1264433320587,34.24193795119171,1.285323329527209,1.9556141582780313,-0.2347435281160699,-0.10545790635621444,12.289244684530326,1.5922241210937642,-1.1707961106603193,-1.657998657226564,-4.618345859450336,1.3023485449972085,-3.13817225833845,-0.1778250561146777,2.489440964865018,67.44703612961875,9.59350594598645,1.480173601111886,8,-0.4227790832519531,1.2772216796875,-1.8905563354492188,-2.0294456481933523,-4.84222412109375,2,-0.03400532624607677,-2.997638130795609,54.93999862670898,-1.2412930324316556,54.53444290161133,-1.073937986267143,56.31555557250977,-0.03400532624607677
3822,2015-08-27,57.28555679321289,57.29888916015625,56.63222122192383,56.96666717529297,2206800.0,0.01400334105801071,2.858541701164652,1.2699003463571732,38.732229845687,34.7404772993997,0.3128648981985265,1.0055999345238646,-0.9512229668946759,-0.9001534646897511,11.36642895644445,0.804443359375,-1.1668583353347515,-0.7332765579223661,-3.589943257592182,2.12339014174745,-2.161609907757274,0.6950567919125419,1.0780525629585966,99.70489095741985,43.90434530511256,1.4283333498349065,8,-1.2138900756835938,0.24777793884277344,0.5355548858642578,0.25055503845214844,-5.195556640625,3,-0.07692461875872547,7.7278651003102885,56.49444580078125,-2.997638130795609,54.93999862670898,-1.2412930324316556,54.53444290161133,-0.07692461875872547
3823,2015-08-28,57.137779235839844,57.387779235839844,56.75444412231445,56.93222045898438,1221300.0,-0.0025796652008898135,-1.2574307236287494,0.6446079310963352,38.4339119719489,34.35325860862817,0.21052958842069103,1.0410993675171056,-0.754675132623035,-0.7550820628584844,10.758520098472406,0.6333351135253906,-1.1150263860906762,-0.7758874893188477,-3.5977449768238827,2.0459699981861874,-2.1868162330713687,0.6350412544336734,0.6675804518043407,94.57308236930797,40.537052090713594,1.4109287437525186,8,-1.0661125183105469,-0.047222137451171875,0.6833324432373047,0.3983325958251953,-6.071113586425781,4,-0.09865047669545979,2.858541701164652,57.28555679321289,7.7278651003102885,56.49444580078125,-2.997638130795609,54.93999862670898,-0.09865047669545979
3824,2015-08-31,56.77222061157226,57.52222061157226,56.71666717529297,56.90888977050781,2053800.0,-0.006397844458720048,-5.502270872784879,-0.6648665701667057,38.00939352652124,34.24845172650254,0.2135987995148625,1.3392439906856595,-0.3391110144435885,-0.39727458953071704,11.0125308495403,0.8055534362792898,-1.1354952375280334,-1.0550571441650476,-3.9069643516049553,1.79685006327486,-2.4810107478850014,0.37089645955490624,-3.991107940673821,72.67204029806551,19.24312524963584,1.425953603719953,8,-0.8983306884765554,-0.07610893249511008,1.2097244262695384,0.7638912200927805,-4.916664123535149,0,-0.10858204775717395,-1.2574307236287494,57.137779235839844,2.858541701164652,57.28555679321289,7.7278651003102885,56.49444580078125,-0.10858204775717395
3825,2015-09-01,55.93555450439453,56.54999923706055,55.33333206176758,55.77666854858398,3600000.0,-0.014737244697579865,-1.327304833866619,-1.1625589639098919,34.91954106755088,34.00753366691259,0.6621342227920124,2.0783055865067013,0.5220340284907863,0.3960572704376446,11.535187276400041,1.4388885498046804,-1.233861710318834,-1.7621120452880845,-4.713845310078277,1.1896212195021079,-3.2379786776831807,-0.2862454128929883,-3.059619674682615,34.31460954513665,-17.124567035197394,1.4758666323950953,9,-0.40166473388671875,0.6977806091308594,2.0463905334472656,1.6005573272705078,-3.8899993896484304,1,-0.08708430714504434,-5.502270872784879,56.77222061157226,-1.2574307236287494,57.137779235839844,2.858541701164652,57.28555679321289,-0.08708430714504434
3826,2015-09-02,56.79222106933594,56.79222106933594,55.98110961914063,56.5099983215332,2061000.0,0.015315242202061263,4.748023194517609,1.7762598737124364,40.90613392259653,34.867377710903746,-0.5189160862789493,1.1037335154918466,-0.2895572886585356,-0.5206028318678193,11.647683071058832,0.8566665649414062,-1.406983808837495,-0.7946676254272447,-3.705390755657362,2.1160555048028726,-2.250029190542307,0.6606939396878175,-3.823360523986814,66.64976193961722,14.695120344951036,1.4553615651150604,9,-1.640554428100586,-0.15888595581054688,1.1897239685058594,0.7438907623291016,-4.60888671875,2,-0.10870031314356643,-1.327304833866619,55.93555450439453,-5.502270872784879,56.77222061157226,-1.2574307236287494,57.137779235839844,-0.10870031314356643
3827,2015-09-03,57.08333206176758,57.959999084472656,56.66999816894531,56.87111282348633,2279700.0,0.005125895535521119,-3.198889951202553,0.7519565305543165,41.30154235711233,35.817059816020816,-0.9143697202673309,0.7613470922651686,-0.5163440472838658,-0.8595175753588506,11.942007759891874,1.2900009155273438,-1.542981830870005,-0.44622325897216797,-3.34877037356425,2.456323855619914,-1.8974968162682089,1.005050298323873,-4.023404315093991,66.62435645146064,14.325233305095722,1.4512735572960422,9,-1.7127761840820312,-0.5972194671630859,0.8986129760742188,0.45277976989746094,-5.878887176513672,3,-0.09514354165946881,4.748023194517609,56.79222106933594,-1.327304833866619,55.93555450439453,-5.502270872784879,56.77222061157226,-0.09514354165946881
3828,2015-09-04,56.48888778686523,56.84111022949219,56.2488899230957,56.44333267211914,1893600.0,-0.010413622566025516,-1.7263579368842528,0.21466062697724578,37.003054893223556,37.11638172957478,-0.3271566148101499,1.2022445759845724,0.1282106360388795,-0.3126675363199709,12.532406491096781,0.834442138671875,-1.6703669249420017,-0.9040563583374066,-3.7274950550363073,1.919382338361494,-2.315775706686857,0.5076629900120437,-3.232957186679677,43.99323230196106,-3.2264331131750197,1.4117193483494488,9,-0.11999893188475852,-0.0938873291015554,1.509446144104011,1.0472240447998118,-5.7766647338867045,4,-0.07787173383328971,-3.198889951202553,57.08333206176758,4.748023194517609,56.79222106933594,-1.327304833866619,55.93555450439453,-0.07787173383328971
3829,2015-09-08,57.8488883972168,57.93555450439453,57.01333236694336,57.26111221313477,2239200.0,0.024075542352381074,1.4233660785886126,12.902528889635084,45.63246880405791,39.45163552452856,-1.3047707462442588,-0.27346290139853124,-1.1730458214482553,-1.7301882516696736,12.875647847946963,1.446666717529304,-1.630743017724484,0.5204998016357436,-2.191594499070689,3.2325941023421763,-0.8355473487174692,1.8765469519889564,-4.404795057659761,95.76989826668506,48.02986495949072,1.3560471503532154,9,-1.3155555725097656,-1.7666664123535156,0.38666725158691406,-0.3127765655517578,-7.308887481689453,1,-0.1172403296884964,-1.7263579368842528,56.48888778686523,-3.198889951202553,57.08333206176758,4.748023194517609,56.79222106933594,-0.1172403296884964
3830,2015-09-09,56.66333389282226,58.18777847290039,56.50555419921875,58.12777709960938,2577600.0,-0.02049398937891389,1.123422727174235,-2.4914980335146764,42.52089669169128,39.71768589782107,0.1686856791989939,0.7781034741097912,0.10657893037055288,-0.6046819113151116,13.61885450125817,1.6822242736816406,-1.5516668355797236,-0.5546657562255959,-3.1807294075807917,2.0713978951296,-1.8676975819031938,0.758366069452002,-3.038604323468597,30.916477228526677,-17.903990809821305,1.3130318256775992,9,0.09722137451172586,-0.5811119079589773,2.2716665267944407,0.8727779388427805,-5.295555114746087,2,-0.08484812090088056,1.4233660785886126,57.8488883972168,-1.7263579368842528,56.48888778686523,-3.198889951202553,57.08333206176758,-0.08484812090088056
3831,2015-09-10,56.83777618408203,57.44444274902344,55.66777801513672,56.58666610717773,1658700.0,0.00307857443739068,1.4264030529181155,-0.17147136586827447,48.66639582627905,40.821482117886845,0.0537151248273986,0.4726520462751722,0.027594476181285188,-0.8605539059924183,14.647800506868997,1.7766647338867188,-1.207064270185107,-0.28166790008545206,-2.802168298585684,2.23883249841478,-1.5419180993355681,0.978582299164664,-2.939263680515566,46.42849033383136,-7.987862387531635,1.2602501992501172,9,-0.07722091674804688,-0.75555419921875,1.978057861328125,0.6983356475830078,-4.912220001220703,3,-0.08431401421855833,1.123422727174235,56.66333389282226,1.4233660785886126,57.8488883972168,-1.7263579368842528,56.48888778686523,-0.08431401421855833
3832,2015-09-11,57.25555419921875,57.5455551147461,56.32666778564453,56.71222305297852,1828800.0,0.007350358215698849,1.1701264963069722,2.16371701581409,54.367119857736924,42.59183854964107,-0.41210339394984885,-0.05810481118737698,-0.29270290181958103,-1.3470706855487364,15.602569448026896,1.2188873291015696,-0.8502300985155173,0.2059434890747056,-2.2110126450581262,2.6228996232075374,-1.0025345779917103,1.4144215561411215,-3.0996857374922513,63.0069799864669,3.1839994391342685,1.2084780670664146,9,-0.4949989318847656,-1.1838874816894531,1.3388910293579102,0.28055763244628906,-4.095554351806641,4,-0.08858913199904062,1.4264030529181155,56.83777618408203,1.123422727174235,56.66333389282226,1.4233660785886126,57.8488883972168,-0.08858913199904062
3833,2015-09-14,56.73110961914063,57.29999923706055,56.37666702270508,57.29999923706055,1611900.0,-0.009159715374570165,2.246085656235122,-1.047040321278374,61.55464368484947,45.20797745612198,0.05429873216571934,0.31361259761691684,0.32352619166261576,-0.8422433300898362,16.654225686987676,0.9233322143554688,-0.7496589606703097,-0.21133441925048402,-2.472666187241721,2.049997348740753,-1.3420003032461025,0.9193314647451345,-2.3333265567436996,42.19569090664164,-20.92293039658943,1.1306658839956183,9,0.02944564819335227,-0.6594429016113352,1.6661128997802663,0.805002212524407,-4.174442291259773,0,-0.09741859045221413,1.1701264963069722,57.25555419921875,1.4264030529181155,56.83777618408203,1.123422727174235,56.66333389282226,-0.09741859045221413
3834,2015-09-15,57.08555603027344,57.45777893066406,56.33444213867188,56.52666854858398,1721700.0,0.006247831454599506,-1.3816151821134015,-0.982418142438552,61.34681392673661,48.14434110714262,-0.28052734131753,-0.22087712239643054,0.09621189331626567,-1.207064650961513,17.40951402738388,1.1233367919921804,-0.6841559245754354,0.25022315979003906,-1.742287492241637,2.242733811821715,-0.7460321662257954,1.2464784858058735,-2.460373243246295,56.26102212675389,-9.996083856557213,0.9962553260158378,9,-0.1577777862548828,-1.0138893127441406,1.2797222137451172,0.45055580139160156,-1.5955543518066406,1,-0.11164528158252551,2.246085656235122,56.73110961914063,1.1701264963069722,57.25555419921875,1.4264030529181155,56.83777618408203,-0.11164528158252551
3835,2015-09-16,57.16666793823242,57.27111053466797,56.7400016784668,57.08000183105469,1148400.0,0.0014208832075834898,2.59402145152755,0.1550689718720332,54.211330555716195,49.62269628860036,-0.18845928200592965,-0.4585119180426318,0.13372454872671824,-1.2860323431027894,18.153838644915467,0.5311088562011719,-0.6003403403674454,0.4157794952392564,-1.3460276543240965,2.1775866448026093,-0.4651240795424201,1.2966830700209329,-2.327729410052882,79.82256911150446,13.149388250227219,0.8809035747816758,9,-0.2388896942138672,-1.095001220703125,1.1986103057861328,0.3694438934326172,-2.0355567932128906,2,-0.11591837099662827,-1.3816151821134015,57.08555603027344,2.246085656235122,56.73110961914063,1.1701264963069722,57.25555419921875,-0.11591837099662827
3836,2015-09-17,57.69333267211914,58.4988899230957,57.27777862548828,57.27777862548828,1901700.0,0.009212793973855105,-4.877027585257263,4.794885338263128,52.64217614705385,50.882766709704974,-0.6412984610030819,-1.1064890690111966,-0.2556487905170144,-1.7978882980651463,19.171449495855175,1.3322219848632812,-0.46547550512447344,0.9834442138671875,-0.6382640224764771,2.605152450210852,0.17259009569535522,1.7942983320390198,-2.653463747256353,62.91552152572286,0.40325405533589986,0.8108541181718328,9,-0.6099987030029297,-1.6216659545898438,0.6077785491943359,-0.15722084045410156,-2.1344451904296875,3,-0.10964098624692298,2.59402145152755,57.16666793823242,-1.3816151821134015,57.08555603027344,2.246085656235122,56.73110961914063,-0.10964098624692298
3837,2015-09-18,56.82888793945313,57.58111190795898,56.76333236694336,57.32110977172852,3801600.0,-0.014983442498958999,-1.623893074178482,-1.1844953412585486,48.16862889845432,52.123386043619504,0.20479400063658915,-0.28058269078608333,0.7287719050921879,-0.9313527423030692,19.542810109463588,0.9300003051757812,-0.22875608251964508,0.1343328475952248,-1.4761897887162831,1.7448554839067327,-0.6709284705605327,0.9395941657509823,-1.5122973347317128,22.84396991876947,-34.14169122623166,0.8052613181557542,9,0.25444602966307883,-0.7572212219238352,1.5263891220092702,0.707223892211907,-1.6566658020019602,4,-0.08628238092246199,-4.877027585257263,57.69333267211914,2.59402145152755,57.16666793823242,-1.3816151821134015,57.08555603027344,-0.08628238092246199
3838,2015-09-21,56.10444259643555,57.16888809204102,55.72222137451172,56.89444351196289,3294000.0,-0.012747835991255507,1.1609940110888755,1.6049692714266892,46.202449814042566,52.186717266951135,0.9710915105231024,0.4503240050049868,1.5443239333133008,-0.19940997443606534,19.318926748284078,1.446666717529304,-0.12652612453476308,-0.5795568466186509,-2.2032520284732726,1.0441383352359708,-1.3914044375459653,0.23229074430866348,-0.5332680462441814,13.76546084763157,-39.532563081940424,0.8118475909273125,9,0.9788913726806641,-0.03277587890625,2.229167938232422,1.4316692352294922,-0.9088859558105469,0,-0.05248145445812713,-1.623893074178482,56.82888793945313,-4.877027585257263,57.69333267211914,2.59402145152755,57.16666793823242,-0.05248145445812713
3839,2015-09-22,54.91222381591797,56.00444412231445,54.31111145019531,55.704444885253906,4527000.0,-0.02124998886618157,1.4325655821701986,1.0028103180198364,44.40666812897566,52.3962474266494,1.9030645340480987,1.7626693083514482,2.781036300126587,0.9997477904395353,17.81853025978206,1.7933311462402344,-0.07927371333823174,-1.7906646728515625,-3.3148067669379344,-0.2665225787651906,-2.5527357198947485,-1.0285936258083765,3.5866661071777344,14.353967613438137,-39.637397607675204,0.7620710470431846,9,1.492776870727539,1.1594429016113281,3.4624977111816406,2.6238880157470703,0.6455535888671875,1,-0.04289676003531806,1.1609940110888755,56.10444259643555,-1.623893074178482,56.82888793945313,-4.877027585257263,57.69333267211914,-0.04289676003531806
3840,2015-09-23,54.43111038208008,55.09111022949219,54.31111145019531,54.86555480957031,3463200.0,-0.008761499724555422,-1.3130185915238035,0.5483878734182092,36.542115207744025,51.04910513570107,2.2732998134862257,2.3227942094486593,3.3219934876859725,1.481560272127858,17.15131683125564,0.779998779296875,0.05885684373934197,-2.2463336944580092,-3.9054101700970847,-0.5872572188189338,-3.0758719322775505,-1.416795456638468,3.984023971557619,2.8654555789255065,-47.478893005329326,0.8295382378195394,9,1.9738903045654297,1.6405563354492188,3.9436111450195312,3.105001449584961,1.1555557250976491,2,0.019453788264722327,1.4325655821701986,54.91222381591797,1.1609940110888755,56.10444259643555,-1.623893074178482,56.82888793945313,0.019453788264722327
3841,2015-09-24,54.57333374023438,54.75666809082031,54.0,54.17666625976562,1875600.0,0.0026129056922772342,-1.0177815755208333,-0.9130453870942576,35.44647221589396,48.94681095327407,1.9848095933399748,2.1389305576129303,3.2477658018365574,1.3401604200560513,16.505795937435757,0.7566680908203125,-0.01542248210742514,-2.00805473327636,-3.915590947075785,-0.10051851947693535,-2.961822840176076,-1.0542866263766442,3.7597201553344703,16.009936437902287,-30.941849525706072,0.9537681068997125,9,1.6761112213134695,1.300556182861321,3.9569435119628835,2.962778091430657,0.6044425964355398,3,0.010220695100653598,-1.3130185915238035,54.43111038208008,1.4325655821701986,54.91222381591797,1.1609940110888755,56.10444259643555,0.010220695100653598
3842,2015-09-25,52.87888717651367,54.97777938842773,52.63666534423828,54.77666854858398,2989800.0,-0.03104898395590361,1.0357486416378694,-4.784312971226154,31.43640781917327,45.60034030153227,3.3448880852949188,3.6747180566782447,4.993603911795887,3.035165991019255,16.675448042929442,2.341114044189446,-0.0020645731323298833,-3.482167816162111,-5.975338463278362,-0.9889971690458594,-4.728753139720233,-2.2355824926039887,5.280844563232428,5.344437944777135,-40.247369181535106,1.2465853235581252,9,2.6888904571533203,2.6888904571533203,5.651390075683594,4.657224655151367,3.1500015258789062,4,0.050681859023049114,-1.0177815755208333,54.57333374023438,-1.3130185915238035,54.43111038208008,1.4325655821701986,54.91222381591797,0.050681859023049114
3843,2015-09-28,51.5011100769043,52.851112365722656,51.25444412231445,52.807777404785156,4546800.0,-0.02605533461795917,1.2918618499404526,0.6885236345509099,17.41758805501628,40.71931520467445,4.361421752385695,4.857610375148482,6.4085387190272485,4.413036156229033,17.122950689915026,1.6244430541992188,-0.14609600719452231,-4.578111457824704,-7.8533032636455715,-1.3029196520038369,-6.215707360735138,-2.9405155549142705,6.3272376791113345,5.192967465049342,-32.645010121091055,1.6375959029104326,9,3.3755569458007812,3.3755569458007812,6.826667785644531,6.035001754760742,4.433334350585945,0,0.07128219285108561,1.0357486416378694,52.87888717651367,-1.0177815755208333,54.57333374023438,-1.3130185915238035,54.43111038208008,0.07128219285108561
3844,2015-09-29,50.6077766418457,52.14110946655274,50.06555557250977,51.78555679321289,4288500.0,-0.01734590640327205,1.197649244688569,0.9013619046228852,17.956253002660574,36.69097325433494,4.737443203017939,5.549990854333245,7.301475763372814,5.300523740398958,17.852244071217903,2.0755538940429688,-0.44704434675700355,-5.163222694396971,-9.228716242629261,-1.0977291461646814,-7.19596946851312,-3.1304759202808228,6.694658823473837,10.789278126397019,-26.770701869608022,2.0327467741161467,9,3.6744461059570312,3.6744461059570312,7.414167404174805,6.928335189819336,5.108890533447266,1,0.09065365647748758,1.2918618499404526,51.5011100769043,1.0357486416378694,52.87888717651367,-1.0177815755208333,54.57333374023438,0.09065365647748758
3845,2015-09-30,51.06444549560547,51.77777862548828,50.76222229003906,51.05666732788086,3207600.0,0.009023689323315542,-2.404090452839598,-0.006604091362535142,20.335725379603076,33.10136761350708,3.714795082470154,4.964196502529077,6.822915558048393,4.831397515237157,17.89056134904705,1.1700019836425781,-0.8092303916273238,-4.462998390197754,-9.038616036364637,0.11261925596912903,-6.750807213281199,-2.175189567114309,5.514301980433096,20.334780346506502,-15.438178193111813,2.287808823083442,9,2.7588882446289062,3.2177772521972656,5.857221603393555,6.47166633605957,4.4188880920410085,2,0.0879933555641248,1.197649244688569,50.6077766418457,1.2918618499404526,51.5011100769043,1.0357486416378694,52.87888717651367,0.0879933555641248
3846,2015-10-01,50.61888885498047,51.27888870239258,49.86888885498047,51.11000061035156,4541400.0,-0.008725379004915323,2.402148300872575,-63.1397743992153,15.996843137224232,29.526724751148183,3.409896476083972,5.189623962347895,7.080514738147073,5.258142437265171,18.24052589454494,1.4099998474121094,-1.243337574593447,-4.599888420104982,-9.626890553715313,0.4271137135053493,-7.113389486910151,-2.0863873532998127,5.308539430705217,14.68029105516834,-16.918736709417033,2.513501066805166,10,2.8999996185302734,3.565000534057617,6.302778244018555,6.91722297668457,5.0433349609375,3,0.09814078034050855,-2.404090452839598,51.06444549560547,1.197649244688569,50.6077766418457,1.2918618499404526,51.5011100769043,0.09814078034050855
3847,2015-10-02,51.6522216796875,51.69333267211914,50.0011100769043,50.22000122070313,6363900.0,0.020413976839109615,1.234779673654037,-2.9162821767565994,25.267848053861613,27.200657888905855,1.748952040090721,3.93003883255318,5.841136474871561,4.214530079690036,19.402134600151186,1.6922225952148438,-1.6082852170937656,-3.2950000762939453,-8.482129307831599,1.8921291552437083,-5.888564692062772,-0.7014354605251185,3.5481818743135562,59.79876485727297,28.31987084785122,2.593564615768827,10,1.284444808959961,2.531667709350586,5.269445419311523,5.883890151977539,3.6855545043945312,4,0.06825562468242996,2.402148300872575,50.61888885498047,-2.404090452839598,51.06444549560547,1.197649244688569,50.6077766418457,0.06825562468242996
3848,2015-10-05,52.09000015258789,52.94444274902344,51.55666732788086,52.13888931274414,3400200.0,0.008475501317546374,-1.4880452475071468,-0.03413521979075681,25.86948213790177,25.14097055656431,0.7619689683917557,3.3158129423320446,5.237983060943563,3.762491041157908,20.011825805334222,1.3877754211425781,-2.0290987964336225,-2.637277221679689,-7.921303625581281,2.646749182221903,-5.279290423630485,0.00473598027110711,2.470621637530698,72.2182531708999,42.06173657523311,2.6420132019507965,10,0.3899993896484375,2.0938892364501953,4.71250057220459,5.446111679077148,3.75,0,0.07561698096115288,1.234779673654037,51.6522216796875,2.402148300872575,50.61888885498047,-2.404090452839598,51.06444549560547,0.07561698096115288
3849,2015-10-06,51.06666564941406,51.9022216796875,50.612220764160156,51.85444259643555,2090700.0,-0.019645507778386695,1.9207509036495782,16.113529962546817,22.992919056058838,23.635504317488174,1.321405111893121,4.010614375649993,6.087555039876392,4.758568234058231,21.585419894119003,1.4777793884277344,-2.411204682649462,-3.321500587463376,-8.632465153991618,1.9894639790648654,-5.976982870727497,-0.6660183041992553,2.930948188487953,38.9450757716704,14.448414124576335,2.6554822832641194,10,1.356668472290039,3.1172237396240234,5.514446258544922,6.469446182250977,4.334445953369141,1,0.09532204063399696,-1.4880452475071468,52.09000015258789,1.234779673654037,51.6522216796875,2.402148300872575,50.61888885498047,0.09532204063399696
3850,2015-10-07,51.85555648803711,51.91222381591797,50.91888809204102,51.17111206054688,2318400.0,0.015448254327764088,1.4902526143650034,-0.8688302318036237,24.740411894539292,22.445942059559883,0.1438820772792866,2.996712003321349,5.144419939702701,3.944406588595143,22.940074644738452,0.993335723876946,-2.739038359290774,-2.2922208786010714,-7.604810198250057,3.020368441047914,-4.948515538425568,0.36407378122342493,1.646610351914319,64.59544204068773,43.10131820506132,2.6562946598244928,10,0.5677776336669922,2.3283329010009766,4.429444313049316,5.68055534362793,3.700000762939453,2,0.07445895770391742,1.9207509036495782,51.06666564941406,-1.4880452475071468,52.09000015258789,1.234779673654037,51.6522216796875,0.07445895770391742
3851,2015-10-08,52.0455551147461,52.13000106811523,51.21777725219727,51.648887634277344,2266200.0,0.0036639974493923866,2.2259169825574645,0.5795466578978333,28.020032113082976,22.066344758883183,-0.4943791238981987,2.5605655868053603,4.7990971868541195,3.7317773401102485,23.83101945934173,0.9122238159179545,-2.983821037551614,-1.8626111984252844,-7.096048243468864,3.3708258466182954,-4.479329720947071,0.7541073240965019,1.0206183670088151,69.46020941526275,46.14834915387594,2.61671852252179,10,-0.6388893127441477,2.138334274291985,4.038057327270501,5.490556716918938,3.3755569458007812,3,0.06605325786843896,1.4902526143650034,51.85555648803711,1.9207509036495782,51.06666564941406,-1.4880452475071468,52.09000015258789,0.06605325786843896
3852,2015-10-09,52.18333435058594,52.92777633666992,51.5888900756836,51.99333190917969,2232900.0,0.002647281512053734,-1.6807585964590923,0.4789967687336428,30.95523689992217,23.570527963872728,-0.8283033236453861,2.132646578534711,4.506792298529049,3.5715663260049695,24.611260822591703,1.338886260986321,-3.1312733321189015,-1.4712209701538086,-6.509616070223345,3.5671741299157276,-3.9904185201885767,1.0479765798809595,-2.3144454956054688,67.36552509249597,41.076180921502505,2.519197550034769,10,-0.7766685485839844,2.0005550384521484,3.7091665267944336,5.352777481079102,3.4733314514160156,4,0.06666667641357749,2.2259169825574645,52.0455551147461,1.4902526143650034,51.85555648803711,1.9207509036495782,51.06666564941406,0.06666667641357749
3853,2015-10-12,51.204444885253906,52.06222152709961,51.00555419921875,52.04888916015625,3456000.0,-0.018758660739375266,1.4260277811837656,-4.444386443944748,31.61028884787035,25.087643057784923,0.11630993818236846,2.8208914340580975,5.339699205905383,4.540714661548108,25.53057302596336,1.1777801513671875,-3.329017197893691,-2.1737771987915053,-7.10683268978827,2.759278292205259,-4.640304944289888,0.29275054670687695,-1.2743782806396453,25.575897556708384,-2.13135373192123,2.466527745498381,10,0.20222091674804688,2.9794445037841797,4.723889350891113,6.331666946411133,4.185554504394531,0,0.08072211910686011,-1.6807585964590923,52.18333435058594,2.2259169825574645,52.0455551147461,1.4902526143650034,51.85555648803711,0.08072211910686011
3854,2015-10-13,50.71222305297852,51.38444519042969,49.66666793823242,50.38999938964844,4271400.0,-0.009612873128073574,1.0613311299658736,-0.38158073055483616,31.575495782081973,26.336506435838135,0.6983438846437195,2.9630760048167772,5.701100877716861,5.015656971670047,26.8309084623207,1.7177772521972656,-3.364508541686341,-2.34733238220214,-7.091829037880437,2.3971642734761573,-4.719580710041292,0.02491594563701227,2.215553283691399,32.06134194272902,1.1617135756454928,2.372248327839149,10,0.593332290649407,3.3705558776855398,5.669721603393548,6.823888778686516,5.661109924316399,1,0.10111521031630644,1.4260277811837656,51.204444885253906,-1.6807585964590923,52.18333435058594,2.2259169825574645,52.0455551147461,0.10111521031630644
3855,2015-10-14,50.540000915527344,51.08333206176758,50.16666793823242,50.790000915527344,3318300.0,-0.0033960675963911058,1.1912404366103426,-0.7758585990126384,30.07685750270774,27.90095247644741,0.880996380747348,2.7546210133740914,5.736908864966352,5.168855018822995,28.201515641444942,0.9166641235351562,-3.135082588668979,-2.1882211685180692,-6.64167226137134,2.265229924335202,-4.414946714944705,0.03850437790856631,2.3225532531738295,26.780249859629425,-5.754853913547937,2.226725546426636,10,0.7655544281005859,3.5427780151367188,5.7677764892578125,6.996110916137695,5.478889465332038,2,0.096183430929903,1.0613311299658736,50.71222305297852,1.4260277811837656,51.204444885253906,-1.6807585964590923,52.18333435058594,0.096183430929903
3856,2015-10-15,51.36777877807617,51.55666732788086,50.195556640625,50.78777694702149,2662200.0,0.016378667343761588,1.8422230718985486,-2.3200073242187216,41.83675488090871,29.74194212389709,0.19067116799599404,1.5058565086617364,4.76404895166344,4.341043814846387,30.487730835081294,1.3611106872558594,-2.825108287650586,-1.0441656112670898,-4.866693784216345,2.778362561682165,-2.955429697741721,0.8670984752075412,1.4308576660156263,52.16357851394348,15.520285905375154,1.9112640864746275,10,-0.06222343444824219,2.7150001525878906,5.053609848022461,6.168333053588867,6.028888702392578,3,0.08152539534545222,1.1912404366103426,50.540000915527344,1.0613311299658736,50.71222305297852,1.4260277811837656,51.204444885253906,0.08152539534545222
3857,2015-10-16,51.92555618286133,52.01777648925781,51.22777938842773,51.753334045410156,2007900.0,0.010858507376675153,3.4299389285218105,0.2969337823261724,52.51581399807899,32.702645663916776,-0.36236259004369487,0.5922645585423254,4.089753606661716,3.7749620872085288,32.39859475140183,0.7899971008300852,-2.5370905398668526,-0.2412216186523466,-3.4507707853372125,2.9683275480325193,-1.8459962019947795,1.3635529646900864,0.8104408911132808,94.29504124335169,51.456297347532455,1.6047745833424318,10,-0.6283340454101562,2.1572227478027344,4.495832443237305,5.610555648803711,5.75111007690429,4,0.06731860252734867,1.8422230718985486,51.36777877807617,1.1912404366103426,50.540000915527344,1.0613311299658736,50.71222305297852,0.06731860252734867
3858,2015-10-19,53.15999984741211,53.33777618408203,51.92889022827149,51.95111083984375,4218300.0,0.023773335430506748,-1.2482278353873033,7.0193589828781535,64.53981133125168,37.3189670278271,-1.5970075727230508,-0.9213160770360673,2.7187826150408014,2.553252659900025,33.380177784307136,1.4122200012207031,-2.1113743128990237,1.140444183349608,-1.5341350415467616,3.8150234082459775,-0.19684542909858038,2.4777337957977963,-3.4933319091796875,95.15742046367312,46.27087242031608,1.3372896124481857,10,-1.6577777862548828,0.9227790832519531,3.2561111450195312,4.37611198425293,4.255558013916023,0,0.04696512343408865,3.4299389285218105,51.92555618286133,1.8422230718985486,51.36777877807617,1.1912404366103426,50.540000915527344,0.04696512343408865
3859,2015-10-20,52.55666732788086,53.37555694580078,52.33444213867188,53.11111068725586,5080500.0,-0.011349370226919286,-1.08453565727468,-0.45863876328087777,58.36134505871455,41.05462626829102,-0.8494165635828566,-0.5307142254202546,3.1783770124721755,3.1624808518957934,33.62431807586624,1.0411148071288991,-1.8541516250867716,0.6548894882202134,-1.6676342855138486,2.9774132619542755,-0.5063723986468176,1.8161513750872444,-2.8165772247314464,74.48058764299665,21.07436137583545,1.1612618868670324,10,-1.0355548858642578,1.5261116027832031,3.8594436645507812,4.97944450378418,4.984443664550781,1,0.0539100404538877,-1.2482278353873033,53.15999984741211,3.4299389285218105,51.92555618286133,1.8422230718985486,51.36777877807617,0.0539100404538877
3860,2015-10-21,55.4900016784668,57.77555465698242,55.37333297729492,57.661109924316406,10197900.0,0.05581279216747115,1.0018533088556691,3.91583415896081,71.34372215935588,45.868369606765775,-3.590575722286559,-3.5633462406741074,0.14109491642548733,0.22655851425349738,33.9976023851011,5.2188873291015625,-1.5487188563241716,3.5352792739868164,0.9379600529329295,6.132598495040703,2.2366196634598765,4.833938884513756,-5.60449290161133,69.84757814469785,11.06596112263476,1.2986596105269428,10,-1.768890380859375,-1.4072227478027344,1.009720802307129,2.046110153198242,2.2033309936523438,2,0.01591874701944551,-1.08453565727468,52.55666732788086,-1.2482278353873033,53.15999984741211,3.4299389285218105,51.92555618286133,0.01591874701944551
3861,2015-10-22,55.13111114501953,55.76889038085938,53.67889022827149,55.73666763305664,6216300.0,-0.006467661246918555,5.238787954701895,0.27891584364562155,66.20096825287418,49.784561979315995,-3.070909475776112,-3.331324603281736,0.3917302033841068,0.5861589641838094,33.8944873480462,2.0900001525878906,-1.0815190465852922,3.1484998703002915,0.42393005518273696,5.873069685417846,1.7862149627415107,4.510784777859072,-4.772199615356449,59.613099052701536,0.9204818166809758,1.3622849075587777,10,-1.4099998474121094,-1.0483322143554688,1.3686113357543945,2.405000686645508,2.648887634277351,3,0.016103053564521685,1.0018533088556691,55.4900016784668,-1.08453565727468,52.55666732788086,-1.2482278353873033,53.15999984741211,0.016103053564521685
3862,2015-10-23,55.55888748168945,56.17222213745117,55.099998474121094,55.252220153808594,4467600.0,0.007759254761702028,-2.5090980592887595,-0.506422330433468,66.16945217736418,53.62446901592642,-3.3184830040723057,-3.7397672920399074,-0.1365119902765457,0.1580212832391652,33.187278258300424,1.0722236633300781,-0.6495352829649264,3.4422761917114286,0.30043951290137727,6.58411287052148,1.871357852306403,5.013194531116454,-4.754977364387209,62.0866358532963,4.89404159366854,1.5709183394050246,10,-1.8377761840820312,-1.8377761840820312,1.0186128616333008,1.9961128234863281,2.468891143798828,4,0.03307805613251302,5.238787954701895,55.13111114501953,1.0018533088556691,55.4900016784668,-1.08453565727468,52.55666732788086,0.03307805613251302
3863,2015-10-26,55.17222213745117,55.58444213867188,54.856666564941406,55.50666809082031,2254500.0,-0.006959558799043863,1.9705486224103936,-1.0905822791108457,70.34468000966339,57.93215615232436,-2.5812449475008634,-3.2295505013660204,0.13595906841533179,0.5507663486312282,31.827533839721422,0.7277755737304759,-0.28087095463001077,2.8720552444458036,-0.5360455346529989,6.280156023544606,1.1680048548964024,4.576105633995205,-3.9500133477681203,52.154407563334445,-7.04290388724268,1.7040503895494024,10,-1.20111083984375,-1.45111083984375,1.405278205871582,2.5822219848632812,2.3344459533691406,0,0.04539320740199826,-2.5090980592887595,55.55888748168945,5.238787954701895,55.13111114501953,1.0018533088556691,55.4900016784668,0.04539320740199826
3864,2015-10-27,55.195556640625,55.45777893066406,54.71110916137695,55.08333206176758,1573200.0,0.00042293933921477844,1.3455503028777884,-0.33555370524562866,67.90991622711505,62.13582934392517,-2.125229395923135,-3.0478205523999478,-0.015043838995879355,0.5357669997643555,29.943603911965898,0.7466697692871094,0.047338717572408484,2.6660007476806626,-0.8773749141746165,6.209376409535942,0.894312916753023,4.437688578608302,-3.5801470989039856,37.02198309737436,-20.604668086100077,1.7716878309276405,10,-1.210000991821289,-1.4744453430175781,1.381943702697754,2.57611083984375,1.3222198486328125,1,0.04022065100561312,1.9705486224103936,55.17222213745117,-2.5090980592887595,55.55888748168945,5.238787954701895,55.13111114501953,0.04022065100561312
3865,2015-10-28,55.557777404785156,55.606666564941406,54.69111251831055,55.25555419921875,2511000.0,0.006562498617752155,3.577752770413321,2.69302151670689,68.49187023547755,65.09750882776615,-1.9007058188999935,-3.2213103917328993,-0.49135652390404516,0.19209133000413914,27.98510850171969,0.9155540466308594,0.47257647954819504,2.8035549163818345,-0.9141906682140473,6.521300500977716,0.9446821240838972,4.662427708679772,-3.5727591561484573,75.35648060317122,18.43246001494328,1.8588727922979398,10,-1.0561103820800781,-1.8366661071777344,0.6805562973022461,2.2138900756835938,2.3755569458007812,2,0.035698576874237276,1.3455503028777884,55.195556640625,1.9705486224103936,55.17222213745117,-2.5090980592887595,55.55888748168945,0.035698576874237276
3866,2015-10-29,55.58666610717773,55.82333374023438,55.00555419921875,55.49333190917969,2405700.0,0.0005199758475233907,1.886266484459626,0.308825385605712,68.12640164424371,66.8320185662289,-1.4172493593262843,-3.013444033044678,-0.6253211918367327,0.17028832592267662,25.66122028190741,0.8177795410156321,0.9747888261305917,2.584054756164541,-1.1962793891083052,6.364388901437387,0.6938876835281178,4.474221828800964,-3.2542156740402817,60.46504440277701,4.660967806533897,1.8901670726364215,10,-0.7344436645507741,-1.8655548095703054,0.6516675949096751,2.1850013732910227,2.471111297607429,3,0.037898775236484106,3.577752770413321,55.557777404785156,1.3455503028777884,55.195556640625,1.9705486224103936,55.17222213745117,0.037898775236484106
3867,2015-10-30,55.17777633666992,56.1077766418457,55.148887634277344,55.61777877807617,3182400.0,-0.007355896641101256,-2.852663039313357,-4.714268197981313,72.53023650599802,67.71984358564517,-0.557102737460383,-2.452633811932259,-0.2840084910839451,0.5715568738588956,23.652402224004117,0.9588890075683594,1.5449872974642602,1.99888725280762,-1.8445819409378288,5.842356446553069,0.07715265593489562,3.9206218496803444,-2.5187396501017787,34.35280178797426,-24.230854619035014,1.9217345968727242,10,-0.12277793884277344,-1.4566650390625,0.8838911056518555,2.593891143798828,1.8377799987792969,4,0.04716069793659994,1.886266484459626,55.58666610717773,3.577752770413321,55.557777404785156,1.3455503028777884,55.195556640625,0.04716069793659994
3868,2015-11-02,56.02888870239258,56.11000061035156,55.20111083984375,55.23333358764648,2187900.0,0.015424912387363099,-1.1136956406025442,-1.8080697738937601,78.96839385303008,70.00951567390244,-1.0711049316255767,-3.1552980279680725,-1.1677661338361318,-0.2717133587869327,22.61738048311074,0.9322242736816406,1.9618420831579542,2.653055191040039,-1.3556009671969491,6.661711349277027,0.648727111921545,4.657383270158533,-3.062860937599581,94.28341752855872,31.00873363541902,2.0043280791184954,11,-0.301666259765625,-2.3077774047851562,-0.46111106872558594,1.6705551147460938,1.0433349609375,0,0.03567605871523094,-2.852663039313357,55.17777633666992,1.886266484459626,55.58666610717773,3.577752770413321,55.557777404785156,0.03567605871523094
3869,2015-11-03,55.93444442749024,56.32222366333008,55.47555541992188,55.96222305297852,2556000.0,-0.0016856353407970204,1.2644853233754947,-0.03491728602253625,79.64342058318346,70.93170438766106,-0.4996821823755866,-2.822167604386429,-1.0503182918301306,-0.1653192722261423,21.186998296298015,0.846668243408196,2.2517018722007762,2.3152219772338967,-1.6942079604601403,6.324651914927934,0.31050700838687817,4.319936946080915,-2.679845049165877,76.22606914164679,7.990771028371228,2.0047149688470194,11,-0.9338874816894602,-2.2133331298828196,-1.0577774047851634,1.0738887786865163,2.5144462585449148,1,0.02810832715730638,-1.1136956406025442,56.02888870239258,-2.852663039313357,55.17777633666992,1.886266484459626,55.58666610717773,0.02810832715730638
3870,2015-11-04,55.71666717529297,56.16222381591797,55.56777954101562,55.83333206176758,2061900.0,-0.003893437298364222,-1.8686615796691277,4.199807745124966,75.61518367545035,71.97772832350287,-0.27532447545931404,-2.42460487128146,-0.8246680529719725,0.0703237783264683,19.687729848301906,0.5944442749023509,2.3376239763369355,1.9043891906738253,-2.11928046149292,5.928058842840571,-0.10744563540954744,3.916224016757198,-2.1908104802491195,54.008465712704655,-15.588121405964024,2.011834826083373,11,-0.20999908447265625,-1.9955558776855469,-1.4344444274902344,0.6972217559814453,2.4466667175292898,2,0.014378270535178261,1.2644853233754947,55.93444442749024,-1.1136956406025442,56.02888870239258,-2.852663039313357,55.17777633666992,0.014378270535178261
3871,2015-11-05,55.48333358764648,56.03666687011719,55.11111068725586,55.76111221313477,2941200.0,-0.0041878597460323075,1.2332480394683554,2.3809959781579217,71.78824068103873,72.60203815724448,0.014780435752669518,-2.024303244229934,-0.6361226567596461,0.32185572379597005,18.175169549072024,0.9255561828613281,2.5514832589811363,1.49916667938232,-2.500367742717984,5.498701101482624,-0.5006005316678355,3.4989338904324754,-1.702495014886317,30.7339536231513,-34.26212685131765,1.999767211050152,11,0.02333450317383523,-1.7622222900390554,-1.4305553436279226,0.9305553436279368,3.2666664123535227,3,0.04415741817440044,-1.8686615796691277,55.71666717529297,1.2644853233754947,55.93444442749024,-1.1136956406025442,56.02888870239258,0.04415741817440044
3872,2015-11-06,55.66222381591797,55.82777786254883,55.00666809082031,55.040000915527344,1877400.0,0.003224215574374245,-1.3838682525970718,-2.2399956054820462,67.59925797656412,72.2969912646779,-0.16529227030051175,-2.0334568953655605,-0.8841495656219536,0.1659370863569123,17.227411334589593,0.8211097717285156,2.350897826747399,1.5041124343872099,-2.4681612763910152,5.476386145165435,-0.4820244210019027,3.4902492897763224,-1.641702278104475,49.83109332637409,-10.880932762180251,1.9861368553891139,11,-0.15555572509765625,-1.9411125183105469,-1.8108348846435547,0.6533317565917969,4.0111083984375,4,0.043037331688176694,1.2332480394683554,55.48333358764648,-1.8686615796691277,55.71666717529297,1.2644853233754947,55.93444442749024,0.043037331688176694
3873,2015-11-09,55.33777618408203,56.0,55.12111282348633,55.661109924316406,1881000.0,-0.0058288657835325886,-1.3230688566905633,-0.5196429447250969,70.35949163476118,72.5691663099719,0.20686266066346093,-1.4582378912320877,-0.6292701315557281,0.4989824024041951,15.992850956301247,0.8788871765136719,2.250693452806871,0.9729982376098647,-2.776059032023852,4.7220555072435815,-0.9015303972069972,2.8475268724267266,-1.0919526591184052,25.1686891972221,-32.4053928273582,1.8745286348168597,11,0.16889190673828125,-1.6166648864746094,-1.7774982452392578,0.9777793884277344,5.2322235107421875,0,0.030318893657490298,-1.3838682525970718,55.66222381591797,1.2332480394683554,55.48333358764648,-1.8686615796691277,55.71666717529297,0.030318893657490298
3874,2015-11-10,55.84000015258789,55.95222091674805,55.04222106933594,55.44333267211914,2445300.0,0.009075608077115493,1.9302419850141261,-1.2268050967437472,53.97825423364298,70.95654230976807,-0.2171714618054139,-1.6407254140296317,-1.1848759068866812,0.01058147768671347,14.090383485029975,0.9099998474121094,2.127964620490708,1.2188333511352525,-2.161721348302642,4.599388050573147,-0.4714439985836947,2.9091107008541996,-1.3823927597031371,72.11526399535194,15.428882676697981,1.6902773497189467,11,-0.17611122131347656,-2.1188888549804688,-2.5080556869506836,0.23722267150878906,4.056667327880859,1,0.02206703988852121,-1.3230688566905633,55.33777618408203,-1.3838682525970718,55.66222381591797,1.2332480394683554,55.48333358764648,0.02206703988852121
3875,2015-11-11,55.4011116027832,56.057777404785156,55.31888961791992,55.93444442749024,2196900.0,-0.00785975194493882,-1.1178342207983905,-1.3445337744268528,53.01414256695468,69.27740241229151,0.22032670117123132,-0.8632406842050742,-0.7785973284690044,0.4525428549634469,12.11297427284379,0.7388877868652344,1.9801709107279493,0.5368892669677763,-2.2561318066700125,3.329910340605565,-0.8596212698511181,1.9333998037866706,-0.7444273740525915,37.5264025085105,-18.013582737180343,1.396510536818893,11,0.2633342742919922,-1.6800003051757812,-2.0974998474121094,0.23333358764648438,3.952220916748047,2,0.05501295903779013,1.9302419850141261,55.84000015258789,-1.3230688566905633,55.33777618408203,-1.3838682525970718,55.66222381591797,0.05501295903779013
3876,2015-11-12,55.55555725097656,55.94444274902344,55.42666625976562,55.67444229125977,3178800.0,0.002787771647989823,-1.7492530964846769,0.2229096631142368,49.96040683451508,66.76964355990452,0.0681733544472678,-0.7250350795757043,-0.9921477722203633,0.30712012209669126,10.443297267457515,0.5433311462402344,1.8791554416859597,0.4819459915161133,-1.7859324000549464,2.749824383087173,-0.6519932042694165,1.615885187301643,-0.711740796550842,52.21998824135703,-2.38895233695289,1.1339391957855298,11,0.10888862609863281,-1.8344459533691406,-2.2519454956054688,-0.31555747985839844,4.36888504028321,3,0.04693997812072803,-1.1178342207983905,55.4011116027832,1.9302419850141261,55.84000015258789,-1.3230688566905633,55.33777618408203,0.04693997812072803
3877,2015-11-13,55.42111206054688,56.0,55.112220764160156,55.36999893188477,2932200.0,-0.0024200133538813118,-2.1333230112621986,-0.429937429809055,53.14784169364459,63.900693319972795,0.2690602138940932,-0.3323226489057518,-0.9289730682603548,0.4572961470407577,8.975656326986705,0.8877792358398438,1.7334454856006971,0.17272300720215839,-1.5459119708384819,1.8913579852427986,-0.6865944818181617,1.0320404962224785,-0.40139131396775696,37.30871227772381,-16.883229945931113,0.8593174890203189,11,0.2433338165283132,-1.7000007629394602,-2.6258344650268626,-0.24388885498047586,4.739997863769524,4,0.060065340006464574,-1.7492530964846769,55.55555725097656,-1.1178342207983905,55.4011116027832,1.9302419850141261,55.84000015258789,0.060065340006464574
3878,2015-11-16,55.65666580200195,55.87444305419922,55.362220764160156,55.36999893188477,2425500.0,0.004250252885538153,-2.3896953020473077,5.608478244644984,55.53477774715037,61.22195522708023,-0.027765823492288177,-0.39130449724743954,-1.2153659365370686,0.23472704912594367,8.461217424436885,0.5122222900390625,1.592341096674076,0.2834434509277344,-1.132537352940389,1.6994242547958578,-0.42454695100632733,0.9914338528617961,-0.5444450378417969,60.50326419304189,3.9684417168091173,0.7079904019340606,11,-0.0722198486328125,-1.9355545043945312,-2.8613882064819336,-0.4794425964355469,5.20222473144532,0,0.0721686496033156,-2.1333230112621986,55.42111206054688,-1.7492530964846769,55.55555725097656,-1.1178342207983905,55.4011116027832,0.0721686496033156
3879,2015-11-17,55.38999938964844,56.08111190795898,55.246665954589844,55.55110931396485,2056500.0,-0.0047912753757506366,-2.7270620708455833,-0.5620109650290481,47.93884873206064,58.14680690003693,0.17159432227138893,0.10383528239166395,-1.0475291230501043,0.508896528364204,8.011946170786151,0.8344459533691335,1.4356933451898328,-0.124889564514163,-0.6253458862043928,0.3755667571760668,-0.37511772535928145,0.12533859633095545,2.3855552673339844,28.6697455401614,-24.431535117576303,0.2502281608451152,11,0.15389060974121094,-1.6688880920410156,-2.594721794128418,-0.3599987030029297,5.437778472900391,1,0.0935186922234168,-2.3896953020473077,55.65666580200195,-2.1333230112621986,55.42111206054688,-1.7492530964846769,55.55555725097656,0.0935186922234168
3880,2015-11-18,56.37333297729492,56.48333358764648,55.29888916015625,55.39444351196289,2745000.0,0.017752908439826687,-1.0246944976981243,-6.075910403939686,57.828384441930645,56.595711762358256,-0.7920924459597458,-0.8536977689472351,-2.0820837270274097,-0.43741972541460683,7.330321119079921,1.1844444274902273,1.1478191207132653,0.8142774581909151,0.18399572130380193,1.4445591950780283,0.49913658974735853,1.1294183266344717,1.3516439056396479,91.97727506684261,38.16305584699218,0.31514086844355715,11,-0.6283321380615234,-2.4022216796875,-3.679165840148926,-1.5355548858642578,4.416667938232422,2,0.0625000211463973,-2.7270620708455833,55.38999938964844,-2.3896953020473077,55.65666580200195,-2.1333230112621986,55.42111206054688,0.0625000211463973
3881,2015-11-19,56.01889038085938,56.35555648803711,55.71888732910156,56.35555648803711,1896300.0,-0.00628741601243088,2.78219930882103,-0.3439265811932432,58.46190334012106,55.58045013608681,-0.3952575476818154,-0.45253657948466497,-1.7896605240807801,-0.048922394458571716,7.560547736761755,0.6544456481933594,0.840725694066613,0.41544589996338743,-0.21297998420636333,1.0438717841331382,0.1012329578785085,0.7296588420482664,1.6565202835082928,66.12655072350954,9.443675245127686,0.3142129420848757,11,-0.25611305236817117,-2.033334732055671,-3.324723243713386,-1.4938907623291087,5.466667175292962,3,0.05952353065192417,-1.0246944976981243,56.37333297729492,-2.7270620708455833,55.38999938964844,-2.3896953020473077,55.65666580200195,0.05952353065192417
3882,2015-11-20,57.39666748046875,57.43333435058594,56.351112365722656,56.40777969360352,3632400.0,0.024594865950435363,1.037657790307231,-2.9372953373746937,62.44188604633574,54.70071618181731,-1.677541838366082,-1.7766628608596449,-3.2281941271382735,-1.3866646944452725,7.926005402531136,1.4144439697265554,0.6388799043811204,1.701333999633789,0.6835285875290609,2.7191394117385173,1.1924312935814285,2.2102367056861496,0.23016828970337144,98.32316275369752,44.47991128743851,0.5089027060523638,11,-1.1588897705078125,-2.895000457763672,-4.702500343322754,-2.8716678619384766,3.9933319091796875,4,0.0440404455825103,2.78219930882103,56.01889038085938,-1.0246944976981243,56.37333297729492,-2.7270620708455833,55.38999938964844,0.0440404455825103
3883,2015-11-23,57.67666625976562,57.99444580078125,57.29888916015625,57.29888916015625,3442500.0,0.004878310738025915,-2.682365296065918,0.3820222118496586,65.33045642306683,55.96207198064217,-1.7778374619217558,-1.959899847566625,-3.5500414640972977,-1.6253923989386152,8.585278639658906,0.695556640625,0.5085912363295648,1.8561105728149343,0.5374925238498491,3.1747286217800195,1.1968015483323882,2.5154195972974804,-2.430000305175774,88.43504360598268,35.877159704128175,0.6593090244825439,11,-1.1233329772949148,-2.7149982452392507,-4.986665725708001,-3.1516666412353445,3.0077781677246236,0,0.043075368700425276,1.037657790307231,57.39666748046875,2.78219930882103,56.01889038085938,-1.0246944976981243,56.37333297729492,0.043075368700425276
3884,2015-11-24,57.41555786132813,57.887779235839844,56.97555541992188,57.46888732910156,2681100.0,-0.00452710628699482,1.0473801369862854,-0.14116649163905,64.83603389920864,57.27561546200373,-1.4189507836015025,-1.6063029244849005,-3.3461051677642857,-1.3095821632928661,9.231218014934598,0.9122238159179616,0.4253641781545383,1.4840021133422923,0.021051435116085315,2.946952791568499,0.7525267742291888,2.2154774524553957,-2.113936309814463,78.52436373516917,25.069740444864912,0.7314753391131023,11,-0.862224578857429,-2.2511138916015696,-4.623057365417488,-2.901113510131843,3.4055519104003906,1,0.05997211906284328,-2.682365296065918,57.67666625976562,1.037657790307231,57.39666748046875,2.78219930882103,56.01889038085938,0.05997211906284328
3885,2015-11-25,57.54111099243164,57.77777862548828,57.22333145141602,57.47555541992188,1443600.0,0.0021867440773934987,1.0577346443259663,-1.2292560801144798,68.31487927337247,59.31500128854344,-1.3511048446842366,-1.6608013388322007,-3.5311651068035275,-1.3851268159348962,9.834004524196303,0.5544471740722585,0.3558099247661062,1.5103885650634794,-0.1066486536576079,3.1274257837845667,0.7018699557029393,2.3189071744240195,-2.1856329559326184,80.07808570987923,22.768385209677533,0.8085186093605433,11,-0.9877777099609375,-1.7044429779052734,-4.739165306091309,-3.0266666412353516,3.7877769470214915,2,0.057118585537034194,1.0473801369862854,57.41555786132813,-2.682365296065918,57.67666625976562,1.037657790307231,57.39666748046875,0.057118585537034194
3886,2015-11-27,57.69333267211914,57.89444351196289,57.43111038208008,57.67777633666992,697500.0,0.002645442138013765,1.218082872221918,0.2372999709048846,68.1637470789911,60.9834352202486,-1.3054779441155446,-1.736116182402931,-3.759330242817825,-1.4809441472486355,10.384957816204246,0.4633331298828125,0.40931660221652777,1.557276916503909,-0.20582615548208594,3.320379988489904,0.6757253805109116,2.4388284524969066,-2.2850752803344747,81.67668701687597,22.453495943995954,0.8815515359929964,11,-1.0727767944335938,-1.8566646575927734,-3.7913875579833984,-3.1788883209228516,3.7777786254882812,4,0.053674629285277886,1.0577346443259663,57.54111099243164,1.0473801369862854,57.41555786132813,-2.682365296065918,57.67666625976562,0.053674629285277886
3887,2015-11-30,57.77999877929688,58.07666778564453,57.53444290161133,57.87777709960938,2292300.0,0.0015021858361048412,1.1883332820150272,-6.2854340362923,72.81033418796017,62.90294149144969,-1.1424927941292324,-1.7052643023503222,-3.894630627054262,-1.5151323311029685,10.861183938468722,0.5422248840332031,0.5135949786052407,1.5138319015502972,-0.3335674221028029,3.3612312252033973,0.5901322397237436,2.437531563376851,-2.3200176193322832,73.05733587389619,9.132950308964688,0.9236996618265517,11,-1.1183319091796946,-1.396108627319343,-3.87805366516114,-3.265554428100593,1.8755569458007741,0,0.06413220586953705,1.218082872221918,57.69333267211914,1.0577346443259663,57.54111099243164,1.0473801369862854,57.41555786132813,0.06413220586953705
3888,2015-12-01,58.02777862548828,58.30555725097656,57.39666748046875,57.8922233581543,2801700.0,0.004288332492665026,1.6302222761921057,-1.3863529962546817,71.4535166884753,65.51568237549577,-1.1382595583163848,-1.892651302519596,-4.165813648472501,-1.719815106658146,11.425882307848445,0.9088897705078125,0.6437310538602077,1.6616672515869126,-0.34140392779632833,3.6647384309701536,0.6601316618952922,2.663202841278533,-2.4631300004964842,79.1144178148984,15.555838869192854,1.0015355896916203,12,-1.225555419921875,-1.5294437408447266,-4.306667327880859,-3.513334274291992,1.5877761840820312,1,0.057941572877706626,1.1883332820150272,57.77999877929688,1.218082872221918,57.69333267211914,1.0577346443259663,57.54111099243164,0.057941572877706626
3889,2015-12-02,57.50666809082031,58.31444549560547,57.42111206054688,58.07888793945313,1946700.0,-0.008980363319285756,-1.4035923226932425,-4.221302940762681,70.3195785583074,66.90359283287096,-0.3188553872558728,-1.3151424415371409,-3.6362095067696387,-1.1753560079402092,11.899796057735548,0.8933334350585866,0.7713415080093355,1.0619455337524428,-0.9925405011153572,3.116431568620243,0.03470251631853927,2.0891885511863464,-1.7775649482694291,25.967646637228608,-39.1949588073947,1.0272430174339016,12,-0.4900016784667969,-1.0038890838623047,-3.6605567932128906,-2.9922237396240234,2.446666717529297,2,0.055259267180133964,1.6302222761921057,58.02777862548828,1.1883332820150272,57.77999877929688,1.218082872221918,57.69333267211914,0.055259267180133964
3890,2015-12-03,56.51777648925781,57.87777709960938,56.00555419921875,57.52111053466797,2802600.0,-0.017196120630754375,1.1812299172914522,1.753406575824623,57.99776782883313,66.85202222050563,0.7740833887027065,-0.2773777784457252,-2.63463008828365,-0.15871175868886667,11.788024385888729,1.872222900390632,0.8578050711869452,0.0329984664916978,-1.9927577692670297,2.0587547022504253,-0.9798796513876695,1.0458765843710651,-0.5818459584625657,22.184772875217675,-42.77198752615362,1.0128781178793647,12,0.6422233581542969,-0.014997482299804688,-2.664443016052246,-2.0033321380615234,3.7177810668945312,3,0.07614123466602818,-1.4035923226932425,57.50666809082031,1.6302222761921057,58.02777862548828,1.1883332820150272,57.77999877929688,0.07614123466602818
3891,2015-12-04,57.93333435058594,58.20777893066406,56.601112365722656,56.601112365722656,2121300.0,0.02504624118744614,-1.4120102853674041,-1.3277950558516907,67.21487513435977,67.38235434139719,-0.381467408096853,-1.5810372557780354,-4.02537461676247,-1.5353959064123757,12.126388414464847,1.69000244140625,1.0535775603130375,1.3260562896728487,-0.7406124686107773,3.392725047956475,0.2927219105310357,2.3593906688146618,-1.9277801513671875,83.49375972719251,14.418432392440181,1.0333343791418126,12,-0.7733345031738281,-1.2733345031738281,-3.8219451904296875,-3.4188899993896484,2.6377754211425852,4,0.05861139578673069,1.1812299172914522,56.51777648925781,-1.4035923226932425,57.50666809082031,1.6302222761921057,58.02777862548828,0.05861139578673069
3892,2015-12-07,58.057777404785156,58.65444564819336,57.65999984741211,57.77777862548828,3325500.0,0.0021480388725108046,-2.8577580466148724,0.21017426711030426,66.70791638994324,67.5354054488279,-0.4495443583878256,-1.5987797858418134,-4.068421267151365,-1.6190131074092875,12.702371924399433,0.99444580078125,1.1361531346967126,1.330721664428708,-0.7824802370988593,3.4439235659562755,0.27412071366492086,2.3873226151924953,-2.0522232055664062,77.47479446018166,7.012977124744381,1.056600950763784,12,-0.7277774810791016,-1.2272205352783203,-3.7711105346679688,-3.543333053588867,3.6944427490234375,0,0.05879201797588851,-1.4120102853674041,57.93333435058594,1.1812299172914522,56.51777648925781,-1.4035923226932425,57.50666809082031,0.05879201797588851
3893,2015-12-08,57.01555633544922,58.03444290161133,56.93333435058594,57.78777694702149,2648700.0,-0.017951446230355272,-1.3511266957453134,-2.7579427792915787,60.20936713567518,67.02133136399085,0.5465072957796835,-0.44735497920004974,-2.9108196069394836,-0.5412573167007722,12.913979214194555,1.1244430541992188,1.228924418775918,0.20461158752441122,-1.8071482291542296,2.216371404203052,-0.8012683208149127,1.2104914958637352,-0.7451129913330092,38.129238426189275,-36.06499304748148,1.0058799083393215,12,0.31444358825683594,-0.1849994659423828,-2.6275014877319336,-2.6988887786865234,4.901111602783203,1,0.04630314179723305,-2.8577580466148724,58.057777404785156,-1.4120102853674041,57.93333435058594,1.1812299172914522,56.51777648925781,0.04630314179723305
3894,2015-12-09,57.07222366333008,57.44111251831055,56.554443359375,56.87888717651367,2223000.0,0.0009938923957431012,-1.1055420682658164,-0.250364318070668,54.96763620666844,65.5383043565793,0.4872565878831452,-0.42896730622130264,-2.8202697540105532,-0.5755378779968368,13.070475906525663,0.8866691589355469,1.1928490319611171,0.19966773986816122,-1.7617339037161983,2.1610693834525208,-0.781033081924015,1.1803685616603374,-0.5633800888061558,40.26852306553512,-30.367758829149068,0.9807008217921792,12,0.25777626037597656,-0.2416667938232422,-2.3480567932128906,-2.9894447326660156,4.759998321533203,2,0.044563379223549804,-1.3511266957453134,57.01555633544922,-2.8577580466148724,58.057777404785156,-1.4120102853674041,57.93333435058594,0.044563379223549804
3895,2015-12-10,58.448890686035156,58.87555694580078,56.56888961791992,56.8466682434082,2898000.0,0.024121489129739437,-1.1380007743317853,8.287222287991792,65.08068632380781,65.19574205044783,-0.8348986708888617,-1.6502017753014968,-4.0454093599435765,-1.9348560951030436,13.584931811447637,2.3066673278808594,1.1447294863013013,1.423945808410643,-0.5296712398379384,3.3775628566592246,0.4471372842863488,2.4007543325349374,0.20555496215820312,81.6180361762202,9.98122340514638,0.9768085241242919,12,-1.0083351135253906,-1.5077781677246094,-4.088056564331055,-4.366111755371094,3.1688880920410156,3,0.02573948118871483,-1.1055420682658164,57.07222366333008,-1.3511266957453134,57.01555633544922,-2.8577580466148724,58.057777404785156,0.02573948118871483
3896,2015-12-11,58.16333389282226,58.83555603027344,57.73333358764648,57.802223205566406,3603600.0,-0.004885581058275301,-3.4186999640619606,0.22538111915583123,55.50414720595586,63.272832385780674,-0.5315602376606563,-1.2219076038254002,-3.5941553579344614,-1.7128980247416834,14.127189552730284,1.1022224426269602,1.11231929917831,1.0080001831054588,-0.8796743854757096,2.8956747516866272,0.06416289881487103,1.9518374673960466,-1.5944442749023366,69.31545887526963,1.0107382723467566,0.943837284290585,12,-0.7227783203124929,-1.2222213745117116,-3.5494441986083913,-4.080554962158196,3.5699996948242188,4,0.03562766307633902,-1.1380007743317853,58.448890686035156,-1.1055420682658164,57.07222366333008,-1.3511266957453134,57.01555633544922,0.03562766307633902
3897,2015-12-14,58.75,59.22666549682617,57.9000015258789,58.1077766418457,3484800.0,0.010086528194184874,-1.5084081950600075,1.7784667716003435,57.38081022917221,61.70919833474699,-1.0797041882161977,-1.629963763148588,-4.038203329465546,-2.3733836734550167,15.097655785386669,1.3266639709472727,1.0638116569729448,1.4282218933105497,-0.40176853912726074,3.25821232574836,0.5132266770916445,2.343217109529455,-2.181110382080078,82.16220537410761,15.726209733467371,0.9149952162189046,12,-1.133890151977539,-1.6333332061767578,-4.136110305786133,-4.6672210693359375,4.151111602783203,0,0.030997613135804736,-3.4186999640619606,58.16333389282226,-1.1380007743317853,58.448890686035156,-1.1055420682658164,57.07222366333008,0.030997613135804736
3898,2015-12-15,59.67333221435547,60.34000015258789,58.32444381713867,58.9477767944336,4014000.0,0.01571629301030586,-1.043945331388804,1.1297555760149574,64.22966846758817,61.03254165800042,-1.9501458895463912,-2.3578358398966586,-4.819360798033387,-3.3461874577847652,16.38934364448495,2.0155563354492188,1.030266380802459,2.1507207870483427,0.2117771816136127,4.089664392483073,1.1812489843309777,3.1201925897657077,-2.998131561279294,82.38917087632423,16.760097856872378,0.9694718027173637,12,-1.5005550384521484,-1.9822216033935547,-5.059442520141602,-5.590553283691406,2.3511123657226634,1,0.034837805470380845,-1.5084081950600075,58.75,-3.4186999640619606,58.16333389282226,-1.1380007743317853,58.448890686035156,0.034837805470380845
3899,2015-12-16,60.56999969482422,60.76222229003906,59.36888885498047,60.0966682434082,2340000.0,0.015026267969212581,2.2487092025740347,0.6523711882229296,67.39850969774551,62.07706853232402,-2.6447013893208293,-3.000363175529543,-5.527512666009926,-4.284190568236227,17.655499455954825,1.3933334350585938,0.990803241393948,2.788388252258301,0.6730529203363389,4.903723584180263,1.7307205862973163,3.8460559182192853,-3.6749110717773377,95.41599462182184,30.30865700405097,1.057667665960982,12,-1.9116668701171875,-2.6677780151367188,-5.956110000610352,-6.487220764160156,0.0122222900390625,2,0.022233254914862943,-1.043945331388804,59.67333221435547,-1.5084081950600075,58.75,-3.4186999640619606,58.16333389282226,0.022233254914862943
3900,2015-12-17,59.89666748046875,60.88222122192383,59.65666580200195,60.45333480834961,2474100.0,-0.01111659596744241,-1.364406436632727,-1.176062410844529,61.94147017170263,61.49113464758433,-1.6110927760367346,-2.1602971125081822,-4.695034435378936,-3.649627696972189,18.660077532910655,1.225555419921875,0.9358872306846635,1.9388893127441378,-0.26751650226606927,4.145295127754345,0.8356864052390378,3.0420922202492378,-2.6922081640624924,68.70152714479897,5.455048596316729,1.1032029075051024,12,-1.178335189819336,-1.8994464874267578,-5.204167366027832,-5.8138885498046875,-0.5611114501953125,3,0.03231489473142535,2.2487092025740347,60.56999969482422,-1.043945331388804,59.67333221435547,-1.5084081950600075,58.75,0.03231489473142535
3901,2015-12-18,59.35333251953125,60.37111282348633,59.23110961914063,59.40999984741211,5128200.0,-0.00907120519041682,-6.571926268449034,0.10179747407950551,58.12485373135735,60.53746101885256,-0.9444694180319004,-1.4275361952911396,-4.001710972517145,-3.148668374645027,19.54435695582054,1.140003204345696,0.916037370532031,1.2288322448730469,-0.8615687404535635,3.319233230199657,0.1836317522097417,2.274032737536352,-1.781097012573234,48.73319680571433,-12.72401031345899,1.0452004926633065,12,-0.6350002288818359,-1.3561115264892578,-4.660553932189941,-5.2705535888671875,-0.8433341979980469,4,0.038151964892616075,-1.364406436632727,59.89666748046875,2.2487092025740347,60.56999969482422,-1.043945331388804,59.67333221435547,0.038151964892616075
3902,2015-12-21,59.92444229125977,59.9988899230957,59.30555725097656,59.5988883972168,2319300.0,0.009622202283933845,1.922684805505974,-5.745001682935164,59.47805041524697,60.45620360547166,-1.3666665428227844,-1.8968121390571895,-4.417545175016542,-3.7580743598753017,19.58895790170312,0.6933326721191406,1.0690109258890033,1.673553276062016,-0.5339461780493409,3.881052730173373,0.5698035490063376,2.7773030031176944,-2.0212082128051776,62.55425007382512,3.1929793017906434,1.1037497270556784,12,-1.2061100006103587,-1.9272212982177805,-5.231663703918464,-5.84166336059571,0.17000198364257102,0,0.03018620161026586,-6.571926268449034,59.35333251953125,-1.364406436632727,59.89666748046875,2.2487092025740347,60.56999969482422,0.03018620161026586
3903,2015-12-22,60.161109924316406,60.48222351074219,59.53555679321289,60.18333435058594,1874700.0,0.0039494340540764394,2.0537500769088783,-0.0682665041831674,63.6529698642092,61.42124067853174,-1.2406851611705463,-2.0425296641461514,-4.461428333053732,-4.020607655043946,19.351032187661815,0.9466667175292969,1.0403141521287438,1.7859987258911119,-0.5606716979981883,4.132669149780412,0.6126635139464582,2.9593339378357655,-1.95997713151489,56.32570830512724,-6.959743452517266,1.173335211944651,12,-1.4355545043945312,-2.0966663360595703,-5.468331336975098,-6.078330993652344,0.19000244140625,1,0.04554440039277474,1.922684805505974,59.92444229125977,-6.571926268449034,59.35333251953125,-1.364406436632727,59.89666748046875,0.04554440039277474
3904,2015-12-23,60.85889053344727,60.997779846191406,59.96444320678711,60.5533332824707,1989900.0,0.01159853283971457,2.5428530323441323,-13.748712667353564,73.01756175822273,62.30311572680007,-1.502884101644149,-2.602551901445281,-4.938473188678792,-4.728625517777822,19.593149368775244,1.0333366394042969,1.0340654465173742,2.311612701416024,-0.23534358552301882,4.858568988355067,1.0381345579464991,3.585090844885549,-2.3896488977335224,92.13835663173023,22.676825328466194,1.2734781434695217,12,-1.4933338165283274,-2.7366676330566477,-6.2061119079589915,-6.77611160278321,-0.9311141967773509,2,0.019151746547043658,2.0537500769088783,60.161109924316406,1.922684805505974,59.92444229125977,-6.571926268449034,59.35333251953125,0.019151746547043658
3905,2015-12-24,60.82777786254883,61.0,60.5977783203125,60.96333312988281,918900.0,-0.0005112263898623404,2.8510564473419895,-0.4436329588014878,67.98783364428813,63.69019199772587,-1.227974017288993,-2.437560463926715,-4.676883119485979,-4.708478495210841,19.84885093211362,0.4022216796875,1.1695180222022046,2.11616668701172,-0.5773493004671408,4.809682674490581,0.7694086932722897,3.4629246807511507,-2.05511164157776,90.26383209978775,21.644639034811547,1.34675799373943,12,-1.377777099609375,-2.678333282470703,-6.195277214050293,-6.744998931884766,-0.2611122131347656,3,-0.004036903637026246,2.5428530323441323,60.85889053344727,2.0537500769088783,60.161109924316406,1.922684805505974,59.92444229125977,-0.004036903637026246
3906,2015-12-28,60.790000915527344,61.05555725097656,60.28555679321289,60.73110961914063,1440900.0,-0.000621047625754878,1.610153492040914,-0.43444491346554487,67.16459545163474,64.77727924466616,-0.8699006055118232,-2.2724009917242327,-4.431001638338898,-4.6896624171300445,19.881867498985912,0.7700004577636719,1.3827159572533674,1.9235563278198242,-0.877373212270129,4.724485867909777,0.5230915577748476,3.324021097864801,-1.7055079654922238,84.82535226004464,16.610600261509404,1.400464770044978,12,-1.1000003814697266,-2.4027786254882812,-5.931944847106934,-6.707221984863281,0.5355567932128977,0,-0.023925725667860664,2.8510564473419895,60.82777786254883,2.5428530323441323,60.85889053344727,2.0537500769088783,60.161109924316406,-0.023925725667860664
3907,2015-12-29,61.485557556152344,61.844444274902344,60.88999938964844,61.08555603027344,2457900.0,0.011441958054771773,-1.412911189762086,6.79220106231459,79.36066148834868,66.45850069141733,-1.2701844122026529,-2.820732915552412,-4.924062235187328,-5.387908886262743,19.955945720755047,1.054443359375,1.4234550666215995,2.433835029602051,-0.5488363207509934,5.416506379955095,0.9424993544255287,3.925170704778573,-2.085694317966592,84.45629240939033,11.92221003562966,1.491335675176523,12,-0.9477806091308594,-2.560558319091797,-6.611391067504883,-7.402778625488281,-1.9033355712890625,1,-0.04839444176629093,1.610153492040914,60.790000915527344,2.8510564473419895,60.82777786254883,2.5428530323441323,60.85889053344727,-0.04839444176629093
3908,2015-12-30,61.38999938964844,61.73666763305664,61.25777816772461,61.66333389282226,1705500.0,-0.001554156297869369,1.2804152550839683,-0.6833336512235417,78.21662815133897,67.6605138529277,-1.0119233121336322,-2.5933319369470738,-4.662739286847895,-5.31144875081182,19.850683890913487,0.47888946533203125,1.6048645638202785,2.170165824890134,-0.9455468494399071,5.285878499220175,0.6123094877251134,3.7280221620551544,-1.550111564853701,75.82741345410496,-0.7554918401269646,1.557856337165021,12,-0.8522224426269531,-2.4650001525878906,-6.02027702331543,-7.307220458984375,-5.025554656982415,2,-0.021103683460282796,-1.412911189762086,61.485557556152344,1.610153492040914,60.790000915527344,2.8510564473419895,60.82777786254883,-0.021103683460282796
3909,2015-12-31,60.68444442749024,61.43111038208008,60.63888931274414,61.17889022827149,1618200.0,-0.011492995099738779,-1.7058762214983056,1.808940309547449,66.01397882899845,68.11301481484946,-0.32232283419796914,-1.7259917942668537,-3.7767502562869026,-4.627993348477382,19.44805297438564,0.7922210693359375,1.7259076450664281,1.3057220458984418,-1.7659360660220074,4.377380157818891,-0.23010701006178635,2.84155110185867,-0.48373644167613605,25.587968276264178,-48.277788681922004,1.5358290559602257,12,-0.1466674804687571,-1.7594451904296946,-4.926943778991706,-6.601665496826179,-4.148887634277351,3,-0.0054928749024945045,1.2804152550839683,61.38999938964844,-1.412911189762086,61.485557556152344,1.610153492040914,60.790000915527344,-0.0054928749024945045
3910,2016-01-04,60.82110977172852,61.09222030639648,59.86666870117188,60.7955551147461,4778100.0,0.002252065509169787,3.3170271232675894,-0.051683434143932845,69.45345377543094,69.37174815307986,-0.350974461638927,-1.6060763794312507,-3.8222379106117685,-4.781894557534535,20.458830736534374,1.2255516052245952,1.7186589394061471,1.2272207260131935,-1.5932377291007072,4.047679181127094,-0.18300850154376036,2.6374499535701474,1.023334503173821,48.25831015580715,-25.10143499148799,1.4102292275569512,1,-0.2461090087890696,-1.8961105346679759,-4.96222114562989,-6.73833084106446,-2.5533332824707102,0,-0.01468788449292402,-1.7058762214983056,60.68444442749024,1.2804152550839683,61.38999938964844,-1.412911189762086,61.485557556152344,-0.01468788449292402
3911,2016-01-05,61.32888793945313,61.56000137329102,60.44444274902344,61.00555419921875,3276000.0,0.008348715924954009,1.8401592774243343,12.652634721600517,69.09657095594719,70.4404726576021,-0.6135737411405771,-1.946208108418901,-4.219488190598881,-5.303137305421274,21.346499728696145,1.1155586242675852,1.6100065944061726,1.5652212142944393,-1.2431299808628538,4.373572409451732,0.1610456167157892,2.9693968118730893,0.4760008239746014,73.9325157870782,1.6165665397644773,1.4041755975786483,1,-0.6388874053955149,-2.4038887023925852,-5.133887290954597,-7.24610900878907,-3.378887176513679,1,-0.012428438141444453,3.3170271232675894,60.82110977172852,-1.7058762214983056,60.68444442749024,1.2804152550839683,61.38999938964844,-0.012428438141444453
3912,2016-01-06,61.47111129760742,61.86000061035156,60.3388900756836,60.81111145019531,4533300.0,0.0023190271816879715,1.115917804221213,2.0412340726757456,65.0539547547967,70.59613764544517,-0.5736558320981544,-1.9179351016459236,-4.261042787345694,-5.455633410765152,21.96343875012602,1.5211105346679616,1.607996024486276,1.5367778778076158,-1.2498533367895988,4.32340909240483,0.14346227050900495,2.9300934851062266,-1.6044425964355398,80.49048876641017,9.058416840999783,1.3933156072986075,1,-0.6077766418457031,-2.5383338928222656,-5.242499351501465,-7.388332366943359,-2.4399986267089844,2,-0.0023678372782703905,1.8401592774243343,61.32888793945313,3.3170271232675894,60.82110977172852,-1.7058762214983056,60.68444442749024,-0.0023678372782703905
3913,2016-01-07,59.655555725097656,61.8388900756836,59.59555435180664,60.606666564941406,5301000.0,-0.029535102492614818,-3.1887914639618917,-1.4410773632344016,43.363983757932516,67.30129564541292,1.2992783085899617,0.11124721299279372,-2.3513745091607774,-3.6645604852233333,23.111968961796897,2.2433357238769602,1.6493868066359099,-0.41077766418457173,-2.842810244703905,2.0212549163347617,-1.6267939544442385,0.805238626075095,2.2044448852539062,2.649715049080964,-63.0325470964159,1.2160162902596676,1,1.0722217559814453,-0.7227783203125,-3.132777214050293,-5.572776794433594,-0.19333267211913352,3,-0.0012292860127279814,1.115917804221213,61.47111129760742,1.8401592774243343,61.32888793945313,3.3170271232675894,60.82110977172852,-0.0012292860127279814
3914,2016-01-08,59.61555480957031,60.351112365722656,59.22333145141602,59.96222305297852,3030300.0,-0.0006705312697391497,1.0059301075086298,0.3644877430533348,47.753498155656494,65.05303614667606,1.2788493661883962,0.3705563135019787,-2.216537557846266,-3.6551651465014743,24.567382370799447,1.1277809143066335,1.6324221604122044,-0.5779451370239244,-2.5784870823489854,1.4225968083011367,-1.5782161096864584,0.4223258356386097,2.24444580078125,14.87571380827452,-48.3416421024172,1.0002709726625316,1,0.9261112213134766,-0.6827774047851562,-2.965275764465332,-5.62944221496582,0.5911140441894602,4,-0.05453459398791638,-3.1887914639618917,59.655555725097656,1.115917804221213,61.47111129760742,1.8401592774243343,61.32888793945313,-0.05453459398791638
3915,2016-01-11,59.95333480834961,60.807777404785156,58.97666549682617,60.06222152709961,4142700.0,0.0056659709006863235,1.2888920678063085,0.3140948754910419,54.95777817703852,63.69672311616537,0.8984687782789891,0.15943896489159215,-2.4652784185390146,-4.015953923323764,25.007914005066002,1.8311119079589844,1.5600038820832438,-0.315387344360353,-2.145610141957711,1.514835453237005,-1.230498743159032,0.599724054438326,1.8855552673339915,33.87290318568921,-29.888728193863088,0.9151113987986794,1,0.4649982452392578,-1.0205574035644531,-3.1936120986938477,-5.962778091430664,0.33777618408203125,0,-0.05700730453213643,1.0059301075086298,59.61555480957031,-3.1887914639618917,59.655555725097656,1.115917804221213,61.47111129760742,-0.05700730453213643
3916,2016-01-12,60.235557556152344,60.79222106933594,59.44444274902344,60.51777648925781,2748600.0,0.0047073736382621245,2.2433285904438427,2.5918581838565022,52.699606430834045,60.73438366533043,0.591533437042365,0.04260640547528283,-2.6542780928320227,-4.314313583880207,25.472252516249316,1.3477783203125,1.332182258659813,-0.13677577972411825,-1.6767609602448772,1.4032094007966407,-0.9067683699844977,0.6332168105362612,1.4315990447998104,43.66096932059181,-19.416741121002453,0.7699925902603806,1,0.18277549743652344,-1.0283355712890625,-3.404168128967285,-6.245000839233398,0.4688873291015625,1,-0.03266809749474209,1.2888920678063085,59.95333480834961,1.0059301075086298,59.61555480957031,-3.1887914639618917,59.655555725097656,-0.03266809749474209
3917,2016-01-13,60.57110977172852,63.55666732788086,60.485557556152344,62.49333190917969,8533800.0,0.005570666715641659,-1.9341907925788104,6.811102700656892,53.4976247301422,57.98782772964189,0.12586125957521688,-0.1575976002342685,-2.8776042748473287,-4.642216145715771,26.307513107189063,3.3211097717285156,1.1957788235349938,0.10772094726563353,-1.230511018369846,1.445952912901113,-0.5613950355521027,0.7768369300833697,-1.5944442749023509,34.813179857074,-27.915753559933968,0.6691159828177383,1,0.6955566406249929,-0.515554428100593,-3.6611099243164134,-6.580553054809577,0.7077789306640554,2,-0.04327325384440073,2.2433285904438427,60.235557556152344,1.2888920678063085,59.95333480834961,1.0059301075086298,59.61555480957031,-0.04327325384440073
3918,2016-01-14,61.752220153808594,61.94111251831055,59.79222106933594,61.03222274780274,5256900.0,0.019499566485264408,2.91496888215528,-0.37456514103024385,57.04024690363334,56.99074640460132,-1.1158033513387764,-1.2384746139065328,-3.9578882531266117,-5.795638056927679,26.173106811587687,2.1488914489746094,1.0967747562868624,1.1848869323730469,-0.21642191189537385,2.5861957766414676,0.48423251023884006,1.8855413545072537,-2.6839546203613267,60.60160583698423,1.5269711184825354,0.7006544221342104,1,-0.4855537414550781,-1.696664810180664,-4.671941757202148,-7.591663360595703,-0.7633323669433665,3,-0.044064933635302395,-1.9341907925788104,60.57110977172852,2.2433285904438427,60.235557556152344,1.2888920678063085,59.95333480834961,-0.044064933635302395
3919,2016-01-15,61.91666793823242,62.0,59.99333190917969,60.02666854858398,5308200.0,0.002663026268759694,-1.0511024896184664,2.625008609590855,58.40480486563903,55.763118747957776,-1.2148311069116744,-1.3669444497970886,-4.014475227015289,-5.902720724906871,25.78285413767687,2.0066680908203125,0.8350115853923725,1.282001304626462,-0.2437383479838573,2.8077409572367813,0.5191314783213059,2.044871130931618,-2.7586343688964803,64.1921673801869,8.688383253347155,0.7628698263051582,1,-0.6500015258789062,-1.8611125946044922,-4.836389541625977,-7.756111145019531,-0.40000152587889914,4,-0.039641100966583576,2.91496888215528,61.752220153808594,-1.9341907925788104,60.57110977172852,2.2433285904438427,60.235557556152344,-0.039641100966583576
3920,2016-01-19,61.83222198486328,62.92777633666992,61.3922233581543,62.06000137329102,4792500.0,-0.0013638646293657741,-1.7723151409966356,-0.12051823385514972,57.987038879852406,54.528726295058355,-1.0860896302363159,-1.1911263177698075,-3.8139051903360226,-5.767293890778035,25.479174414034627,1.535552978515625,0.5754047768840636,1.1007776260375977,-0.47266075254400874,2.674216004619204,0.314058436746798,1.8874968153283973,-2.586215740356444,58.06538991368234,6.011555477492919,0.7867191892908026,1,-0.5655555725097656,-1.7694435119628906,-4.751943588256836,-7.671665191650391,0.3100013732910156,1,-0.026289741479797568,-1.0511024896184664,61.91666793823242,2.91496888215528,61.752220153808594,-1.9341907925788104,60.57110977172852,-0.026289741479797568
3921,2016-01-20,61.61777877807617,62.42111206054688,59.77999877929688,61.37111282348633,4656600.0,-0.0034681465408052947,1.8501234974476977,-1.0829160456197013,51.09394183275734,52.97761374816509,-0.9234705461712096,-0.8414813511617609,-3.475913332207341,-5.527419301256273,25.14339167112358,2.64111328125,0.4857315894322838,0.7731121063232393,-0.7058366804788321,2.2520608931253108,0.03363771292220008,1.5125864997242786,-2.2855593119018565,48.66140555194727,0.6770890871973165,0.7394743934010372,1,-0.35111236572265625,-0.9727783203125,-4.426944732666016,-7.34666633605957,1.4344444274902344,2,-0.021530600614843354,-1.7723151409966356,61.83222198486328,-1.0511024896184664,61.91666793823242,2.91496888215528,61.752220153808594,-0.021530600614843354
3922,2016-01-21,61.73333358764648,62.21110916137695,60.18111038208008,61.83444213867188,6225300.0,0.0018753485091775879,3.7516329072669397,-0.409900714484608,52.8312321048502,54.029530231155945,-1.1151917731762353,-0.8585905349196494,-3.4697964769664367,-5.629244384963201,24.789462811544734,2.029998779296875,0.3605819605511371,0.7982223510742088,-0.6649347820682934,2.261379484216711,0.06664378450295771,1.52980091764546,-2.316625164238033,62.054410540360415,16.865348795080514,0.7315785665712516,1,-0.46666717529296164,-1.0049991607665945,-4.542499542236321,-7.462221145629876,0.8288879394531321,3,-0.016666663577008967,1.8501234974476977,61.61777877807617,-1.7723151409966356,61.83222198486328,-1.0511024896184664,61.91666793823242,-0.016666663577008967
3923,2016-01-22,62.9011116027832,64.44444274902344,61.77222061157226,63.20888900756836,6727500.0,0.018916490448045664,-1.0831497027712542,3.0440294284093063,66.9845016707236,56.166308399496735,-1.9826714589997323,-1.9084148787626418,-4.489365021417683,-6.774003128922487,24.503592372676586,2.7111091613769602,0.2270625523970793,1.8290002822875948,0.1708697096290237,3.487130854946166,0.9999349959583128,2.658065568616877,-3.401604001285314,66.91285914769581,18.449424966546317,0.8290652863292839,1,-1.1905574798583984,-1.5166683197021484,-5.534723281860352,-8.454444885253906,0.5977783203125,4,-0.025790051384701584,3.7516329072669397,61.73333358764648,1.8501234974476977,61.61777877807617,-1.7723151409966356,61.83222198486328,-0.025790051384701584
3924,2016-01-25,62.02444458007813,63.4011116027832,61.86111068725586,62.6533317565918,4140000.0,-0.01393722623283944,-2.2232597318088727,2.0433182122406253,58.28108764831677,56.535565007416544,-0.8139662544656474,-0.9907463628966227,-3.487810373871561,-5.873343985901684,23.86679526639048,1.5400009155273438,0.10498543457404708,0.8940555572509865,-0.8137090914191347,2.6018202059211077,0.040173232915925894,1.7479378815860471,-2.327139572679222,48.11818547608851,-0.3558618109084648,0.8538823243350597,1,-0.0800018310546946,-0.3138904571533274,-4.092500686645515,-7.021110534667976,1.7322235107421804,0,-0.01669594625512405,-1.0831497027712542,62.9011116027832,3.7516329072669397,61.73333358764648,1.8501234974476977,61.61777877807617,-0.01669594625512405
3925,2016-01-26,60.58222198486328,61.66555786132813,60.21444320678711,61.11111068725586,3951900.0,-0.023252487063432414,-1.295257144753486,0.8409913926446331,45.44716135509132,55.729737776778464,0.812263549310579,0.4554897561201301,-1.9207351396540275,-4.401912979496345,22.735006946258014,1.8100013732910227,0.2558465616093386,-0.5358892440795913,-2.2562982624700894,1.1845197743109068,-1.3960937532748403,0.3243152651156578,-0.6950314677993887,17.198688863518026,-26.896108887183896,0.860204509195249,1,1.529998779296875,1.1283321380615234,-2.3019447326660156,-5.367776870727539,3.2000007629394602,1,0.015424400044681708,-2.2232597318088727,62.02444458007813,-1.0831497027712542,62.9011116027832,3.7516329072669397,61.73333358764648,0.015424400044681708
3926,2016-01-27,59.33555603027344,60.8388900756836,59.1077766418457,60.69333267211914,3302100.0,-0.020578082377059825,1.0997300154772525,2.5672256482383067,38.52400778154282,54.06600256026742,2.14322119354712,1.6734016279634147,-0.5661077290428409,-3.1466699083130933,21.693032716863037,1.7311134338378977,0.3524994540888855,-1.7098329544067354,-3.602931796182439,0.1832658873689681,-2.6563823752945837,-0.7632835335188872,5.10888671875,4.268196358047857,-33.76777408107845,0.9465494208878502,1,2.440553665161133,2.374998092651367,-0.9777793884277344,-4.0611114501953125,4.069999694824219,2,0.047301609956243995,-1.295257144753486,60.58222198486328,-2.2232597318088727,62.02444458007813,-1.0831497027712542,62.9011116027832,0.047301609956243995
3927,2016-01-28,58.5099983215332,59.87444305419922,57.83333206176758,59.51666641235352,3975300.0,-0.01391337275610982,1.3703236095421623,0.7414091977984673,43.11104463560231,52.51831341937509,2.9565797262142013,2.3869902562848893,0.36437854780564294,-2.3218967967108384,20.07521356705027,2.0411109924316406,0.355542975218448,-2.386612701416013,-4.578219664018448,-0.19500573881357752,-3.4824161827172304,-1.2908092201147952,5.82771110534668,10.235288619051932,-30.94348361406656,1.095803481301216,1,2.6288890838623047,2.6288890838623047,-0.1522216796875,-3.235553741455078,5.122222900390625,3,0.07763160168065752,1.0997300154772525,59.33555603027344,-1.295257144753486,60.58222198486328,-2.2232597318088727,62.02444458007813,0.07763160168065752
3928,2016-01-29,60.094444274902344,60.137779235839844,58.62111282348633,58.62111282348633,4204800.0,0.027079917942606224,-1.0588258139685416,-1.46357221893804,52.42871790903286,51.85430375752996,1.2429589402410954,0.7383643307102616,-1.1021578002062853,-3.8884302565355284,18.312814907381238,1.6277809143066406,0.397534443927654,-0.7373889923095689,-2.944126826714239,1.4693488420951013,-1.8407579095119004,0.36597992489276265,3.9830900573730474,40.61066348762641,-3.7343592041459317,1.1033689172023342,1,1.044443130493164,1.044443130493164,-1.7366676330566406,-4.819999694824219,2.8899993896484375,4,0.04106498166300376,1.3703236095421623,58.5099983215332,1.0997300154772525,59.33555603027344,-1.295257144753486,60.58222198486328,0.04106498166300376
3929,2016-02-01,60.351112365722656,60.7055549621582,59.7400016784668,59.88888931274414,2963700.0,0.004271078531755457,-1.5409353056030999,0.31372645478671757,52.034088812092136,51.192864861112156,0.8279282446318348,0.48005615353067554,-1.2269059686295378,-4.147226822220318,17.227885108644326,0.9655532836914062,0.4191822213370955,-0.46405429840088175,-2.6804928823696486,1.752384285567885,-1.5722735903852652,0.6441649935835017,3.476653875732424,65.70020754632452,19.203091544361726,1.108219291984383,2,0.7877750396728516,0.7877750396728516,-1.9561128616333008,-5.076667785644531,3.304443359375,0,0.052157738838312984,-1.0588258139685416,60.094444274902344,1.3703236095421623,58.5099983215332,1.0997300154772525,59.33555603027344,0.052157738838312984
3930,2016-02-02,59.92777633666992,60.54222106933594,59.34333419799805,59.93555450439453,2112300.0,-0.007014552217154746,-1.0377753643157024,-0.016827736467248222,48.44851066022762,50.8989280641644,1.0646707504413868,0.8780525740996836,-0.705549946410791,-3.709572629995975,16.996634969435178,1.1988868713378906,0.3085056049595849,-0.8427236557006808,-3.094383816317702,1.4089365049163405,-1.9685537360091914,0.28310642460782987,3.6602125375976584,69.68570445836897,21.886758042062354,1.1258300803085122,2,1.211111068725586,1.211111068725586,-1.1838865280151367,-4.595552444458008,3.816669464111328,1,0.06389177086498177,-1.5409353056030999,60.351112365722656,-1.0588258139685416,60.094444274902344,1.3703236095421623,58.5099983215332,0.06389177086498177
3931,2016-02-03,60.56666564941406,60.59000015258789,59.11888885498047,60.38666534423828,2854800.0,0.01066098813937133,11.980242342645575,-23.1417361451692,49.97826246773419,50.58193143781818,0.2916737583282867,0.18881208382582315,-1.2255478639762885,-4.333068654570113,16.42885392877176,1.4711112976074219,0.1771988015242414,-0.16572322845458842,-2.4033477312545983,2.0719012743454215,-1.2845354798545898,0.953089022945413,2.7911369523535186,95.16439644272555,43.83407462195405,1.1188122514000045,2,0.5722217559814453,0.5722217559814453,-1.7669429779052734,-5.233331680297852,3.9277801513671875,2,0.05309120229602393,-1.0377753643157024,59.92777633666992,-1.5409353056030999,60.351112365722656,-1.0588258139685416,60.094444274902344,0.05309120229602393
3932,2016-02-04,61.32555770874024,61.54999923706055,59.68000030517578,60.405555725097656,3828600.0,0.012529863600531987,1.7321489779709902,5.111113465858557,47.82315401038923,48.45289280889214,-0.5935638528843796,-0.6129709319580527,-1.8986955225022726,-5.078668953422081,15.624653957692846,1.8699989318847656,0.0624837788208481,0.6004465103149457,-1.6279895889261198,2.828882609556011,-0.513771539305587,1.7146645599354784,1.8112660714273403,92.33696713945244,40.43701287233185,1.1142180496205334,2,-0.7083358764648509,-0.18667030334473367,-2.2869462966919016,-5.714445114135749,4.5711097717285085,3,0.03391731105383755,11.980242342645575,60.56666564941406,-1.0377753643157024,59.92777633666992,-1.5409353056030999,60.351112365722656,0.03391731105383755
3933,2016-02-05,59.58222198486328,61.60333251953125,59.32777786254883,61.22222137451172,5813100.0,-0.028427555965438778,-1.1178907828260414,-1.7826041886944088,39.74221825592518,46.393018431959746,0.7034537973370334,1.1853633119171434,-0.097131826006148,-3.3236700560738086,15.525584969694952,2.275554656982422,-0.032729490801727934,-1.1392225265502915,-3.3752967806597027,1.0968517275591196,-2.257259653604997,-0.021185399495585955,3.3424621265683,18.649371547194608,-30.38638374115568,1.1180371270547043,2,0.1672229766845703,1.5566654205322266,0.14916610717773438,-3.5622215270996094,5.6844482421875,4,0.06797328300528038,1.7321489779709902,61.32555770874024,11.980242342645575,60.56666564941406,-1.0377753643157024,59.92777633666992,0.06797328300528038
3934,2016-02-08,56.36444473266602,58.95111083984375,55.78222274780274,58.95111083984375,5797800.0,-0.054005660497433716,1.4501717351517984,1.5772360181988996,31.16148984240185,44.80572159721647,3.3904718214129375,4.3712009595906025,3.151100672610319,-0.11848193987032829,16.380612723915984,3.7999992370605398,-0.24636275475008773,-4.194444274902338,-7.131757853658463,-1.2571306961462128,-5.663101064280404,-2.725787485524272,6.356585296778995,10.001906985004293,-36.326394852230806,1.468656789378064,2,2.3283329010009695,3.748888015747063,3.366943359374993,0.17166709899901633,8.899997711181634,0,0.1174499094825312,-1.1178907828260414,59.58222198486328,1.7321489779709902,61.32555770874024,11.980242342645575,60.56666564941406,0.1174499094825312
3935,2016-02-09,56.53555679321289,57.83333206176758,55.77888870239258,56.3488883972168,4132800.0,0.003035815598972702,-2.097148180735987,-0.07216563261802848,32.437431056047345,44.12943529438364,2.888758304695614,4.143340197033353,3.0090125448487584,-0.3026110614190287,16.890838496472632,2.054443359375,-0.6951765758926456,-3.8524433135986342,-7.292717122333919,-0.4121695048633498,-5.5725802179662765,-2.132306409230992,5.7691447993335885,12.991250573896595,-31.677001317133588,1.7201369043676429,2,2.1555538177490234,3.576108932495117,3.195831298828125,0.35111045837402344,5.947776794433587,1,0.12593842416600243,1.4501717351517984,56.36444473266602,-1.1178907828260414,59.58222198486328,1.7321489779709902,61.32555770874024,0.12593842416600243
3936,2016-02-10,58.26777648925781,58.76889038085938,56.67111206054688,56.67111206054688,3074400.0,0.0306394735331037,-1.6277009527996487,8.55348019781743,39.227743740121234,43.697957417107965,1.1053890330615914,2.378065170888725,1.321636425920758,-2.046316531345184,17.214900781788224,2.2333335876464915,-1.012757120445336,-2.021834564208987,-5.590618811463685,1.5469496830457103,-3.806226687836336,-0.23744244058163844,3.5148600720763525,42.73176744432794,0.25189385737478176,1.784392123627348,2,0.42333412170410156,1.8438892364501953,1.4822235107421875,-1.1783332824707031,6.515556335449219,2,0.09399139012165869,-2.097148180735987,56.53555679321289,1.4501717351517984,56.36444473266602,-1.1178907828260414,59.58222198486328,0.09399139012165869
3937,2016-02-11,57.95000076293945,58.33333206176758,57.14777755737305,57.14777755737305,3057300.0,-0.005453712934746058,-1.9556724267468069,0.502436949894401,33.75146973693961,41.622707620208715,1.492307460141177,2.6239362143438996,1.6786937899441128,-1.728188317490364,15.697474186217342,1.1855545043945312,-1.1336633776202518,-2.208554840087892,-5.92333538691814,1.506225706742356,-4.0659451135030125,-0.3511645666727716,3.3523359696793875,37.27586922820487,-2.026093797883732,1.8573902734151233,2,0.7411098480224609,2.1616649627685547,1.857499122619629,-0.18833351135253906,6.826663970947266,3,0.11293261348888795,-1.6277009527996487,58.26777648925781,-2.097148180735987,56.53555679321289,1.4501717351517984,56.36444473266602,0.11293261348888795
3938,2016-02-12,59.03111267089844,59.39110946655274,57.46777725219727,58.12777709960938,2008800.0,0.01865594294608508,1.3696145657578527,1.1260401905866824,40.306573974195445,40.31965041599797,0.2732331913633388,1.4003078043134138,0.6422481296598193,-2.7910902198529257,14.565545184251775,1.9233322143554688,-1.056421985520231,-0.9913875579834013,-4.659434894413295,2.676659778446492,-2.825411226198348,0.8426361102315454,1.8293482193023038,90.03392042850396,49.70539795434782,1.8340236682149453,2,-0.34000205993652344,1.0805530548095703,0.866943359375,-1.261667251586914,6.638885498046875,4,0.11630400476857261,-1.9556724267468069,57.95000076293945,-1.6277009527996487,58.26777648925781,-2.097148180735987,56.53555679321289,0.11630400476857261
3939,2016-02-16,59.46222305297852,59.55555725097656,58.40444564819336,59.55555725097656,3019500.0,0.0073031044575349036,23.666448685985205,-0.1033217344301546,46.11890338772581,40.06080516349776,-0.3321558043511743,0.8178183969884216,0.2785339771283404,-3.182262504344564,13.302911929205152,1.1511116027832031,-0.9623073966007709,-0.4375549316406193,-4.001527809847865,3.126417946566626,-2.2195413707442455,1.3444315074630069,0.9917120621975641,97.52866324387841,52.03235403771177,1.7819864391036233,2,-0.7711124420166087,0.6494426727294851,0.3680543899536062,-1.186666488647468,5.68555831909179,1,0.09761571088421506,1.3696145657578527,59.03111267089844,-1.9556724267468069,57.95000076293945,-1.6277009527996487,58.26777648925781,0.09761571088421506
3940,2016-02-17,60.20666885375977,60.27777862548828,59.11111068725586,59.50444412231445,2840400.0,0.012519642935616027,1.7631614611096555,-7.523766706176314,53.127496887664215,40.41072009904554,-1.1542634816762742,-0.057607495140580056,-0.3565956951760896,-3.8743538223177865,11.343379843629492,1.1666679382324219,-1.0683838319722554,0.38816852569581073,-3.0625906205673985,3.83892767195902,-1.3372110474357939,2.1135480988274153,-4.427780151367195,98.02837965616973,45.36237534194714,1.7253795731316035,2,-1.5155582427978587,-0.09500312805176492,-0.4694471359253001,-1.931112289428718,4.6055564880371165,2,0.08400686645482858,23.666448685985205,59.46222305297852,1.3696145657578527,59.03111267089844,-1.9556724267468069,57.95000076293945,0.08400686645482858
3941,2016-02-18,60.29111099243164,60.54777908325195,59.78889083862305,60.09555435180664,2255400.0,0.001402537962646111,1.1410521331094752,0.27848156276482194,56.75402630857199,41.40303924328807,-1.4325517311498217,-0.25985945341464145,-0.374121261225838,-3.9076898397263164,10.811997781026225,0.7588882446289062,-1.195532968593092,0.5389440536498995,-2.8158550001782316,3.8937431074780307,-1.138455473264166,2.216343580563965,-4.422244491577146,92.45094189321095,32.99597617743258,1.6773995269140662,2,-1.6000003814697266,-0.1794452667236328,-0.6155557632446289,-2.015554428100586,4.616664886474609,3,0.03636062695029829,1.7631614611096555,60.20666885375977,23.666448685985205,59.46222305297852,1.3696145657578527,59.03111267089844,0.03636062695029829
3942,2016-02-19,60.704444885253906,60.78333282470703,58.93999862670898,59.849998474121094,2350800.0,0.006855635698505447,2.6421529463195643,4.369303995006242,52.53861228201412,42.8248608017424,-2.1716254985638344,-0.7949867116349338,-0.71836771607326,-4.239939775140684,10.276711208649127,1.843334197998054,-1.2442847956470189,1.0037223815917997,-2.2532893480578267,4.260734111241426,-0.6247834832330099,2.6322282464166094,-4.648421881103516,97.62067207959933,34.303910164846194,1.6285058648248123,2,-2.4233341217041016,-0.5927791595458984,-0.891667366027832,-2.4288883209228516,6.3033294677734375,4,0.06719257456621519,1.1410521331094752,60.29111099243164,1.7631614611096555,60.20666885375977,23.666448685985205,59.46222305297852,0.06719257456621519
3943,2016-02-22,61.27888870239258,61.33333206176758,60.37777709960938,61.0,2244600.0,0.009462961373331247,3.928393652917241,0.3263969498365984,53.76159321013641,45.33598339815735,-2.771544800077372,-1.5781050348218457,-1.1820255339832713,-4.707136919892534,8.41625147964714,0.955554962158196,-1.3522889009996035,1.6592773437499986,-1.3321185103876942,4.650673197887691,0.16357941668115217,3.154975270818845,-4.93922710900879,98.14115838966384,33.67487218699998,1.4956979270688469,2,-2.7227783203125,-1.1672229766845703,-0.6177778244018555,-1.9977779388427734,5.196666717529311,0,0.057079625717128435,2.6421529463195643,60.704444885253906,1.1410521331094752,60.29111099243164,1.7631614611096555,60.20666885375977,0.057079625717128435
3944,2016-02-23,60.98888778686523,61.44444274902344,60.4555549621582,60.7944450378418,2102400.0,-0.00473247674147248,-1.267511633602743,0.6972055424092538,54.34921288134021,47.77062582318989,-1.9630137555231357,-1.4436815782831829,-0.7841511247362334,-4.296222895938456,6.479283781115564,0.9888877868652344,-1.511752890587097,1.4210542678832923,-1.4275172933360452,4.26962582910263,-0.003231512726372898,2.8453400484929574,-4.249732556010734,81.81013670461878,17.260342173797298,1.4242857806096685,2,-1.931110382080071,-0.8772220611572195,-0.3277769088745046,-1.7072200775146413,5.794445037841804,1,0.07675349644740082,3.928393652917241,61.27888870239258,2.6421529463195643,60.704444885253906,1.1410521331094752,60.29111099243164,0.07675349644740082
3945,2016-02-24,61.51666641235352,61.66555786132813,60.445556640625,60.445556640625,3328200.0,0.008653685034111458,-1.2780134266431744,5.50861257160818,53.9295915504559,49.404164468782625,-1.9108645047184467,-2.0004274906937454,-1.2400801878653596,-4.706083571787026,5.802241564782881,1.220001220703132,-1.4164189171851547,1.9021106719970788,-1.0454491065766334,4.849670450570791,0.4283307827102263,3.3758905612839314,-4.306982429682137,94.53721470869394,32.461241345122005,1.4737798892868548,2,-2.109998703002937,-1.405000686645515,-0.8555555343628001,-2.234998703002937,5.8722190856933665,2,0.05902652356642668,-1.267511633602743,60.98888778686523,3.928393652917241,61.27888870239258,2.6421529463195643,60.704444885253906,0.05902652356642668
3946,2016-02-25,62.1422233581543,62.1977767944336,60.71666717529297,61.66666793823242,3926700.0,0.010168901897375182,4.0492749853695615,0.44398383104510275,53.41574057705277,51.58908345101743,-2.155732747755202,-2.534900506174125,-1.7758314052431956,-5.201773589366077,5.9571432347442315,1.481109619140632,-0.8440056032096237,2.387334251403807,-0.76447090396276,5.539139406770374,0.8114316737205272,3.963236829087087,-4.397834510044099,98.29474465665952,38.392300433448874,1.5759025776832833,2,-2.30944633483886,-2.030557632446289,-1.4775009155273438,-2.860555648803711,6.975551605224595,3,0.04296598736505031,-1.2780134266431744,61.51666641235352,-1.267511633602743,60.98888778686523,3.928393652917241,61.27888870239258,0.04296598736505031
3947,2016-02-26,63.052223205566406,63.34555435180664,61.88888931274414,62.22222137451172,6063300.0,0.014643825055427495,1.0564719821202575,1.745331450940127,65.60096757419052,54.39957162879466,-2.532153331775177,-3.2539944057991264,-2.6025125425976015,-5.991795848024282,6.319353586424114,1.4566650390625,-0.23473728574492014,3.070222854614258,-0.34728557912928437,6.4877312883578,1.3614686377424903,4.778977071486025,-4.68436004497093,90.1161333444732,23.962916496400084,1.7087542168717706,2,-2.1772232055664062,-2.9405574798583984,-2.0963897705078125,-3.7705554962158203,5.049995422363281,4,0.02942882231591204,4.0492749853695615,62.1422233581543,-1.2780134266431744,61.51666641235352,-1.267511633602743,60.98888778686523,0.02942882231591204
3948,2016-02-29,62.56222152709961,63.31888961791992,62.49555587768555,62.94111251831055,4228200.0,-0.007771362428716677,-2.2147517054425214,-0.4564941630664583,86.92083033747792,58.933119067656,-1.6635264094436053,-2.708499884586786,-2.062934476151952,-5.390437954466435,6.86488492228304,0.823333740234375,0.17755836563299,2.4568323135375962,-1.1506855662983497,6.064350193373542,0.6530733736196197,4.260591253455573,-3.397927775910347,72.98850196720147,-0.2564287007973576,1.8037589399179743,2,-1.4194450378417969,-2.4505558013916016,-1.5647211074829102,-3.2805538177490234,7.006664276123047,0,0.07105810371522825,1.0564719821202575,63.052223205566406,4.0492749853695615,62.1422233581543,-1.2780134266431744,61.51666641235352,0.07105810371522825
3949,2016-03-01,63.4988899230957,63.83333206176758,62.37666702270508,62.69222259521485,4662000.0,0.01497178925448428,-1.0262718722224433,-2.1290221900044113,88.01406777656153,62.80940472197793,-2.1985812720465603,-3.5808450575839856,-2.967026853334943,-6.192833209849184,7.661989355344118,1.4566650390625,0.7701370256806683,3.236111831665042,-0.6781649241127923,7.150388587442876,1.2789734537761248,5.193250209553959,-3.6655944758076586,90.12797198466363,8.87877895117596,1.9571383778889175,3,-2.112224578857422,-3.692779541015625,-1.9513912200927734,-3.773334503173828,4.810001373291016,1,0.046877441486477434,-2.2147517054425214,62.56222152709961,1.0564719821202575,63.052223205566406,4.0492749853695615,62.1422233581543,0.046877441486477434
3950,2016-03-02,63.75666809082031,63.83333206176758,63.03666687011719,63.04111099243164,4970700.0,0.004059569671797547,-1.1993797029103412,0.8870535270945823,85.71428571428565,66.02721132261277,-2.1231020924802664,-3.728211876142467,-3.1668551196763417,-6.326072439393336,8.484885066865234,0.7966651916503906,1.2101325792998026,3.302445411682129,-0.9063034341038474,7.511194257468105,1.1980709887891408,5.406819834575117,-3.2033660529259507,97.5401920405378,10.947104712385823,2.10437442289299,3,-2.3700027465820312,-3.9505577087402344,-1.9291696548461914,-4.013336181640625,5.106666564941406,2,0.047472128398794,-1.0262718722224433,63.4988899230957,-2.2147517054425214,62.56222152709961,1.0564719821202575,63.052223205566406,0.047472128398794
3951,2016-03-03,63.78222274780274,64.0,63.14777755737305,63.33444213867188,2947500.0,0.00040081544013603754,-1.0757820013100747,0.6257790051125126,89.44834113244306,70.12829230599377,-1.7895550005597514,-3.6896853783558967,-3.1154521368962875,-6.228708951543659,9.246717374832423,0.8522224426269531,1.5375793976808936,3.167222213745127,-1.2975025242924616,7.631946951782723,0.9348598447263257,5.399584582763929,-2.6385153056112003,89.68423335110212,-3.0171448524699827,2.232362369018798,3,-1.593334197998054,-3.8927783966064524,-1.870835304260261,-4.038890838623054,5.128887176513651,3,0.056546520250713606,-1.1993797029103412,63.75666809082031,-1.0262718722224433,63.4988899230957,-2.2147517054425214,62.56222152709961,0.056546520250713606
3952,2016-03-04,63.405555725097656,63.99555587768555,63.13444519042969,63.82888793945313,3285900.0,-0.0059055173444556575,1.2760592066789005,-0.9454009524377623,82.7047357859683,73.34419703664176,-1.1057200857618597,-3.319387020083724,-2.683029070080643,-5.732266136634166,9.97508404945502,0.8611106872558594,1.7037048543243145,2.6865552902221665,-1.9417644088287318,7.314874989273058,0.3723954406967209,5.000715139747612,-1.6905897713444205,63.38124813475362,-28.43242292387741,2.314159849525447,3,-1.1827774047851562,-3.516111373901367,-1.6622238159179688,-3.6272239685058594,6.095558166503906,4,0.0900902006607629,-1.0757820013100747,63.78222274780274,-1.1993797029103412,63.75666809082031,-1.0262718722224433,63.4988899230957,0.0900902006607629
3953,2016-03-07,63.63222122192383,64.04111480712889,62.77999877929688,63.38333129882813,2816100.0,0.0035748523017273826,1.3645694381363709,-0.5879305062446794,82.15934872861794,76.43421213078372,-1.0766846092083142,-3.4014750529793503,-2.8577847535538297,-5.820991731274859,10.86032282303995,1.26111602783201,1.8338317019960044,2.7107208251953097,-2.06037296515737,7.481814615547989,0.32517393001896977,5.0962677203716495,-1.4602484589212423,75.4336790236642,-15.010305971407007,2.3855468951763403,3,-1.388885498046882,-3.722219467163093,-2.4933338165283203,-3.8538894653320312,6.035556793212891,0,0.07024738913979278,1.2760592066789005,63.405555725097656,-1.0757820013100747,63.78222274780274,-1.1993797029103412,63.75666809082031,0.07024738913979278
3954,2016-03-08,62.98444366455078,63.64444351196289,62.84555435180664,63.14555740356445,2451600.0,-0.010180024285398659,-2.6404787358869393,-0.6473292972641767,71.74666278825977,78.41388671276192,-0.12970921986611472,-2.352951744924553,-2.1870493429611813,-5.029781294279815,10.14699323754492,0.79888916015625,2.0103130142262273,1.7319433212280302,-2.606953096807615,6.0708397392636755,-0.43750488778979246,3.901391530245853,-0.4386424927229342,16.211425494715286,-70.24634491151706,2.169448209017822,3,-0.6055526733398509,-3.074441909790046,-1.8455562591552734,-3.2061119079589844,6.247779846191406,1,0.10454076841164128,1.3645694381363709,63.63222122192383,1.2760592066789005,63.405555725097656,-1.0757820013100747,63.78222274780274,0.10454076841164128
3955,2016-03-09,63.655555725097656,63.72999954223633,62.78333282470703,63.33666610717773,2761200.0,0.010655203435965044,3.047510703363914,-1.9792825855333696,74.12362781787269,80.71476307285303,-0.5202197947860938,-2.596421503219183,-2.8259288204803354,-5.54935193590741,9.415134799884065,0.9466667175292969,2.1589084021533225,2.047055435180667,-1.8031394901391025,5.897250360500429,0.12195797252078222,3.9721528978405516,0.3855590820312358,69.42715233791358,-15.60032107582117,1.9250974626598822,3,-0.6905536651611399,-3.745553970336921,-2.5166683197021484,-3.8100013732910156,5.7022247314453125,2,0.07310179792294824,-2.6404787358869393,62.98444366455078,1.3645694381363709,63.63222122192383,1.2760592066789005,63.405555725097656,0.07310179792294824
3956,2016-03-10,63.74444580078125,63.8577766418457,62.98888778686523,63.5444450378418,2446200.0,0.0013964228993219585,3.07295680706683,0.6271786590106924,72.8609475331732,81.52142751273999,-0.3999976180879443,-2.3757836376631545,-2.879670986415519,-5.497862475043185,9.289100594728236,0.8688888549804759,2.3429863040816983,1.862112045288086,-1.7599297444022284,5.4841538349784,0.05109115044292878,3.673132940133243,0.2715133666992102,76.47567711452791,-6.6713788037920665,1.8110208948451583,3,-0.5355548858642649,-3.834444046020515,-2.605558395385742,-3.8988914489746094,5.9199981689453125,3,0.08030329216412668,3.047510703363914,63.655555725097656,-2.6404787358869393,62.98444366455078,1.3645694381363709,63.63222122192383,0.08030329216412668
3957,2016-03-11,64.49444580078125,64.92221832275389,63.69111251831055,63.88888931274414,3000600.0,0.011765730968058774,-1.4594813953931165,3.0277708901562113,73.55908840132602,80.03678951983424,-1.0324804559792824,-2.7514179883809646,-3.6075066374815066,-6.110602679078767,9.41106784223482,1.2311058044433452,2.534585425691148,2.2848897933959975,-1.0089492874492691,5.578728874241271,0.6379702529733606,3.9318093338186344,-1.7111129760742188,80.03134070552248,-1.1687038939981278,1.6469195404226356,3,-0.8450031280517649,-4.143892288208015,-3.355558395385742,-4.622779846191406,4.806663513183594,4,0.06848130980422562,3.07295680706683,63.74444580078125,3.047510703363914,63.655555725097656,-2.6404787358869393,62.98444366455078,0.06848130980422562
3958,2016-03-14,65.89666748046875,66.22110748291016,63.90777969360352,64.45111083984375,4633200.0,0.021741743219545695,1.2090214991876722,2.38715407923499,80.91837210431271,79.24837888958436,-2.1366625467023397,-3.808163719149995,-4.967732452312937,-7.385727769163587,10.46617268130072,2.3133277893066335,2.7437894224606865,3.3438337326049776,0.013904626060281089,6.673762839149681,1.6788691793326223,5.008798285877326,-3.0705569458007815,90.56249944517928,9.049686123378464,1.6649645532723507,3,-1.3961143493652344,-4.896669387817383,-5.018612861633301,-5.81500244140625,5.721107482910156,0,0.05469846274397927,-1.4594813953931165,64.49444580078125,3.07295680706683,63.74444580078125,3.047510703363914,63.655555725097656,0.05469846274397927
3959,2016-03-15,65.26667022705078,66.07888793945311,64.81777954101561,65.23666381835939,4544100.0,-0.009560381086110237,-1.9065332641702568,0.020757684512741393,73.3241369361571,77.87169569201453,-1.3740287407818883,-2.8680625469376793,-4.279448468205885,-6.621373519689243,11.678917343814382,1.2611083984375,2.72037470598616,2.4236141204834,-0.7815949925899162,5.628823233556709,0.8210095639467454,4.026218677020054,-2.304759814453128,72.23677085460146,-7.313416031925257,1.6026045565366551,3,-0.7661170959472656,-4.266672134399414,-4.822504043579102,-5.0416717529296875,6.056663513183594,1,0.06743269991827816,1.2090214991876722,65.89666748046875,-1.4594813953931165,64.49444580078125,3.07295680706683,63.74444580078125,0.06743269991827816
3960,2016-03-16,65.26444244384766,66.02555847167969,64.74111175537111,64.75666809082031,3103200.0,-3.4133550790516054e-05,-3.7670352384864585,16.922196796346686,71.05180444919992,75.82763606054306,-1.268865866977123,-2.600837133717455,-4.222163901811669,-6.530274661948361,13.23960967343841,1.2844467163085795,2.571369317869909,2.1684976577758803,-0.9580274451451487,5.295022760696909,0.6052351063153623,3.7317602092363984,-2.1721641484375027,70.40222729187893,-6.496952390014158,1.5632625514605154,3,-0.7638893127441406,-4.264444351196289,-5.861387252807617,-5.15110969543457,5.64111328125,2,0.06079544876688914,-1.9065332641702568,65.26667022705078,1.2090214991876722,65.89666748046875,-1.4594813953931165,64.49444580078125,0.06079544876688914
3961,2016-03-17,62.48333358764648,65.55555725097656,62.33555603027344,65.39333343505861,5244300.0,-0.04261292599862465,-1.0090132652320494,-5.73089174367069,46.93706368391972,71.85345027142655,1.4624072332394178,0.37200111418496107,-1.4335495512169345,-3.6698340483102996,13.926084261199561,3.220001220703125,2.233933785041465,-0.7222223281860423,-3.57657870936972,2.1321340529976283,-2.149400518777874,0.7049558624057966,3.737773895263679,3.8032582806941995,-68.47361117554503,1.4271781905918355,3,1.7949981689453196,-1.0372238159179616,-3.0819454193115163,-2.3716678619384695,8.487773895263679,3,0.11002048825153654,-3.7670352384864585,65.26444244384766,-1.9065332641702568,65.26667022705078,1.2090214991876722,65.89666748046875,0.11002048825153654
3962,2016-03-18,64.78333282470703,64.83555603027344,62.51111221313477,62.887779235839844,5721300.0,0.03680980359081354,1.3244438171386648,-0.6513930200212579,60.00800983181069,69.39219039400353,-0.6946514685315179,-1.693580794268577,-3.703747340163474,-5.883152121291424,14.578565807315663,2.3522224426269602,2.014099024578627,1.3738325119018526,-1.3055967836593965,4.053261807463109,0.03411786412122808,2.713547159682477,1.360063629150389,62.996895660010956,-8.810329422697045,1.3397146477806279,3,-0.5050010681152344,-3.0988903045654297,-5.38194465637207,-4.671667098999023,5.49444580078125,4,0.07534516876782194,-1.0090132652320494,62.48333358764648,-3.7670352384864585,65.26444244384766,-1.9065332641702568,65.26667022705078,0.07534516876782194
3963,2016-03-21,64.77666473388672,65.46778106689453,64.16666412353516,64.66666412353516,3429000.0,-0.00010292911046050346,-1.344353563818819,0.058030862855900894,56.28413762775636,67.67413204283648,-0.568338822283124,-1.4877078043820973,-3.608211106427447,-5.782787693659444,15.664770956449923,1.301116943359375,1.7649376880084873,1.1922756195068374,-1.354953309249865,3.7395045482635325,-0.08133884487151022,2.465890083885185,1.2905749114990215,65.21218964385753,-4.100881580457525,1.2736144643783491,3,-0.4983329772949219,-2.932222366333008,-5.375276565551758,-4.664999008178711,5.5577774047851705,0,0.0698468283087017,1.3244438171386648,64.78333282470703,-1.0090132652320494,62.48333358764648,-3.7670352384864585,65.26444244384766,0.0698468283087017
3964,2016-03-22,65.66999816894531,65.7611083984375,64.15555572509766,64.4022216796875,3301200.0,0.01379097609808344,1.2145600724004757,11.525176862255513,58.85618655398202,65.97774968018197,-1.1629627717551472,-2.1211134483091243,-4.3991739710519795,-6.576651463327579,16.809252687659765,1.6055526733398438,1.6545599030901599,1.8515535354614272,-0.547449790066338,4.250556860989192,0.6520518726975411,3.0510551982253062,0.3226078041381868,90.36422581338803,23.604598688957367,1.1995016627638813,3,-1.3916664123535156,-3.3572216033935547,-6.268610000610352,-5.558332443237305,4.496665954589844,1,0.0905706861622273,-1.344353563818819,64.77666473388672,1.3244438171386648,64.78333282470703,-1.0090132652320494,62.48333358764648,0.0905706861622273
3965,2016-03-23,65.14778137207031,66.22000122070311,65.12777709960939,65.69222259521484,2513700.0,-0.007952136613915028,-2.737615038182971,-0.42944574833002347,56.0428908804548,64.1090767187688,-0.45462197032627216,-1.3838661289800527,-3.7894334740976774,-5.9627754633827905,17.980035637278366,1.0922241210937216,1.5301968385706175,1.1477809906005803,-1.059717423691879,3.3552794048930394,0.044031783454343554,2.25153019774681,-2.812225341796875,72.39709157759552,8.184607023941197,1.103749207146231,3,-0.8694496154785156,-2.567228317260742,-5.746393203735352,-5.036115646362305,4.4477767944335795,2,0.09479298048377749,1.2145600724004757,65.66999816894531,-1.344353563818819,64.77666473388672,1.3244438171386648,64.78333282470703,0.09479298048377749
3966,2016-03-24,64.81222534179689,64.89666748046875,63.97999954223633,64.81333160400389,2879100.0,-0.0051506900650538645,9.927152016734118,0.0020319221983474828,56.24754757285113,62.185572182271606,0.05400645739501897,-0.883311955647855,-3.3775466597143406,-5.537042199860437,18.53630066276582,1.1677818298339844,1.538942659863352,0.6787248611450281,-1.3731760455332136,2.730625767823277,-0.34722559219409277,1.7046753144841489,-2.398980407714859,62.04319201697538,-2.1804836510306274,1.0259504533391237,3,-0.5338935852050923,-2.231672286987319,-5.410837173461928,-4.700559616088881,5.561111450195298,3,0.09401513913720261,-2.737615038182971,65.14778137207031,1.2145600724004757,65.66999816894531,-1.344353563818819,64.77666473388672,0.09401513913720261
3967,2016-03-28,64.90777587890625,65.19777679443361,64.49555969238281,65.07778167724611,1847700.0,0.0014742671865601853,2.4254824243099233,153.67586207292655,55.73197494366233,59.387083608866014,0.025985234355957232,-0.8777227964357337,-3.4048998375595048,-5.534415581149645,18.52917326453739,0.7022171020507955,1.4715334157899065,0.6814977645874052,-1.3319883655375406,2.694983894712351,-0.3252453004750606,1.688240829649878,-2.418395819091799,41.41855542291193,-20.503649924570574,1.0067430650624722,3,-0.6299972534179688,-2.3272228240966797,-5.506387710571289,-4.796110153198242,3.828887939453139,0,0.09341456430914885,9.927152016734118,64.81222534179689,-2.737615038182971,65.14778137207031,1.2145600724004757,65.66999816894531,0.09341456430914885
3968,2016-03-29,67.00777435302734,67.11111450195311,64.66666412353516,64.79444122314453,3061800.0,0.03235357313796894,1.0201957149522813,-13.0191625903144,65.99240389170149,58.572446603926494,-2.1230938881271726,-2.769593612209391,-5.448969248164687,-7.53661863461663,18.925691670551696,2.4444503784179545,1.476981246377207,2.559218597412112,0.3474514836579914,4.770985711166233,1.4533350405350518,3.6651021542891726,-4.443781869995121,96.69957346647169,27.797497531415246,1.1058835568770597,3,-2.2844390869140625,-3.2633285522460938,-7.8113861083984375,-6.896108627319336,1.3422241210937642,1,0.04880037136038973,2.4254824243099233,64.90777587890625,9.927152016734118,64.81222534179689,-2.737615038182971,65.14778137207031,0.04880037136038973
3969,2016-03-30,66.47555541992189,67.52777862548828,66.00333404541016,67.52777862548828,2646900.0,-0.007942644540042232,1.8975688276282112,-0.47540209440686554,61.334415596363,57.492736731389066,-1.566047801555655,-2.1111774024262218,-4.871154000612435,-6.90719826378016,19.129450278778602,1.524444580078125,1.4112664865532238,1.878166389465349,-0.46144338266121565,4.217776161591914,0.7083615034020596,3.0479712755286315,-3.7296780561328333,70.34135494699669,1.4434988289744126,1.1698048860632826,3,-1.5438880920410298,-2.4888877868652486,-7.141667366027846,-6.363889694213881,1.8933334350585795,2,0.05804971006821469,1.0201957149522813,67.00777435302734,2.4254824243099233,64.90777587890625,9.927152016734118,64.81222534179689,0.05804971006821469
3970,2016-03-31,66.78333282470703,67.27666473388672,66.13222503662111,66.586669921875,2028600.0,0.0046299335573947165,-1.0703485683921687,-0.1869022673057009,62.00299055462075,59.166728605911395,-1.8279401145894525,-2.2984196613308967,-5.126096231405128,-7.111520430272179,19.34422025538286,1.1444396972656108,1.1392044537809056,2.0346105575561495,-0.46228981818988757,4.531510933302187,0.786160369683131,3.283060745429168,-3.7505413852160245,79.01656830055836,10.619665573351355,1.2484501878730172,3,-1.7638874053955078,-2.7966651916503906,-7.198611259460449,-6.671667098999023,1.9899978637695312,3,0.05066131257193618,1.8975688276282112,66.47555541992189,1.0201957149522813,67.00777435302734,2.4254824243099233,64.90777587890625,0.05066131257193618
3971,2016-04-01,67.38888549804689,67.39333343505861,65.67111206054689,66.13222503662111,4113900.0,0.009067422180460971,1.721682672309334,6.3899212476238505,61.56441143675124,59.33966211757145,-1.8600681155464542,-2.761499623148751,-5.663774605768623,-7.605320635956687,19.327880490529243,1.7222213745117188,0.993527180757269,2.4598300933838004,-0.25464840904007247,5.17430859580768,1.102590842171864,3.817069344595737,-4.086394827396049,95.41942285482851,27.317132346825417,1.3572392512119387,4,-1.6349964141845845,-3.266662597656264,-7.629718780517592,-7.277219772338881,1.9288940429687216,4,0.03274535039640858,-1.0703485683921687,66.78333282470703,1.8975688276282112,66.47555541992189,1.0201957149522813,67.00777435302734,0.03274535039640858
3972,2016-04-04,69.11777496337889,69.77111053466797,67.03111267089844,67.5,4581900.0,0.025655409680014785,-1.1443511334155319,1.287360439066729,62.542183864612376,60.03500058833323,-3.251375106405405,-4.258855609714274,-7.307025751308217,-9.214126059491122,19.73355976769746,2.7399978637695312,0.9309394592977469,3.9031085968017436,0.7046643318110455,7.101552861792442,2.3038864643063874,5.502330729297093,-5.561767015437802,87.2006576489049,21.03313719125869,1.5992221324953493,4,-2.2422199249267436,-3.2877750396728374,-9.145553588867173,-9.006109237670884,0.5,0,0.018165541776750338,1.721682672309334,67.38888549804689,-1.0703485683921687,66.78333282470703,1.8975688276282112,66.47555541992189,0.018165541776750338
3973,2016-04-05,68.10221862792969,68.80555725097656,67.7066650390625,68.61333465576172,2866500.0,-0.01469312830147218,1.4540861964679723,-0.31593765474309976,60.71906919759772,60.24198754873497,-1.915964399202963,-3.0474945152633666,-6.253513008287598,-8.077991472292084,20.490531607310785,1.411109924316392,1.3051157404968166,2.664052391052252,-0.6897356867994091,6.017840468903906,0.9871583521264284,4.340946429978082,-4.04900247305045,59.295304198959656,-5.8523264315223855,1.6768940389258284,4,-1.226663589477539,-2.0488853454589844,-7.608885765075684,-7.99055290222168,1.64111328125,1,0.009316072269186071,-1.1443511334155319,69.11777496337889,1.721682672309334,67.38888549804689,-1.0703485683921687,66.78333282470703,0.009316072269186071
3974,2016-04-06,69.56888580322266,69.83777618408203,67.99111175537111,67.99111175537111,3396600.0,0.02153626129724162,-1.3408477674297394,-3.086919528905977,64.6498399712089,61.19831522548543,-3.097106905627726,-4.2115053584813325,-7.636136474082413,-9.422346748331307,21.43808414720007,1.8466644287109233,1.4013742391638289,3.801497459411621,0.1798710583278762,7.423123860495366,1.9906842588697486,5.6123106599534935,-5.058238097960327,93.54662692054863,27.86307730679421,1.8108132005418716,4,-2.6599979400634766,-3.482219696044922,-8.941664695739746,-9.457220077514648,0.797782897949233,2,-0.017520581435632065,1.4540861964679723,68.10221862792969,-1.1443511334155319,69.11777496337889,1.721682672309334,67.38888549804689,-0.017520581435632065
3975,2016-04-07,68.30889129638672,69.54222106933594,67.66889190673828,69.54222106933594,2435400.0,-0.0181114659562015,2.0378398441124617,-0.7816897322076259,72.11680696877086,62.96156626947651,-1.49921145972003,-2.724717672186756,-6.258512446542113,-8.039117615525228,22.27341753444228,1.899993896484375,1.5472909420292922,2.3088361740112333,-1.3393376488735385,5.957009996895998,0.48474926256885453,4.132923085453612,-3.2655307432424223,63.30674029952398,-9.782722956628206,1.8240869114423828,4,-1.1422233581542969,-2.2222251892089844,-7.712503433227539,-8.197225570678711,1.5588836669921733,3,0.0008783272200016956,-1.3408477674297394,69.56888580322266,1.4540861964679723,68.10221862792969,-1.1443511334155319,69.11777496337889,0.0008783272200016956
3976,2016-04-08,68.86333465576172,69.64444732666016,68.35221862792969,68.99222564697266,2341800.0,0.008116708511185067,-1.245161717921527,0.1045065107791284,67.85648935303487,64.30873453718458,-1.5852822353792675,-3.0314265850276456,-6.646268420355028,-8.468317242215093,23.074876664576486,1.3355560302734375,1.6184125659731592,2.607335090637207,-1.09242345820077,6.307093639475191,0.7574558162182115,4.457214365056203,-3.3405325395236503,65.28114169215087,-8.709673017989104,1.8498792744189914,4,-1.611114501953125,-2.7766685485839844,-8.266946792602539,-8.751668930053711,1.7222213745117188,4,-0.0013069940300607374,2.0378398441124617,68.30889129638672,-1.3408477674297394,69.56888580322266,1.4540861964679723,68.10221862792969,-0.0013069940300607374
3977,2016-04-11,68.91110992431639,69.65777587890625,68.75555419921875,69.22666931152344,2065500.0,0.0006937693156088276,-1.8794117288985743,2.448265656446186,68.02989067147553,64.53512195715948,-1.123626492376431,-2.8789565266822734,-6.49675015347546,-8.387152761767389,23.1916677980832,0.9022216796875,1.782881279510363,2.434277153015117,-1.3490715871017045,6.217625893131931,0.5426027829567062,4.3259515230735275,-2.9568104012939216,57.27451808076479,-17.0903296816372,1.8916743700584076,4,-1.156665802001939,-2.8244438171386577,-7.871943473815904,-8.799444198608384,0.13111114501954546,0,0.00590136506502148,-1.245161717921527,68.86333465576172,2.0378398441124617,68.30889129638672,-1.3408477674297394,69.56888580322266,0.00590136506502148
3978,2016-04-12,69.50111389160156,69.93000030517578,68.82778167724611,69.59999847412111,2622600.0,0.008561811991319779,1.9048246187253945,0.31336282971884816,67.1611125236835,65.18253272686175,-1.4782051184932925,-3.35720443393906,-6.929616165999249,-8.847238235586865,22.622189943759068,1.1022186279296733,2.0117801477289987,2.8440587997436495,-1.1598942300497583,6.848011829537064,0.8420822848469385,4.8460353146403605,-3.1584667024731345,81.03202774928468,8.331977722978735,2.0019765148967066,4,-1.7005577087402344,-3.368335723876953,-8.445002555847168,-9.389448165893555,-0.03333282470703125,1,0.001678549669855478,-1.8794117288985743,68.91110992431639,-1.245161717921527,68.86333465576172,2.0378398441124617,68.30889129638672,0.001678549669855478
3979,2016-04-13,69.66777801513672,70.07444763183594,69.13888549804689,69.65000152587889,2965500.0,0.0023980065095805525,1.2513402364690853,-0.17977007946929463,70.91303675600055,66.17253786034838,-1.2789254193785666,-3.3489449804472997,-6.942240284532815,-8.877437861437798,22.04565858193878,0.9355621337890483,2.2789933031011174,2.7906675338745117,-1.3721524697721321,6.953487537521163,0.7092575320511827,4.872077535697841,-2.894648452082606,83.09456677904605,9.928390832415786,2.081410001823324,4,-1.7949981689453125,-3.4627761840820312,-8.591109275817878,-9.556112289428711,-0.35778045654296875,2,0.0010844883559593121,1.9048246187253945,69.50111389160156,-1.8794117288985743,68.91110992431639,-1.245161717921527,68.86333465576172,0.0010844883559593121
3980,2016-04-14,69.23222351074219,69.84444427490234,69.11111450195311,69.66777801513672,1447200.0,-0.0062518787996926894,-1.1639407003838003,-24.501716738177837,70.26286483355678,67.13903268221567,-0.5134605027656818,-2.741448507879838,-6.340883511817928,-8.322267206658516,21.515073142252298,0.733329772949233,2.2300611526881227,2.156723976135254,-2.060328603223155,6.373776555493663,0.04819768645604938,4.265250265814458,-1.996909418058621,51.09685650494383,-22.506520278734968,2.1085262896792054,4,-0.679443359375,-3.0272216796875,-8.087777137756355,-9.12055778503418,1.054443359375,3,0.016386086317936588,1.2513402364690853,69.66777801513672,1.9048246187253945,69.50111389160156,-1.8794117288985743,68.91110992431639,0.016386086317936588
3981,2016-04-15,69.35778045654297,69.77666473388672,68.89221954345703,69.38666534423828,2566800.0,0.0018135622320623046,1.1868291486672577,0.06631750424775351,70.3444532884453,68.005951507086,-0.36918233661879185,-2.451260019054459,-6.316357186273336,-8.320604090125379,23.156653846041912,0.8844451904296875,2.312021513853466,1.938558578491211,-1.7954866755305403,5.672603832512962,0.07153595148032821,3.8055812055020937,-1.724987668378077,45.66147972464858,-30.6906339980495,1.8670226270108767,4,-0.4861106872558594,-3.1527786254882812,-7.920278549194343,-9.246114730834961,0.4922180175781392,4,0.007353097280202947,-1.1639407003838003,69.23222351074219,1.2513402364690853,69.66777801513672,1.9048246187253945,69.50111389160156,0.007353097280202947
3982,2016-04-18,69.66444396972656,69.91110992431639,69.04111480712889,69.39666748046875,3349800.0,0.004421472416865191,1.286126704089901,-9.270470153195985,64.52792938779231,68.42915819488539,-0.6594993650396788,-2.5017598720205,-6.490744681692455,-8.51897191626238,24.912751554512266,0.8699951171875,2.3832876048924874,2.001166534423831,-1.6444954917898826,5.646828560637545,0.17833552131698127,3.8239975475306807,-1.6898195034477226,67.11198692802421,-6.390931592982454,1.8228310131068564,4,-0.7927742004394531,-3.459442138671875,-8.104997634887702,-9.552778244018555,1.29888916015625,0,0.01322212606688078,1.1868291486672577,69.35778045654297,-1.1639407003838003,69.23222351074219,1.2513402364690853,69.66777801513672,0.01322212606688078
3983,2016-04-19,69.30110931396484,69.74333190917969,68.58110809326172,69.66666412353516,5940000.0,-0.0052154963860704395,3.4796506498853144,-1.3651490113396774,65.74224026755148,68.55053600559012,-0.12093535687915846,-1.8783917599603086,-5.940427224154234,-8.052825689699475,26.138905483611463,1.1622238159179688,2.425153155870447,1.4116096496582031,-2.0359822049682776,4.859201504284684,-0.31218627765504436,3.1354055769714506,-1.0325096045080073,48.214167113699645,-24.62749556258818,1.723795927313241,4,-0.4294395446777344,-3.0961074829101562,-7.301111221313484,-8.950555801391609,2.1477813720703125,1,-0.003735701306829431,1.286126704089901,69.66444396972656,1.1868291486672577,69.35778045654297,-1.1639407003838003,69.23222351074219,-0.003735701306829431
3984,2016-04-20,71.6177749633789,72.76444244384766,71.32666778564453,71.663330078125,6276600.0,0.03342898363889879,-3.5805816511308532,0.12461910923738365,72.00810499539463,68.53845800854832,-2.3651195286130076,-3.9280090372193683,-7.935600585052484,-10.247995550574302,27.736051996301175,3.4633331298828125,2.381727488813894,3.430886459350589,-0.2300890493974208,7.091861968098598,1.600398704976584,5.261374213724594,-3.096356544788989,72.5896286461506,0.5071954927406068,1.8304877543740072,4,-1.0594444274902344,-4.067775726318359,-8.867499351501465,-10.617776870727539,-0.8177719116210938,2,-0.030020395042763548,3.4796506498853144,69.30110931396484,1.286126704089901,69.66444396972656,1.1868291486672577,69.35778045654297,-0.030020395042763548
3985,2016-04-21,71.32333374023438,72.09666442871094,71.0088882446289,71.50666809082031,2223000.0,-0.004111286943710435,-1.678508359947398,4.024451515659019,68.43314546177228,68.60253090951915,-1.7859205750365135,-3.3172670650193368,-7.3219763286871,-9.834541976514473,29.00495586236197,1.0877761840820312,2.440890733332992,2.8276676177978572,-0.7955692940474677,6.450904529643182,1.016049161875202,4.639286073720513,-2.7422256469726562,65.55119474465548,-3.4314103690490185,1.8116184559226596,4,-0.6505584716796875,-3.773334503173828,-8.573058128356934,-10.323335647583008,-0.584442138671875,3,-0.028228296071708625,-3.5805816511308532,71.6177749633789,3.4796506498853144,69.30110931396484,1.286126704089901,69.66444396972656,-0.028228296071708625
3986,2016-04-22,70.90555572509766,71.11111450195312,69.76667022705078,70.16666412353516,3770100.0,-0.0058575222613443945,1.338145342125864,-4.030295464003329,59.548989468433916,67.66020855362564,-1.1711475082317264,-2.550343427513127,-6.63913219654529,-9.301403278545678,30.913123535069374,1.5566635131835938,2.2952768288932646,2.1052230834960994,-1.2269380714328122,5.437384238425011,0.4391425060316436,3.7713036609605552,-1.6551141357421812,55.56447171167096,-10.654577942125087,1.6660805774644556,4,-0.23278045654296875,-3.3555564880371094,-8.155280113220215,-9.905557632446289,-0.38222503662109375,4,-0.008728354903244973,-1.678508359947398,71.32333374023438,-3.5805816511308532,71.6177749633789,3.4796506498853144,69.30110931396484,-0.008728354903244973
3987,2016-04-25,70.97110748291016,71.37000274658203,70.28221893310547,70.32444763183594,2799900.0,0.0009244939573795907,-1.9756754218451618,0.875175532793656,67.05419430563857,67.64832875162064,-1.0211428474474644,-2.2539141457620246,-6.4231466022796155,-9.25142581943821,32.757988049756726,1.0877838134765625,2.153165429091814,1.8676082611084013,-1.0510334949261875,4.78625001714299,0.4082873830911069,3.3269291391256957,-1.204437255859375,57.131445620971775,-9.551833025898233,1.459320878017296,4,-0.29833221435546875,-3.3333301544189453,-8.10888671875,-9.971109390258789,-0.11666107177734375,0,-0.015796695987293274,1.338145342125864,70.90555572509766,-1.678508359947398,71.32333374023438,-3.5805816511308532,71.6177749633789,-0.015796695987293274
3988,2016-04-26,70.27777862548828,71.11111450195312,70.03555297851561,71.11111450195312,2673900.0,-0.009769170610573141,1.581339778626198,-1.2886773086043959,54.64071377769964,65.84029286514277,-0.23027404057592094,-1.373461963579274,-5.485385044752491,-8.44938288080543,33.466087210385155,1.0755615234375142,2.066047954758943,1.0107791900634737,-1.7769742563537108,3.798532636480658,-0.3830975331451185,2.404655913272066,2.486663818359375,17.049607557695637,-44.325691678354715,1.3938767232085942,4,0.39499664306640625,-1.905557632446289,-7.296391487121582,-9.277780532836914,0.7711105346679688,1,0.009754925636563883,-1.9756754218451618,70.97110748291016,1.338145342125864,70.90555572509766,-1.678508359947398,71.32333374023438,0.009754925636563883
3989,2016-04-27,70.33444213867189,70.7477798461914,69.67888641357422,70.40888977050781,2238300.0,0.0008062792292506948,1.8419408495273641,0.08933688556856947,65.73995136197159,65.33774692385552,-0.2038649141843507,-1.1870658855247456,-5.305815852570561,-8.387578480981198,33.881292803022006,1.0688934326171875,1.9776514261077693,0.8744983673095845,-1.618340976350396,3.367337710969565,-0.37192130452041283,2.120918039139582,2.3754225158691327,27.113974938704228,-32.61180239901351,1.2464196718299925,4,0.3383331298827983,-1.962221145629897,-7.273055076599135,-9.334444046020522,0.42555999755857954,2,0.01584499021355734,1.581339778626198,70.27777862548828,-1.9756754218451618,70.97110748291016,1.338145342125864,70.90555572509766,0.01584499021355734
3990,2016-04-28,70.16666412353516,71.65666961669922,69.76000213623047,69.76000213623047,3348000.0,-0.00238543180318318,-8.327980188360662,-5.4623898339834165,60.775307433404095,64.27450849551761,0.12337739400982173,-0.7935043213287827,-4.922883505610088,-8.085315684886211,34.48637033754804,1.89666748046875,1.861775203122093,0.5375537872314453,-1.6282347007991689,2.7033422752620595,-0.5453404567838618,1.6204480312467524,2.4219614013671986,24.66285026539933,-32.94082597687748,1.082894244015308,4,0.5061111450195312,-1.794443130493164,-6.871109962463379,-9.166666030883789,0.4577789306640625,3,0.009026208330320529,1.8419408495273641,70.33444213867189,1.581339778626198,70.27777862548828,-1.9756754218451618,70.97110748291016,0.009026208330320529
3991,2016-04-29,69.59555816650389,69.84555816650389,68.88888549804689,69.66666412353516,2537100.0,-0.008139277592358884,3.4611142735166,-0.17485272597654614,55.208026137659225,63.23896368994727,0.817754802350521,-0.051230192104199546,-4.141545740636985,-7.40428300701501,35.269448001165784,1.277778625488267,1.673982957317989,-0.1438858032226733,-2.036785952927616,1.7490143464822694,-1.0903358780751518,0.8025642716298051,2.8766777939453334,25.532073245694143,-30.786674500705793,0.9464500748524745,4,1.0772171020507955,-1.2233371734618999,-6.1661157608032084,-8.595560073852525,1.0588836669922017,4,0.016428252968720303,-8.327980188360662,70.16666412353516,1.8419408495273641,70.33444213867189,1.581339778626198,70.27777862548828,0.016428252968720303
3992,2016-05-02,70.37333679199219,70.5977783203125,69.58110809326172,69.75333404541016,2133900.0,0.011175693477843751,-1.1082800028478084,-8.719420600856626,56.452435833470616,62.20676319727162,0.16886548379235933,-0.7695790619261231,-4.709045203564898,-8.06848316987206,35.058126846542,1.0166702270507812,1.5418913331756272,0.5711147308349638,-1.3182523656995357,2.4604818273694633,-0.373568817432286,1.5157982791022135,1.8838981407129012,53.6332036859904,0.42232224079052827,0.9446835482672502,5,0.4533271789550781,-1.7433357238769531,-6.943894386291504,-9.37333869934082,1.0577774047851562,0,0.002131402365184387,3.4611142735166,69.59555816650389,-8.327980188360662,70.16666412353516,1.8419408495273641,70.33444213867189,0.002131402365184387
3993,2016-05-03,68.73666381835939,69.97888946533203,68.33555603027344,69.64111328125,3117600.0,-0.02325700397681063,1.0801664944421374,-1.458782993908794,44.34239621723118,59.13279555525345,1.918838122432419,0.9666211899379817,-2.8952947239622375,-6.309954537305195,34.486808183492556,2.03778076171875,1.3578346396511023,-1.0972805023193217,-2.8850394512062394,0.6904784465675959,-1.9911599767627735,-0.20340102787587,3.3184701482662007,12.07750887308941,-35.8102615871107,0.8938794744434579,5,1.4794464111327983,-0.02111053466798296,-5.307497978210463,-7.736665725708022,3.285560607910142,1,0.03081008700640142,-1.1082800028478084,70.37333679199219,3.4611142735166,69.59555816650389,-8.327980188360662,70.16666412353516,0.03081008700640142
3994,2016-05-04,68.34999847412111,68.83222198486328,67.99222564697266,68.40333557128906,2372400.0,-0.005625314392040726,-1.1849790134849523,0.058971893241541375,44.6074165685011,56.48549234489,2.0039604324503557,1.3252339301007652,-2.3230449776279585,-5.803349687181637,33.366811287668106,0.839996337890625,1.2480151324464543,-1.4230014801025277,-3.3280609334410087,0.48205797323595334,-2.375531206771768,-0.4704717534332872,3.4075692575963075,9.763359191848918,-36.160371821518424,0.9525297266692385,5,1.4744491577148295,0.8677787780761577,-4.116107940673842,-6.9049968719482635,2.937782287597642,2,0.03948633132825896,1.0801664944421374,68.73666381835939,-1.1082800028478084,70.37333679199219,3.4611142735166,69.59555816650389,0.03948633132825896
3995,2016-05-05,68.36888885498047,68.81111145019531,68.07666778564453,68.63444519042969,3244500.0,0.00027637719504136626,1.3734266941160518,4.978829924189569,43.87555684917398,54.743999831638895,1.7007627259044824,1.3819206731701854,-2.1693195858562717,-5.7229545130527555,32.47838774476629,0.7344436645507812,1.152701610840765,-1.4071109771728487,-3.302628046209591,0.4884060918638937,-2.35486951169122,-0.4593524426544775,3.012144668262465,14.456173228115896,-30.19946811346646,0.9477585345183727,5,1.4555587768554688,0.8488883972167969,-3.9097213745117188,-6.715555191040039,3.1977767944335938,3,0.03497370399454458,-1.1849790134849523,68.34999847412111,1.0801664944421374,68.73666381835939,-1.1082800028478084,70.37333679199219,0.03497370399454458
3996,2016-05-06,68.77333068847656,68.86333465576172,67.91444396972656,68.20999908447266,3569400.0,0.005915582954024057,1.5530477979287907,-2.1213261700232713,44.54716237691435,52.24321850622509,1.0751175781365703,1.022831334509334,-2.4130536894427905,-6.0201914876794405,31.45292384139956,0.9488906860351562,0.7542819350684482,-0.9981689453125,-2.9032127330160904,0.9068748423910904,-1.9506908391642952,-0.0456470514607048,2.268822047139338,32.0081885644423,-9.40176415315495,0.9525218938517928,5,1.0122261047363281,0.4444465637207031,-4.2702741622924805,-7.119997024536133,2.8922271728515625,4,0.02691613663598269,1.3734266941160518,68.36888885498047,-1.1849790134849523,68.34999847412111,1.0801664944421374,68.73666381835939,0.02691613663598269
3997,2016-05-09,69.31777954101561,69.88888549804689,68.56999969482422,68.56999969482422,3365100.0,0.007916569505776128,-2.5274708457041792,1.3274239202567566,50.09979529404663,51.73867200804142,0.30338494092183055,0.5379945300608853,-2.8164913268643517,-6.462548557914843,30.59094083035353,1.3188858032226705,0.4202795001795465,-0.4740535736084155,-2.348871946208561,1.4007647989917302,-1.4114627599084884,0.46335561269165737,1.3490481426935759,67.97639241512029,26.294140730487264,0.9374091863000715,5,0.46777725219727984,0.5799980163574361,-4.379723548889146,-7.664445877075181,2.361106872558608,0,0.019283108912765634,1.5530477979287907,68.77333068847656,1.3734266941160518,68.36888885498047,-1.1849790134849523,68.34999847412111,0.019283108912765634
3998,2016-05-10,69.61777496337889,69.89221954345703,68.99666595458984,69.57221984863281,2265300.0,0.0043278279302898515,2.013078354617211,0.06092049013904534,34.21602770672864,48.236013824125536,-0.11183857196466818,0.26054549009957384,-2.9532855798557733,-6.67241426607751,29.556725677821525,0.8955535888671875,0.23799571432630273,-0.1798912048339929,-2.0516245277044334,1.6918421180364476,-1.115757866269206,0.7559754566012202,0.718766674652386,86.12357318376202,46.35357114762669,0.9358666614352175,5,0.16778182983399859,0.5988922119140767,-3.2649974822997905,-6.842775344848619,1.8855590820312642,1,0.02604707252353755,-2.5274708457041792,69.31777954101561,1.5530477979287907,68.77333068847656,1.3734266941160518,68.36888885498047,0.02604707252353755
3999,2016-05-11,69.74333190917969,69.94110870361328,69.37777709960939,69.72110748291016,1956600.0,0.0018035185104212648,1.6967986997570494,0.4878579802379683,37.18915321004218,45.61533002152977,-0.36885096118739114,0.14855559689996767,-2.9410137608761886,-6.720513598518458,28.409467909647372,0.563331604003892,-0.030426588780500197,-0.05811195373534872,-1.929046288940313,1.8128223814696156,-0.9935791213378309,0.8773552138671334,0.30255800865502636,90.24126728379493,51.512782192444966,0.9354671676024809,5,-0.48722076416015625,0.47333526611328125,-3.2788877487182617,-6.968332290649414,1.5611114501953125,2,0.03267541791747819,2.013078354617211,69.61777496337889,-2.5274708457041792,69.31777954101561,1.5530477979287907,68.77333068847656,0.03267541791747819
4000,2016-05-12,70.36666870117189,70.413330078125,69.11111450195311,69.94222259521484,3447000.0,0.008937582632328356,4.030103882708373,19.098180569859892,45.77158805055933,44.56683690074088,-1.0737498162276893,-0.40626303212476955,-3.4247470617813462,-7.251230543518915,27.335741548599934,1.3022155761718892,-0.11119677440147768,0.5085025787353601,-1.3585523284453842,2.3755574859161044,-0.42502487485501206,1.4420300323257322,-2.4522247314453267,98.1327129397259,58.991966357844845,0.9335274535903721,5,-1.110557556152358,-0.15000152587892046,-3.868891716003432,-7.5583362579345845,1.642219543457017,3,0.013090175754355782,1.6967986997570494,69.74333190917969,2.013078354617211,69.61777496337889,-2.5274708457041792,69.31777954101561,0.013090175754355782
4001,2016-05-13,69.86777496337889,70.83222198486328,69.62777709960939,70.44667053222656,2032200.0,-0.007089915538160074,-1.2749169614744813,-1.3638847446659235,41.893885549394724,42.94922020251023,-0.5947228112241163,0.1399737606586342,-2.7899925291705614,-6.653002196374274,26.54340391684328,1.204444885253892,-0.2990977574853133,-0.01589088439942543,-1.8680417490557346,1.8362599802568838,-0.9419663167275729,0.910184547928722,-1.903353271484363,57.36727439513755,19.65530426403746,0.9260754323281515,5,-0.49444198608397016,0.47166824340821734,-3.241107940673814,-7.059442520141587,1.8177795410156392,4,0.024315797761208735,4.030103882708373,70.36666870117189,1.6967986997570494,69.74333190917969,2.013078354617211,69.61777496337889,0.024315797761208735
4002,2016-05-16,70.58555603027344,70.99888610839844,69.77777862548828,69.90000152587889,1989000.0,0.010273421005188244,-1.6260367359327956,-1.18424555530661,52.253125757492796,43.82819015142819,-1.429569300404225,-0.5325666448198092,-3.3486280055015527,-7.2753853221181615,25.669898941908052,1.2211074829101562,-0.4224435877557653,0.6558345794677791,-1.2190334240789298,2.530702583014488,-0.28159942230557533,1.5932685812411336,-2.5064223266601573,79.35641206393964,37.41847027229825,0.9374340017733577,5,-1.1288909912109375,-0.24611282348632812,-3.9161128997802734,-7.777223587036133,1.7977752685546875,0,0.015300606693407381,-1.2749169614744813,69.86777496337889,4.030103882708373,70.36666870117189,1.6967986997570494,69.74333190917969,0.015300606693407381
4003,2016-05-17,69.04222106933594,70.61444091796875,68.72444152832031,70.47444152832031,3178800.0,-0.02186474184995557,1.2076604997682958,-2.089141636155181,42.23114915914735,43.56416043927777,0.18066604667491504,1.0438998931137604,-1.6681071281639106,-5.648437246092101,24.936900918071665,1.8899993896484375,-0.50850635788521,-0.8745559692382869,-2.771146827555583,1.0220348890790092,-1.822851398396935,0.07373945992036113,-0.7879022214355444,13.971742543171114,-28.60861674182249,0.9482954291586487,5,0.4144439697265625,1.2972221374511719,-2.1216659545898438,-6.233888626098633,4.437782287597656,1,0.03818917328268445,-1.6260367359327956,70.58555603027344,-1.2749169614744813,69.86777496337889,4.030103882708373,70.36666870117189,0.03818917328268445
4004,2016-05-18,69.46778106689453,70.05999755859375,68.12000274658203,69.09111022949219,3711600.0,0.006163764591686993,1.4854142128953118,-0.2629978052886152,45.92462486831244,43.79183466362649,-0.07784868051010108,0.4732740820227832,-1.9278246867711601,-5.99820222783999,22.549022143373687,1.9399948120117188,-0.663836196129381,-0.3414962768554659,-2.0682577697237576,1.3852652160128258,-1.2048770232896118,0.52188446957868,1.5311050415039062,46.816009922059884,1.8878603696560745,0.8633807464341432,5,-0.01111602783203125,0.8716621398925781,-2.5011138916015625,-6.613336563110352,2.1788864135742188,2,0.02930211599180743,1.2076604997682958,69.04222106933594,-1.6260367359327956,70.58555603027344,-1.2749169614744813,69.86777496337889,0.02930211599180743
4005,2016-05-19,69.30999755859375,69.51667022705078,68.69777679443361,69.04222106933594,2320200.0,-0.0022713192486865097,1.4045432143016743,0.7109031617751311,48.25048588525546,44.20331505344217,0.2542020728304095,0.4980236923463224,-1.6242481434957767,-5.764274940518035,20.357573638599806,0.8188934326171733,-0.5922233618538826,-0.39861297607421875,-1.9825678768188766,1.185341924670439,-1.1905904264465477,0.39336447429811017,1.631310882568357,41.335290890732786,-5.796564135547328,0.7919774503723257,5,0.24944686889648438,1.0294456481933594,-2.271106719970703,-6.383329391479492,0.67889404296875,3,0.028775730356867646,1.4854142128953118,69.46778106689453,1.2076604997682958,69.04222106933594,-1.6260367359327956,70.58555603027344,0.028775730356867646
4006,2016-05-20,70.28666687011719,70.58777618408203,69.07778167724611,69.43111419677734,3516300.0,0.014091319375646671,1.0716480088761693,3.195025357570232,49.481641153311934,44.134631260027206,-0.5422486741712049,-0.5558892603418428,-2.4436351320062357,-6.657744971804867,19.48717956824471,1.5099945068359233,-0.4606514350283675,0.6090007781982365,-0.8988493835176428,2.1168509399141158,-0.14492430265970313,1.3629258590561761,0.5982154571533158,75.26057332757374,27.755155304259077,0.753925080857939,5,-0.7272224426269531,0.052776336669921875,-2.90777587890625,-7.35999870300293,0.6699981689453125,4,0.02450281754993755,1.4045432143016743,69.30999755859375,1.4854142128953118,69.46778106689453,1.2076604997682958,69.04222106933594,0.02450281754993755
4007,2016-05-23,69.84999847412111,70.23555755615234,69.38333129882811,70.17666625976561,1981800.0,-0.006212677531045818,2.8349669556261903,-0.3818207760011796,57.774654520772415,46.75225646158763,-0.024748231194507753,-0.21873253404423565,-1.8756941579497521,-6.150677901792761,18.44520715439038,0.9033355712890767,-0.31994077948250776,0.22838783264161577,-1.1552398226969274,1.612015487980159,-0.4634259950276629,0.9202016603108945,0.9795862615356299,69.3541234007548,16.64988734587233,0.6918138276692718,5,-0.2905540466308736,0.4894447326660014,-2.3116626739502095,-6.92333030700685,3.2300033569335795,0,0.02627854073545155,1.0716480088761693,70.28666687011719,1.4045432143016743,69.30999755859375,1.4854142128953118,69.46778106689453,0.02627854073545155
4008,2016-05-24,70.96333312988281,71.09666442871094,69.88111114501953,70.34666442871094,2934000.0,0.015938936006908877,1.7522024529279667,-1.8877548637225174,66.56799438922332,50.016572148163306,-1.0361002139577238,-1.3471424722080059,-2.887317345365389,-7.184899404129233,17.76842003625811,1.2466659545898295,-0.1738598709924304,1.3074447631835966,-0.1750626884463884,2.7899522148135816,0.566191037368597,2.048698488998596,-2.8433303833007812,95.52077753314691,35.84048143866224,0.741253725814996,5,-1.3549995422363281,-0.6238899230957031,-3.424997329711914,-8.036664962768555,2.5266647338867188,1,0.020010308229833518,2.8349669556261903,69.84999847412111,1.0716480088761693,70.28666687011719,1.4045432143016743,69.30999755859375,0.020010308229833518
4009,2016-05-25,71.44889068603516,71.64555358886719,70.89778137207031,70.9477767944336,2136600.0,0.006842372458233381,-1.4879930953952378,0.8126144405404068,68.43569959411515,52.534806764113945,-1.4016837448698993,-1.8392255071222081,-3.2431143400553424,-7.576451439983288,17.495960157432773,0.747772216796875,-0.10009482500831268,1.7372798919677734,0.07456132211032696,3.39999846182522,0.9059206070390502,2.5686391768964967,-3.2693547058105423,93.32843303457037,26.77392963149427,0.8313592849287225,5,-1.5661125183105469,-1.1094474792480469,-3.910554885864258,-8.522222518920898,2.5855560302734375,2,0.028427490635560382,1.7522024529279667,70.96333312988281,2.8349669556261903,69.84999847412111,1.0716480088761693,70.28666687011719,0.028427490635560382
4010,2016-05-26,70.80000305175781,71.57444763183594,70.66666412353516,71.1522216796875,2923200.0,-0.009081843371490872,-1.9335552268244576,-0.7028714107365793,61.78598176287474,54.74503967672284,-0.7653479127605038,-1.2020886011179073,-2.469259074538627,-6.838559328613428,16.648075688221436,0.9077835083007812,0.07129384728551713,1.056725311279294,-0.6655421791711689,2.778992801729757,0.19559156605406258,1.9178590565045255,-2.4818263671874945,67.070652448427,-3.694533938442234,0.8611337452252316,5,-0.9172248840332031,-0.7944488525390625,-1.7458381652832031,-6.528337478637695,3.052215576171875,3,0.011958536613225768,-1.4879930953952378,71.44889068603516,1.7522024529279667,70.96333312988281,2.8349669556261903,69.84999847412111,0.011958536613225768
4011,2016-05-27,70.7388916015625,71.49222564697266,70.47666931152344,71.11000061035156,2173500.0,-0.0008631560389995574,-1.2679967967831525,1.05363254343023,58.756652061904184,55.46765371054633,-0.6343862477575613,-1.1077231878937681,-2.191656383777854,-6.696002939918856,16.455810181028337,1.0155563354492188,0.2163926686551605,0.9384471893310575,-0.8382167771674602,2.7151111558295753,0.05011520608179865,1.8267791725803164,-2.2876198408203123,59.92162258780386,-10.73381874175896,0.8883319832492571,5,-0.8561134338378906,-0.9533348083496094,-1.6275043487548828,-6.467226028442383,3.7544403076171875,4,-0.010602371383260922,-1.9335552268244576,70.80000305175781,-1.4879930953952378,71.44889068603516,1.7522024529279667,70.96333312988281,-0.010602371383260922
4012,2016-05-31,70.52333068847656,71.0999984741211,70.2066650390625,71.01444244384766,5581800.0,-0.0030472758083358586,1.6979803914791645,1.3233625262119155,55.6385526829598,56.957365213192155,-0.4789465916143456,-0.927924094541936,-1.8317926803001825,-6.401694620937192,15.755885910430829,0.8933334350585938,0.2503441663293273,0.7153865814209013,-1.0726893923537943,2.503462555195597,-0.17865140546643943,1.609424568308242,-1.9442876546093686,36.39787433681125,-30.96663332042248,0.8940379868873465,5,-0.6405525207519531,-0.7377738952636719,-1.4119434356689453,-6.251665115356445,4.510002136230469,1,0.006144553105412953,-1.2679967967831525,70.7388916015625,-1.9335552268244576,70.80000305175781,-1.4879930953952378,71.44889068603516,0.006144553105412953
4013,2016-06-01,70.85444641113281,71.0022201538086,69.72110748291016,70.25,2610000.0,0.004695123151781999,1.8469363534637686,-1.2307716207609016,56.74580529451871,58.159718593881735,-0.5877752764864681,-1.1512722438365017,-2.0115678426133172,-6.622348810865844,15.84881421667892,1.2811126708984375,0.36904505058762993,0.9406131744384822,-0.8310972675046884,2.712323616381653,0.05475795346688983,1.8264683954100747,-2.1527429550656194,58.89169484738801,-5.34859150035426,0.8858552209715855,6,-0.6827812194824219,-1.0688896179199219,-1.6991701126098633,-6.136669158935547,4.5722198486328125,2,0.03141024357184441,1.6979803914791645,70.52333068847656,-1.2679967967831525,70.7388916015625,-1.9335552268244576,70.80000305175781,0.03141024357184441
4014,2016-06-02,71.04888916015625,71.11111450195312,70.00111389160156,70.10666656494139,2503800.0,0.0027442561317208014,1.081238243056698,1.5588190745462582,54.36945389156004,58.83960392791558,-0.5971483173868108,-1.194390785192354,-2.0780894878464977,-6.703439224197439,16.230844922301124,1.1100006103515625,0.35483756887529694,1.0001113891601534,-0.6787743450741459,2.6789971233944527,0.16066852204299664,1.8395542562773102,-2.229431698777063,71.64263279008402,11.206628846726638,0.8394428671171518,6,-0.6872215270996094,-1.2633323669433594,-1.5263910293579102,-6.092779159545898,3.8066635131835938,3,0.03435815439859469,1.8469363534637686,70.85444641113281,1.6979803914791645,70.52333068847656,-1.2679967967831525,70.7388916015625,0.03435815439859469
4015,2016-06-03,70.76000213623047,71.05999755859375,70.28555297851561,71.0455551147461,2221200.0,-0.004066031536039683,3.9258989663707413,-0.30306318269783106,55.87246940386507,59.549695955754814,-0.09046073235117547,-0.7559401223795845,-1.6451656126455418,-6.307122336707053,16.63352104196338,0.7744445800781392,0.5564750740565501,0.5916687011718693,-0.9152671517068995,2.098604554050638,-0.1617992252675151,1.3451366276112537,-1.8275008297517559,58.65755737817906,-2.077119368444606,0.753467926439388,6,-0.2455596923828125,-0.9744453430175781,-1.237504005432129,-5.643892288208008,4.274444580078125,4,0.046275360107734365,1.081238243056698,71.04888916015625,1.8469363534637686,70.85444641113281,1.6979803914791645,70.52333068847656,0.046275360107734365
4016,2016-06-06,70.62444305419922,70.97000122070312,70.1522216796875,70.72555541992188,1412100.0,-0.0019157585915594577,1.7721153970491252,0.35409319226247726,50.277191345234556,58.71664449180616,0.1095734709369367,-0.5002371728776325,-1.353357531037176,-6.068337303954053,17.135715485453254,0.817779541015625,0.7015851889850637,0.3635540008544922,-1.0035202380304327,1.730628239739417,-0.31998311858797024,1.0470911202969546,-1.5834196564249652,64.98784242909913,6.335691796192478,0.6835371194424595,6,0.058887481689453125,-0.8444442749023438,-1.101944923400879,-5.039999008178711,4.13555908203125,0,0.045703377388100375,3.9258989663707413,70.76000213623047,1.081238243056698,71.04888916015625,1.8469363534637686,70.85444641113281,0.045703377388100375
4017,2016-06-07,70.6544418334961,70.78221893310547,70.18555450439453,70.5566635131836,1461600.0,0.0004247648264474879,2.3773536016583177,-0.9670263336603033,64.65352370517797,58.50392552691224,0.22985713305311606,-0.44792758737222016,-1.226617557103097,-5.99924553298176,17.020592741573935,0.5966644287109375,0.8475888619870204,0.32671966552734943,-0.9753702993303506,1.6288096303850494,-0.32432531690149347,0.9777646479561923,-1.5092372280781206,67.14601709195294,2.7246913029409967,0.6510449824288482,6,0.028888702392578125,-0.8744430541992188,-1.131943702697754,-4.802221298217773,4.412223815917969,1,0.05433331544434683,1.7721153970491252,70.62444305419922,3.9258989663707413,70.76000213623047,1.081238243056698,71.04888916015625,0.05433331544434683
4018,2016-06-08,71.43111419677734,71.77777862548828,70.67555236816406,70.80110931396484,2938500.0,0.010992548283256687,-1.50187895055849,6.443196004993758,66.77417588577782,58.31931178154143,-0.5291256109885154,-1.1402445591819799,-1.9019941379985426,-6.69016401238153,17.1858716368644,1.1233367919921875,0.9384089075299187,1.0127250671386747,-0.33301838154318375,2.358468515820533,0.3398533427977384,1.685596791479611,-2.185895632021399,80.48790961519468,13.26792894180646,0.6728717243409308,6,-0.681671142578125,-1.5850028991699219,-1.7027816772460938,-5.578893661499023,3.0555496215820312,2,0.0504292655719516,2.3773536016583177,70.6544418334961,1.7721153970491252,70.62444305419922,3.9258989663707413,70.76000213623047,0.0504292655719516
4019,2016-06-09,72.02222442626953,72.39778137207031,70.79444122314453,71.02555847167969,2707200.0,0.008275248624343146,-1.198011724653673,1.5819971904669639,71.57500700966068,59.406981253406535,-1.1514422434170513,-1.6357371684051714,-2.3656937010217973,-7.193838252709384,17.485485113216775,1.6033401489257812,1.0124843260746559,1.4898906707763615,0.0059919195463180586,2.973789422006405,0.7479412951613398,2.2318400463913832,-2.6250522578696405,83.27557503482485,12.25337059021551,0.7419493756150205,6,-0.9627799987792969,-1.8661117553710938,-2.5563926696777344,-6.170003890991211,2.4822158813476562,3,0.04726932360970437,-1.50187895055849,71.43111419677734,2.3773536016583177,70.6544418334961,1.7721153970491252,70.62444305419922,0.04726932360970437
4020,2016-06-10,71.28778076171875,71.71666717529297,70.75,71.3022232055664,1764900.0,-0.010197458776112112,1.2924993441110217,-0.014490756688483179,58.28277242922108,59.35432796088619,-0.3805498041781874,-0.8735344385188739,-1.519668841306725,-6.373993324546802,17.482344935135743,1.2722244262695312,0.8970942854767827,0.7093914031982393,-0.8096194620220416,2.2284022684185203,-0.05011402941190113,1.4688968358083798,-1.650559857025229,50.56908911765705,-19.09423984894608,0.7595054326101423,6,-0.22833633422851562,-1.1316680908203125,-1.7666683197021484,-4.716670989990234,3.3677749633789062,4,0.05004745376415154,-1.198011724653673,72.02222442626953,-1.50187895055849,71.43111419677734,2.3773536016583177,70.6544418334961,0.05004745376415154
4021,2016-06-13,71.56666564941406,72.05555725097656,70.804443359375,70.804443359375,2522700.0,0.0039120994469934445,-2.282805837487238,-52.776545166402535,64.58370331577717,60.34823358675479,-0.5919126281839766,-1.073664146354588,-1.7009530638519692,-6.561564189542764,17.30657990366883,1.2511138916015625,0.7166425159419845,0.9033317565917969,-0.6382004457470458,2.4448639589306396,0.13256565542238263,1.6740978577612111,-1.7085999073303952,62.43080966060953,-6.971248124597473,0.7707661011694188,6,-0.5072212219238281,-1.410552978515625,-2.045553207397461,-4.961666107177734,6.5500030517578125,0,0.04845525546603313,1.2924993441110217,71.28778076171875,-1.198011724653673,72.02222442626953,-1.50187895055849,71.43111419677734,0.04845525546603313
4022,2016-06-14,71.66555786132812,71.84444427490234,71.18555450439453,71.27666473388672,1868400.0,0.0013818194688364205,-1.3073860827978678,0.5102095970212,57.20803548494208,60.39959249680183,-0.5718801420339616,-1.1462664457866651,-1.7548189623597352,-6.569485368205989,17.019360157903364,0.6588897705078125,0.6477636132640043,0.9482238769531222,-0.6562180204985282,2.5526657744047725,0.1460029282273041,1.7504448256789402,-1.6043148688455204,57.4839635680618,-8.258405970645406,0.8022209487258223,6,-0.4661102294921875,-1.4066658020019531,-2.163890838623047,-5.060558319091797,5.106666564941406,1,0.043178960259962595,-2.282805837487238,71.56666564941406,1.2924993441110217,71.28778076171875,-1.198011724653673,72.02222442626953,0.043178960259962595
4023,2016-06-15,71.67888641357422,72.08555603027344,71.30555725097656,71.84444427490234,2888100.0,0.00018598267625136167,1.408216144913198,-0.4257155749122084,52.614244188063246,60.20456919641329,-0.5095477538221189,-1.0033782691960056,-1.6892985522008104,-6.5094879116656585,17.78132162366041,0.779998779296875,0.6225155131519955,0.829719161987299,-0.6211310533589085,2.2805693773335065,0.10429405431419525,1.5551442696604028,-1.4307203507245987,56.37194529072406,-5.638035825401943,0.725425107673105,6,-0.4038848876953125,-1.4199943542480469,-1.83721923828125,-4.938331604003906,4.917778015136719,2,0.04726327940270969,-1.3073860827978678,71.66555786132812,-2.282805837487238,71.56666564941406,1.2924993441110217,71.28778076171875,0.04726327940270969
4024,2016-06-16,71.50333404541016,71.78888702392578,70.5977783203125,71.78888702392578,2198700.0,-0.0024491503279104876,7.342470877417976,1.7247926267281106,58.9583523636088,60.54744508082926,-0.2936317498556491,-0.7035812804348325,-1.4825937613666724,-6.246888070316743,18.774786654563563,1.1911087036132812,0.6452979378478432,0.5523891448974609,-0.7703769168058585,1.8751552066007804,-0.10899388595419168,1.2137721757491136,-1.0831987578228848,60.86633231797995,-0.48270851728069175,0.6613830308516578,6,-0.22833251953125,-1.2444419860839844,-1.5022220611572266,-4.176668167114258,4.760002136230469,3,0.041722946388130344,1.408216144913198,71.67888641357422,-1.3073860827978678,71.66555786132812,-2.282805837487238,71.56666564941406,0.041722946388130344
4025,2016-06-17,71.304443359375,71.88666534423828,70.93333435058594,71.6066665649414,3681000.0,-0.002781558212500257,1.2113385185775087,1.058378753874105,56.959199384141655,61.28989041848561,-0.010493972396602658,-0.3663958512615011,-1.2135998808425654,-5.938194544924528,19.850512408959197,0.9533309936523438,0.6296925939218312,0.2537761688232365,-0.8266219094039258,1.3341742470503988,-0.28642287029035174,0.7939752079368247,-0.7260963850290807,47.49802570177328,-13.451944096163928,0.5401990391135815,6,-0.012775421142578125,-1.0455513000488281,-1.56805419921875,-3.754444122314453,4.986671447753906,4,0.04487794585414795,7.342470877417976,71.50333404541016,1.408216144913198,71.67888641357422,-1.3073860827978678,71.66555786132812,0.04487794585414795
4026,2016-06-20,72.0088882446289,72.37999725341797,71.76777648925781,72.04666900634766,1781100.0,0.009879396739744584,-1.35467590011444,0.125009466589251,66.31683563248635,61.4747028548532,-0.5564160521542192,-0.9857401519931273,-1.8561845857596495,-6.507719837363325,20.36704159860374,1.0755538940429688,0.6458802401849653,0.8721099853515568,-0.22627867283307523,1.9704986435361889,0.3229156562592408,1.4213043144438728,-1.4111099243164062,79.17713688842845,14.496838895272631,0.549194329092314,6,-0.5111083984375,-1.7499961853027344,-2.2724990844726562,-4.458889007568359,3.8888931274414062,0,0.03675473326955814,1.2113385185775087,71.304443359375,7.342470877417976,71.50333404541016,1.408216144913198,71.67888641357422,0.03675473326955814
4027,2016-06-21,71.68555450439453,72.33333587646484,71.45555877685547,72.02666473388672,1984500.0,-0.004490192087620359,-1.1914249252395193,9.028675282714055,59.144227556832966,60.62693081830377,-0.07983270251445163,-0.5458250562350884,-1.4750125839248085,-6.036795141171623,20.76811710436023,0.877777099609375,0.6676319127959971,0.45699844360350994,-0.4841725700798776,1.3981694572868975,-0.013587063238176711,0.9275839504451966,-0.9437759399414034,61.034935937225754,-4.196748050174605,0.47058550684169076,6,-0.187774658203125,-1.4266624450683594,-1.8291664123535156,-4.135555267333984,4.991111755371094,1,0.08971283323731694,-1.35467590011444,72.0088882446289,1.2113385185775087,71.304443359375,7.342470877417976,71.50333404541016,0.08971283323731694
4028,2016-06-22,72.38333129882812,72.44444274902344,71.69110870361328,71.75555419921875,2259000.0,0.009733855018040138,1.0088907877604167,-1.840393647953478,63.218121525584095,59.69838798673971,-0.7021739756044525,-1.1929265405072158,-2.124670891127039,-6.606724153273689,20.663717484317214,0.7588882446289062,0.7780959005875872,1.083775329589841,0.020522468338839417,2.1470281908408424,0.5521488989643473,1.6154017602153345,-1.5090725097656161,96.69071168290326,30.936930445718374,0.5316264306255,6,-0.8622207641601562,-2.1011085510253906,-2.4852771759033203,-4.833332061767578,4.923332214355469,2,0.06063403063506789,-1.1914249252395193,71.68555450439453,-1.35467590011444,72.0088882446289,1.2113385185775087,71.304443359375,0.06063403063506789
4029,2016-06-23,73.4800033569336,73.54888916015625,72.44110870361328,72.68333435058594,2630700.0,0.015150892317707276,1.3710023759175043,1.2690316464926352,73.2257980456026,61.35872416633766,-1.754855609748148,-2.2447186029646957,-3.1648618427661575,-7.571971656171343,20.523268349658526,1.165557861328125,0.82810930806437,2.0788917541503906,0.6355268557765754,3.522256652524206,1.357209304963476,2.8005742033373053,-2.448726171874995,97.36630243913822,29.446095912900248,0.721682449186908,6,-1.4066696166992188,-2.645557403564453,-3.581949234008789,-5.930004119873047,3.6166610717773438,3,0.042415091581283315,1.0088907877604167,72.38333129882812,-1.1914249252395193,71.68555450439453,-1.35467590011444,72.0088882446289,0.042415091581283315
4030,2016-06-24,71.64666748046875,72.49222564697266,71.36444091796875,71.44999694824219,5338800.0,-0.024950133270398744,-5.132888022237895,0.24686605184780838,56.76670730512479,60.49016905404295,0.15057676656419972,-0.36332854160932015,-1.281142493087458,-5.609778265805517,20.150313340783445,2.1155624389648438,0.7602412220627457,0.20322265625000568,-1.2153614976481038,1.6218068101481151,-0.506069420699049,0.9125147331990604,-0.31327685839843866,12.919810002794078,-53.08398871237033,0.7092920769490527,6,0.426666259765625,-0.5233345031738281,-1.7486133575439453,-4.096668243408203,5.074440002441406,4,0.06443661461896188,1.3710023759175043,73.4800033569336,1.0088907877604167,72.38333129882812,-1.1914249252395193,71.68555450439453,0.06443661461896188
4031,2016-06-27,69.9888916015625,71.39111328125,69.49111175537111,71.33777618408203,3659400.0,-0.023138213362933757,1.6106833418071647,-6.858600356893475,46.37543865772191,59.286547184351825,1.7444574156340877,1.3021396555082703,0.4047444616426219,-3.841677812603365,19.596005106443876,2.155555725097642,0.554268459549192,-1.41705322265625,-2.9491666300305184,0.11506018471801838,-2.1831099263433913,-0.6509965189691087,3.55999755859375,12.267302923131865,-51.37818207975123,0.7660567036871374,6,1.5311088562011719,1.3244438171386719,-0.039447784423828125,-2.438892364501953,6.4255523681640625,0,0.0900460496137605,-5.132888022237895,71.64666748046875,1.3710023759175043,73.4800033569336,1.0088907877604167,72.38333129882812,0.0900460496137605
4032,2016-06-28,70.9566650390625,71.11111450195312,70.05222320556639,70.33222198486328,2475900.0,0.013827529131471339,1.269031757060561,-0.4629329019632242,47.468852645846134,58.714837012994366,0.7437678120977012,0.38840902021317447,-0.5329788927909505,-4.7044964259878554,19.286776695347214,1.122222900390625,0.525201412942863,-0.4709465026855497,-1.9622172622293448,1.0203242568582453,-1.2165818824574473,0.2746888770863478,2.5110685729980418,36.117143388967946,-24.348727610560402,0.7456353797718981,6,0.5633354187011719,0.5094451904296875,-1.0072212219238281,-3.406665802001953,6.108894348144531,1,0.06963569004106485,1.6106833418071647,69.9888916015625,-5.132888022237895,71.64666748046875,1.3710023759175043,73.4800033569336,0.06963569004106485
4033,2016-06-29,73.08000183105469,73.26333618164062,71.11222076416016,71.25555419921875,3309300.0,0.02992441641420518,-1.03789554331642,2.9217197942502473,54.85021343108041,58.25837713160232,-1.2962324206960574,-1.64393101725517,-2.589259521098427,-6.681629671124327,19.752601525515637,2.306671142578125,0.48330304505357446,1.5411125183105412,-0.09516636839792625,3.1773914050190086,0.7229730749563146,2.359251961664768,0.3081993438720616,88.4447252195592,29.589163069903982,0.8181394433542322,6,-1.5600013732910156,-1.5600013732910156,-3.1305580139160156,-5.530002593994141,3.9566650390625,2,0.0492154397727802,1.269031757060561,70.9566650390625,1.6106833418071647,69.9888916015625,-5.132888022237895,71.64666748046875,0.0492154397727802
4034,2016-06-30,73.48999786376953,73.72222137451172,72.78111267089844,73.08000183105469,2970900.0,0.005610235665602037,1.1524756794485889,0.2247233768514724,60.40745892708156,58.64151708081786,-1.5586980480592132,-1.9622752643472126,-3.0007371319926506,-6.890175034829298,20.258480197225758,0.9411087036132812,0.5109125832768342,1.8290531158447294,-0.005496286446387444,3.6636025181358463,0.911778414699171,2.746327816990288,-3.9988861083984233,94.5115222330412,33.17816540652325,0.917274701145555,6,-1.883331298828125,-1.883331298828125,-3.5161094665527344,-5.939998626708984,3.4922256469726562,3,0.05193449122816851,-1.03789554331642,73.08000183105469,1.269031757060561,70.9566650390625,1.6106833418071647,69.9888916015625,0.05193449122816851
4035,2016-07-01,74.0344467163086,74.16555786132812,73.22555541992188,73.50777435302734,2214000.0,0.007408475552663996,1.383087367749173,1.2845791696905413,61.376920528240674,58.09263762479057,-1.87203589750456,-2.3703626980993135,-3.5308793934891014,-7.230694279580774,20.884099239698017,0.94000244140625,0.5877084197050806,2.209779739379883,0.1439077145655432,4.275651764194222,1.176843726972706,3.2427157517870597,-4.458712768554676,97.19515121048362,34.513466525236915,1.032936012407173,7,-2.2061119079589844,-2.2061119079589844,-3.9233360290527344,-6.484447479248047,3.3744430541992188,4,0.04136206655445673,1.1524756794485889,73.48999786376953,-1.03789554331642,73.08000183105469,1.269031757060561,70.9566650390625,0.04136206655445673
4036,2016-07-05,73.85221862792969,74.2588882446289,73.51889038085938,73.87444305419922,2063700.0,-0.0024613959644648187,-1.1484057457388723,-0.042197821300266544,60.004034982882736,58.18817178324054,-1.5654583324014908,-2.0384304440563454,-3.322698954771397,-6.871184506709312,21.7070494655893,0.7399978637695312,0.6542109093631296,1.8661628723144474,-0.30647466055657446,4.038800405185469,0.7798441058789365,2.9524816387499584,-4.092891723632803,90.33273120338937,25.87849323149787,1.0863187664355112,7,-1.9772186279296875,-1.9772186279296875,-3.908052444458008,-6.302219390869141,3.1744461059570312,1,0.038846346234146845,1.383087367749173,74.0344467163086,1.1524756794485889,73.48999786376953,-1.03789554331642,73.08000183105469,0.038846346234146845
4037,2016-07-06,74.49333190917969,74.86000061035156,73.66777801513672,73.88999938964844,2634300.0,0.008681029401160556,-1.2757219625147451,-27.14727085478888,62.176705570596475,58.07245889935302,-1.9739897060604648,-2.505664269377064,-3.931988264493043,-7.3244142900546905,22.698368027390327,1.1922225952148438,0.7732757329086155,2.3153316497802763,-0.03315341649138759,4.66381671605194,1.1410891166444515,3.489574182916101,-4.46403132446288,90.21637566186035,23.71780714672019,1.1742425331358302,7,-2.3177757263183594,-2.3177757263183594,-4.6591644287109375,-6.943332672119141,2.7888870239257812,2,0.02578904730545606,-1.1484057457388723,73.85221862792969,1.383087367749173,74.0344467163086,1.1524756794485889,73.48999786376953,0.02578904730545606
4038,2016-07-07,75.03333282470703,75.12000274658203,74.24222564697266,74.33222198486328,1718100.0,0.007248983253772323,1.0076080128428841,1.1620637329286798,64.8056416341232,57.13688596474421,-2.3451771570722855,-2.9112186597374574,-4.410882728319308,-7.688746472938078,22.96825417313028,0.877777099609375,0.8092816159554133,2.6752216339111357,0.033676977278560116,5.316766290543711,1.3544493055948408,3.9959939622274305,-4.617576237939446,96.29439951983768,27.88198612253082,1.3207723283162913,7,-2.7277755737304688,-2.7277755737304688,-5.199165344238281,-7.483333587646484,1.7355575561523438,3,0.02708431687617674,-1.2757219625147451,74.49333190917969,-1.1484057457388723,73.85221862792969,1.383087367749173,74.0344467163086,0.02708431687617674
4039,2016-07-08,75.42666625976562,75.61111450195312,74.87444305419922,75.39221954345703,1924200.0,0.00524211600699509,2.6528269052528044,0.04913162705667276,67.01208806986345,58.27526160527073,-2.7193008059449397,-3.2005145737605005,-4.739105974002484,-7.909224140533212,22.90083335850349,0.7366714477539062,0.9339802497468952,2.8983329772949276,-0.07056014994097382,5.867226104530829,1.4138864136769769,4.382779540912878,-4.540485057016596,92.26813355507227,20.334019669882792,1.4844465636179514,7,-2.8755531311035156,-2.8755531311035156,-5.448055267333984,-7.788888931274414,1.5722198486328125,4,0.02134524419794448,1.0076080128428841,75.03333282470703,-1.2757219625147451,74.49333190917969,-1.1484057457388723,73.85221862792969,0.02134524419794448
4040,2016-07-11,74.85555267333984,75.73222351074219,74.78111267089844,75.695556640625,2493000.0,-0.007571772885452632,1.082714492160417,-24.385603543743077,61.87868345583929,59.99784436061711,-1.838473726737007,-2.475318620661625,-4.102767342500428,-7.1787075952131545,22.90758912997396,0.95111083984375,0.9756039869243693,2.1488307952880916,-0.9328153854450676,5.230476976021251,0.6080077049215049,3.6896538856546783,-3.4023794746863274,60.391374187366,-10.187574346384864,1.5408230903665805,7,-1.9633293151855469,-2.243885040283203,-4.781940460205078,-6.483331680297852,1.3711166381835938,0,0.028410328445277244,2.6528269052528044,75.42666625976562,1.0076080128428841,75.03333282470703,-1.2757219625147451,74.49333190917969,0.028410328445277244
4041,2016-07-12,75.0344467163086,75.41999816894531,74.83444213867188,75.3455581665039,2532600.0,0.0023898566850399927,1.5459430770251443,0.3703690248044977,64.144910685974,61.85073969840909,-1.3705132302952592,-2.509771887332491,-4.1946015080674215,-7.196888429019737,22.67111247618199,0.5855560302734375,0.8568922717499703,2.1543357849121065,-1.0451996932838483,5.353871263108061,0.5545680458141362,3.754103524010077,-2.9822064739626626,66.20028012757261,-5.355173144266459,1.599767739097976,7,-1.6122245788574219,-2.422779083251953,-4.88444709777832,-6.662225723266602,0.8433303833007812,1,0.031644706639559095,1.082714492160417,74.85555267333984,2.6528269052528044,75.42666625976562,1.0076080128428841,75.03333282470703,0.031644706639559095
4042,2016-07-13,74.76000213623047,75.40555572509766,74.72333526611328,75.40555572509766,1862100.0,-0.0036575811788917,1.1135982225163685,2.0749914169405073,60.41078338124625,62.468580803983066,-0.5585687897706748,-2.099241986821397,-3.8595651004702347,-6.768294693121447,22.376010954492664,0.682220458984375,0.9819223188225124,1.7251689910888643,-1.5259345325130198,4.9762725146907485,0.09961722928792938,3.3507207528897993,-2.1925642363090674,34.750149771885894,-32.23681266750783,1.6255517618009396,7,-0.5033340454101562,-2.148334503173828,-4.528337478637695,-6.387781143188477,1.4199981689453125,2,0.030319188508393102,1.5459430770251443,75.0344467163086,1.082714492160417,74.85555267333984,2.6528269052528044,75.42666625976562,0.030319188508393102
4043,2016-07-14,75.06666564941406,75.65666961669922,74.77222442626953,75.38666534423828,1926900.0,0.004101973039337015,1.056829573378991,0.49569811142364145,57.467026768512,62.14186611969756,-0.618868813185415,-2.2546872453109756,-4.048061122904571,-6.926633094301579,21.941445724731313,0.89666748046875,1.3746477940894977,1.862443542480463,-1.4437500537429742,5.1686371387039,0.20934674436874445,3.5155403405921817,-2.056157763977751,34.030566331662094,-27.910960551631987,1.653096798111722,7,-0.5877761840820312,-2.454998016357422,-4.835000991821289,-6.69444465637207,1.3411102294921875,3,0.029514475759970127,1.1135982225163685,74.76000213623047,1.5459430770251443,75.0344467163086,1.082714492160417,74.85555267333984,0.029514475759970127
4044,2016-07-15,74.48666381835938,75.41889190673828,74.23999786376953,75.37555694580078,3036600.0,-0.007726489861205277,1.4168484933799435,2.777793672364876,65.15291152266724,62.561420674633844,0.13117189179837396,-1.5175264758585598,-3.341729828515895,-6.1955425200160334,22.19513657198281,1.17889404296875,1.7091243331643966,1.1332752227783232,-2.118557464484894,4.38510791004154,-0.4926411208532926,2.759191566409939,-1.095115745380241,16.530070709497977,-49.48031975154542,1.6259163436316089,7,0.13889312744140625,-1.8749961853027344,-4.188886642456055,-5.856662750244141,2.4300003051757812,4,0.030639398323240252,1.056829573378991,75.06666564941406,1.1135982225163685,74.76000213623047,1.5459430770251443,75.0344467163086,0.030639398323240252
4045,2016-07-18,74.50444030761719,74.87666320800781,74.4544448852539,74.76777648925781,2355300.0,0.00023865331519168365,-1.3241779009701398,0.29625179170707844,79.20369789230402,64.69471655345842,0.20905997394936549,-1.3526250078201372,-3.230974636818871,-6.069020133668545,22.380671401722214,0.42221832275390625,1.8149331777937192,0.9910518646240263,-2.1492873598497084,4.131391089097761,-0.5791177476128411,2.5612214768608936,-0.7851976733512203,18.666458429822388,-51.90551805004928,1.570169612236866,7,0.19556045532226562,-1.8927726745605469,-3.8966617584228516,-5.788887023925781,2.8244476318359375,0,0.03348049848414503,1.4168484933799435,74.48666381835938,1.056829573378991,75.06666564941406,1.1135982225163685,74.76000213623047,0.03348049848414503
4046,2016-07-19,74.65555572509766,75.08999633789062,73.90333557128906,74.19889068603516,4107600.0,0.0020282739774506453,-1.2651055091965573,-1.7341522772047746,76.74747570598029,66.31369101294553,0.20549123782349454,-1.3652914159883949,-3.2621907180810297,-6.083481356865917,21.9468057587786,1.1866607666015625,1.8338603576170414,1.009833908081049,-2.086309786002772,4.10597760216487,-0.5382379389608616,2.5579057551229596,1.0766677856445312,42.90227271738327,-30.704964435452823,1.5480718470419093,7,0.16222381591796875,-2.0438880920410156,-4.04777717590332,-5.437778472900391,1.5211105346679688,1,0.02104483144176239,-1.3241779009701398,74.50444030761719,1.4168484933799435,74.48666381835938,1.056829573378991,75.06666564941406,0.02104483144176239
4047,2016-07-20,78.11666870117188,80.00111389160156,77.8022232055664,79.12000274658203,10440000.0,0.046361090510383285,-1.6943474541808647,-2.1970896819032344,80.51695668976127,68.0593926857942,-3.003444903259947,-4.553350557423016,-6.57826575733263,-9.400956698079113,22.78528461441485,5.345558166503906,1.8907005672618737,4.149391174316406,0.6067739115293875,7.692008437103425,2.378082542922897,5.920699805709916,-4.2133331298828125,69.0962004284027,-2.525378423885641,1.7713086313935127,7,-1.1644439697265625,-3.370555877685547,-7.508890151977539,-8.89889144897461,-1.8444442749023438,2,-0.028660868912973925,-1.2651055091965573,74.65555572509766,-1.3241779009701398,74.50444030761719,1.4168484933799435,74.48666381835938,-0.028660868912973925
4048,2016-07-21,76.77222442626953,77.8677749633789,76.53111267089844,77.33333587646484,4051800.0,-0.017210722080909457,-1.5622879372879372,0.5592468956497274,67.86402993726529,68.15405289328329,-1.5493274110629045,-3.0179757524216484,-5.111086966235263,-7.911410498873963,23.18203681572023,1.5855560302734375,1.9612519348682724,2.5855022430419865,-1.0854039521602488,6.256408438244222,0.7500491454408689,4.420955340643104,-2.8688888549804688,47.04810021420135,-20.78255666433237,1.8354530976011176,7,0.18000030517578125,-2.026111602783203,-6.043054580688477,-7.554447174072266,-0.6288909912109375,3,-0.007714041445581743,-1.6943474541808647,78.11666870117188,-1.2651055091965573,74.65555572509766,-1.3241779009701398,74.50444030761719,-0.007714041445581743
4049,2016-07-22,76.59666442871094,76.64666748046875,75.62777709960938,76.49222564697266,4167900.0,-0.002286764502013372,8.967384408702467,-0.1861284094308324,64.52866364933416,68.44849513700494,-1.330238624172381,-2.737293921868769,-4.816349650056111,-7.605252270022163,22.49762551001398,1.1444473266601562,1.9520827426833591,2.2541091918945284,-1.552576470039753,6.06079485382881,0.35076636092738056,4.157452022861676,-2.571373291015618,44.16901887774508,-19.123227586217155,1.9033428309671419,7,0.355560302734375,-1.8505516052246094,-5.829717636108398,-6.698886871337891,-0.20221710205078125,4,-0.0024660153443167854,-1.5622879372879372,76.77222442626953,-1.6943474541808647,78.11666870117188,-1.2651055091965573,74.65555572509766,-0.0024660153443167854
4050,2016-07-25,76.26333618164062,76.78888702392578,76.06777954101562,76.27222442626953,2559600.0,-0.004351733193036722,-2.605523660569532,-0.08510482869457228,63.44154164951189,68.37034302184249,-0.8674359485669925,-2.1506263725773778,-4.385355291897497,-7.146054202457563,23.10796809795064,0.7211074829101562,1.8542131345131452,1.6899475097656307,-1.9860764252128433,5.365971444744105,-0.14806445772360632,3.5279594772548677,-2.1185285888671785,38.70263047264429,-20.294699683867947,1.838011967489237,7,0.6888885498046875,-1.5172233581542969,-5.496389389038086,-6.046669006347656,0.12888336181640625,0,0.008566736974874312,8.967384408702467,76.59666442871094,-1.5622879372879372,76.77222442626953,-1.6943474541808647,78.11666870117188,0.008566736974874312
4051,2016-07-26,76.2911148071289,76.80110931396484,76.13777923583984,76.55110931396484,1970100.0,0.00036424613554952856,-1.3411691843713816,29.251502145922746,60.75799342757042,68.4089219158785,-0.7802629469080387,-1.772949867022163,-4.297048055647082,-7.046931655830335,24.767115265500756,0.663330078125,1.6886494048390546,1.4026149749755916,-1.6455783011671201,4.450808251118303,-0.12148166309576425,2.9267116130469475,-2.029181088378891,15.167770950870693,-38.23313511756321,1.524096638071353,7,0.6611099243164062,-1.5450019836425781,-5.515834808349609,-6.0744476318359375,-0.02222442626953125,1,0.013602804664053059,-2.605523660569532,76.26333618164062,8.967384408702467,76.59666442871094,-1.5622879372879372,76.77222442626953,0.013602804664053059
4052,2016-07-27,75.89778137207031,76.84444427490234,75.67666625976562,76.25555419921875,2573100.0,-0.005155691276146346,-1.9194339010852772,1.3760784083572979,55.26531264725264,68.16428701351636,-0.2330729048555611,-1.043986014744135,-3.8129456581355754,-6.521681639259185,26.38274436378991,1.1677780151367188,1.6344225373453867,0.7622257232665959,-1.6861092012448609,3.2105606477780526,-0.4619417389891254,1.9863931855223171,-1.52106404986327,12.053773658809064,-34.437518232962034,1.2241674622557264,7,1.054443359375,-1.1516685485839844,-5.019445419311523,-5.681114196777344,0.7344436645507812,2,0.0036744801053951726,-1.3411691843713816,76.2911148071289,-2.605523660569532,76.26333618164062,8.967384408702467,76.59666442871094,0.0036744801053951726
4053,2016-07-28,76.67666625976562,76.8022232055664,75.97555541992188,75.97777557373047,2313000.0,0.010262287956442684,-1.3507219022204866,-1.9534482023286561,57.27213331297515,67.28864499021724,-0.8488251911108904,-1.62280413647224,-4.440385502856657,-7.166400726325364,27.196786131240312,0.9044418334960938,1.5576002478131272,1.3612773895263643,-0.9772355974708375,3.6997903765235662,0.1920208960277705,2.530533883024958,-2.187461006170693,86.21003191802899,43.629264412202645,1.1692564934985976,7,0.2755584716796875,-1.9305534362792969,-5.798330307006836,-6.337223052978516,-0.19110870361328125,3,-0.005274640294427035,-1.9194339010852772,75.89778137207031,-1.3411691843713816,76.2911148071289,-2.605523660569532,76.26333618164062,-0.005274640294427035
4054,2016-07-29,77.3066635131836,77.45999908447266,76.56111145019531,76.66666412353516,2470500.0,0.008216283833776261,-1.112284413209509,0.915736040609137,64.16280935629204,65.61743515288256,-1.158574902238442,-2.057705207875671,-4.922213791082299,-7.64686353751523,27.895291304784443,0.8988876342773438,1.5840082949079743,1.8004413604736271,-0.5337813658922386,4.134664086839493,0.6333299972906872,2.967552723656567,-2.707220086828528,91.40174121371581,48.96408572335367,1.167111363182933,7,-0.35443878173828125,-2.5605506896972656,-6.404996871948242,-6.967220306396484,-0.29332733154296875,4,-0.015048251020775338,-1.3507219022204866,76.67666625976562,-1.9194339010852772,75.89778137207031,-1.3411691843713816,76.2911148071289,-0.015048251020775338
4055,2016-08-01,77.09666442871094,77.77777862548828,76.92444610595703,77.10778045654297,2588400.0,-0.002716442217647219,-3.800034332553698,-0.01736881005173688,61.873060133340715,63.96472231147817,-0.6059183202973628,-1.6933485595242956,-4.558344413746752,-7.297748788134683,28.424217364855785,0.85333251953125,1.6424910377806725,1.4373313903808622,-0.8921300147074618,3.766792795469186,0.2726006878367002,2.602062092925024,-2.3891875930509485,67.58316176283692,26.988416548372967,1.1647307025441627,8,0.7177810668945312,-2.3505516052246094,-5.64277458190918,-6.364997863769531,-0.42221832275390625,0,-0.00910826826626332,-1.112284413209509,77.3066635131836,-1.3507219022204866,76.67666625976562,-1.9194339010852772,75.89778137207031,-0.00910826826626332
4056,2016-08-02,76.72110748291016,77.20777893066406,76.14555358886719,77.20777893066406,1557900.0,-0.004871247654923527,3.3652667387794133,43.78105696636925,61.16096705281623,61.81405679626205,0.10443197933054194,-1.1508459997653944,-4.061594495695886,-6.785267014096604,28.68508407994841,1.062225341796875,1.6703241947709557,0.9183300018310518,-1.2929107023083901,3.129570705970494,-0.18729035023866913,2.023950353900773,-1.9077579061313372,49.70896560238492,8.028959132650911,1.1056203520697239,8,0.026668548583984375,-1.9749946594238281,-5.122774124145508,-5.98944091796875,0.073333740234375,1,-0.004286798643077239,-3.800034332553698,77.09666442871094,-1.112284413209509,77.3066635131836,-1.3507219022204866,76.67666625976562,-0.004286798643077239
4057,2016-08-03,76.41444396972656,77.10111236572266,76.22666931152344,76.90555572509766,1727100.0,-0.003997120521909925,-1.0179585369074342,1.0091238301274514,57.670423954009415,60.68143390923362,0.16119331597623443,-0.7303221050860884,-3.620725449230676,-6.354047179686546,28.605066499000976,0.8744430541992188,1.5978687851155797,0.51561088562012,-1.621799525203528,2.653021296443768,-0.5530943197916969,1.584316091031937,-1.4973391066512818,24.35261894581769,-17.539243080043157,1.068705205411822,8,0.2883338928222656,-1.3877754211425781,-4.997776031494141,-5.682777404785156,-1.2788848876953125,2,-0.0019047915721909225,3.3652667387794133,76.72110748291016,-3.800034332553698,77.09666442871094,-1.112284413209509,77.3066635131836,-0.0019047915721909225
4058,2016-08-04,77.06555938720703,77.43222045898438,76.0,76.48777770996094,2030400.0,0.00852084218185789,1.1847552211534544,-1.1764769849777073,64.55906434965081,60.68481176482436,-0.4961077690345519,-1.2873869042222736,-4.163193882809466,-6.897945033279569,28.44048782219929,1.432220458984375,1.5927506586529745,1.065114974975586,-1.0921809851350446,3.2224109350862165,-0.013533005079736427,2.1437629550309083,-2.046774343561225,59.9376869498792,14.224797615651305,1.0786479800553157,8,-0.3383369445800781,-1.5088920593261719,-5.572504043579102,-6.333892822265625,-1.1333389282226562,3,-0.005622931359113292,-1.0179585369074342,76.41444396972656,3.3652667387794133,76.72110748291016,-3.800034332553698,77.09666442871094,-0.005622931359113292
4059,2016-08-05,77.03666687011719,77.33000183105469,76.7411117553711,77.17111206054688,1473300.0,-0.00037490829002717607,1.604413402166211,-0.23269202836354994,64.27767616091293,60.77771559942448,-0.44503767086345647,-1.1928508419675552,-4.039403416125765,-6.750855207154885,27.99140881381158,0.5888900756835938,1.240608489216413,0.9557224273681584,-1.2313726586875617,3.1428175134238785,-0.13782511565969457,2.0492699703960113,-1.9182352495122643,58.31248363853281,8.79925234543746,1.0935475430278576,8,-0.3094444274902344,-0.6455535888671875,-5.516666412353516,-6.305000305175781,-2.3444442749023438,4,-0.007153857200156488,1.1847552211534544,77.06555938720703,-1.0179585369074342,76.41444396972656,3.3652667387794133,76.72110748291016,-0.007153857200156488
4060,2016-08-08,76.98222351074219,77.11222076416016,76.64444732666016,76.92555236816406,1185300.0,-0.0007067200800210394,1.9543680431744808,-0.421518556350017,63.263245152642504,61.05607690221027,-0.31055430393939787,-1.023382930647955,-3.8678193652475272,-6.577295590452039,27.417020175513535,0.4677734375,1.0816240330064772,0.794945526123044,-1.3476382989627211,2.937529351208809,-0.27634638641983145,1.8662374386659195,-1.7661382447173253,68.58046919946304,17.477892464327553,1.07129191254288,8,-0.2550010681152344,-0.36888885498046875,-5.375556945800781,-6.163890838623047,-2.1911087036132812,0,0.0004041539654164872,1.604413402166211,77.03666687011719,1.1847552211534544,77.06555938720703,-1.0179585369074342,76.41444396972656,0.0004041539654164872
4061,2016-08-09,77.40888977050781,77.8499984741211,77.17888641357422,77.20222473144531,1709100.0,0.005542399794493891,-4.298078660483045,3.646742057081314,43.83109283483793,59.785608034164184,-0.6280343949851215,-1.3312973414942064,-4.168001740883895,-6.836748878913056,26.973556256963207,0.8677749633789062,0.9864983411296322,1.1028896331787053,-1.033860348849359,3.2396396152067695,0.034514642164680254,2.1712646241927303,-2.097103931971418,76.1562666248768,26.20079798437544,1.0683749910140317,8,-0.4961128234863281,-0.6488876342773438,-5.580554962158203,-6.368888854980469,-1.3877792358398438,1,-0.009487846508691278,1.9543680431744808,76.98222351074219,1.604413402166211,77.03666687011719,1.1847552211534544,77.06555938720703,-0.009487846508691278
4062,2016-08-10,77.02666473388672,77.49555969238281,76.77111053466797,77.4111099243164,1228500.0,-0.004937740842870464,1.618437017427752,-1.8602333136444182,52.66460635734329,59.27366059464953,-0.07692691567109478,-0.8121944334654927,-3.6541772490531628,-6.324560341698003,26.492144909499544,0.7244491577148438,0.9161511679781427,0.6073314666748075,-1.4218989802426023,2.6365619135922174,-0.4072837567838974,1.6219466901335124,-1.621092334289017,55.49543679350717,4.958547122187241,1.0146152234587067,8,-0.10166549682617188,-0.19221878051757812,-5.151664733886719,-5.939998626708984,-0.7633285522460938,2,-0.003014845723159354,-4.298078660483045,77.40888977050781,1.9543680431744808,76.98222351074219,1.604413402166211,77.03666687011719,-0.003014845723159354
4063,2016-08-11,77.28221893310547,77.554443359375,76.86888885498047,77.13444519042969,1562400.0,0.0033177367876648933,-1.0196442017014486,-0.3843818217900377,57.06110979268594,58.48458286535997,-0.2654668625380765,-0.9415270154496795,-3.783123617795013,-6.447239119596816,25.83988822509672,0.6855545043945312,0.8900994399389788,0.7521080017089901,-1.2068855719259801,2.7111015753439602,-0.22738878510848792,1.731604788526468,-1.7847357036676925,52.90290733732454,1.4960611657902092,0.9794967868174821,8,-0.3572196960449219,-0.32999420166015625,-5.106662750244141,-5.894996643066406,-0.22110748291015625,3,-0.027776892029101052,1.618437017427752,77.02666473388672,-4.298078660483045,77.40888977050781,1.9543680431744808,76.98222351074219,-0.027776892029101052
4064,2016-08-12,76.76889038085938,77.00555419921875,76.5,77.00555419921875,1638000.0,-0.006642259491674629,3.272340425531915,-1.6015282151892198,55.020958546631626,57.72323824461451,0.18277737833405183,-0.2618798801490243,-3.1528102085017764,-5.81693513681509,25.65822171186995,0.7822189331054688,0.9450989543063599,0.12466812133789062,-1.5828864101119393,1.8322226527877206,-0.7291091443870243,0.9784453870628056,-1.1813345381783193,19.917828502319903,-31.728853252549047,0.853777265724914,8,0.15610885620117188,0.1833343505859375,-4.4633331298828125,-5.251667022705078,0.883331298828125,4,-0.010898554319649367,-1.0196442017014486,77.28221893310547,1.618437017427752,77.02666473388672,-4.298078660483045,77.40888977050781,-0.010898554319649367
4065,2016-08-15,76.99888610839844,77.46778106689453,76.77777862548828,76.95999908447266,1173600.0,0.002995949614460036,-2.421545445947224,-0.16431334622823984,56.757855353966235,57.23400361140896,-0.06989724616262549,-0.3113808438336605,-3.251423417129814,-5.919092148947755,25.58066695738025,0.6988906860351562,0.9285988727762629,0.22994155883789347,-1.153097308923364,1.612980426599151,-0.4615778750427353,0.9214609927185222,-1.3230591047389737,36.954568317066695,-18.50892077156943,0.6915194338806306,8,-0.07388687133789062,-0.046661376953125,-4.447772979736328,-5.236106872558594,1.1188888549804688,0,-0.029957102365562704,3.272340425531915,76.76889038085938,-1.0196442017014486,77.28221893310547,1.618437017427752,77.02666473388672,-0.029957102365562704
4066,2016-08-16,76.22666931152344,76.77889251708984,76.15666961669922,76.77889251708984,1253700.0,-0.0100289346496244,1.2535195700529145,-14.200706297822249,52.92837345796424,56.70710911184838,0.6982345808357735,0.6161660412529102,-2.349718362070689,-5.016871322740428,25.925283470766548,0.8422164916992188,0.7674662748271999,-0.6208309173584041,-1.6250340459615131,0.3833722112447049,-1.1229324816599586,-0.11872935305684962,-0.4643365701051323,5.0079417495865375,-53.63548870203742,0.5021015643015526,8,0.6983299255371094,0.725555419921875,-3.4747238159179688,-4.4033355712890625,3.573333740234375,1,-0.0188327066807511,-2.421545445947224,76.99888610839844,3.272340425531915,76.76889038085938,-1.0196442017014486,77.28221893310547,-0.0188327066807511
4067,2016-08-17,75.87777709960938,76.4044418334961,75.45555877685547,76.4044418334961,1582200.0,-0.004577036030371628,2.603366603410062,0.9537171357124107,42.29696327683616,54.23354232598009,1.0761651786795596,0.8313496905606854,-1.8736893808601849,-4.540209715739991,23.52263932541563,0.948883056640625,0.6277445077644046,-0.8577785491943359,-1.7602845565016025,0.04472745811293066,-1.3090315528479692,-0.40652554554070264,4.1233367919921875,20.11631922356918,-33.592650262837694,0.4512530036536318,8,0.7750015258789062,1.0744476318359375,-2.8608322143554688,-4.054443359375,3.035552978515625,2,0.0018890041397816582,1.2535195700529145,76.22666931152344,-2.421545445947224,76.99888610839844,3.272340425531915,76.76889038085938,0.0018890041397816582
4068,2016-08-18,76.18000030517578,76.37777709960938,75.59889221191406,75.59889221191406,1233900.0,0.0039830266135716386,-1.6806884871401,-1.1033738465327172,38.40350045074899,51.358633913739645,0.709753304894079,0.5085576725605563,-2.067680974673422,-4.745139960842266,22.112462125292517,0.7788848876953125,0.5225403381792546,-0.5259441375732479,-1.4616360417624605,0.4097477666159648,-0.9937900896678542,-0.05809818547864154,3.7302024841308565,36.0020625905227,-12.404527004924567,0.4678459520946048,8,0.4727783203125,0.7722244262695312,-2.7458324432373047,-4.356666564941406,2.4022216796875,3,0.0010939337901154644,2.603366603410062,75.87777709960938,1.2535195700529145,76.22666931152344,-2.421545445947224,76.99888610839844,0.0010939337901154644
4069,2016-08-19,76.40777587890625,76.57888793945312,75.82888793945312,76.18777465820312,1296000.0,0.002989965513494397,1.6679693860934701,0.37858915278270117,42.93527246779585,49.09997028209002,0.428443528519864,0.28027533584236153,-2.201402828147195,-4.864812314050781,21.399269854500698,0.75,0.481474743198433,-0.2887241363525419,-1.2328355581576318,0.655387285452548,-0.760779847255094,0.18333157455001015,3.4133340301513613,47.32166554184708,1.2853969780884427,0.47205571090254705,8,0.24500274658203125,0.5444488525390625,-2.862497329711914,-4.584442138671875,3.6133346557617188,4,0.008550642441477407,-1.6806884871401,76.18000030517578,2.603366603410062,75.87777709960938,1.2535195700529145,76.22666931152344,0.008550642441477407
4070,2016-08-22,76.91666412353516,76.98555755615234,76.3277816772461,76.445556640625,1391400.0,0.0066601630367491005,1.1605583330200855,2.141385767790262,51.95209923780394,50.00230432686402,-0.10138389122317903,-0.18673143768353384,-2.5847079057802773,-5.266455020190648,20.700700530951472,0.65777587890625,0.32411390502053905,0.18749771118163494,-0.7385459103387717,1.1135413327020416,-0.2755240995785613,0.6505195219418312,2.8171347628784105,95.49715767427944,47.863091307943165,0.463021810760201,8,-0.4116630554199219,0.03556060791015625,-3.2980518341064453,-5.093330383300781,2.8355560302734375,0,0.009563045466597142,1.6679693860934701,76.40777587890625,-1.6806884871401,76.18000030517578,2.603366603410062,75.87777709960938,0.009563045466597142
4071,2016-08-23,77.32888793945312,77.66555786132812,77.00111389160156,77.22222137451172,1861200.0,0.005359356397150794,-1.421083357658146,0.2264166221315325,58.9398233784832,50.69955066254623,-0.5879819736720862,-0.5451728386530448,-2.872959894094649,-5.577616407946039,20.142622171943138,0.7488937377929688,0.17486309854120918,0.5478328704834041,-0.39107161937037915,1.4867373603371874,0.07838062555651959,1.0172851154102887,2.319346144769284,84.76606057258456,32.77481600942105,0.46945224492688875,8,-0.7683296203613281,-0.3766632080078125,-3.673053741455078,-5.50555419921875,2.6699981689453125,1,0.010201711739905805,1.1605583330200855,76.91666412353516,1.6679693860934701,76.40777587890625,-1.6806884871401,76.18000030517578,0.010201711739905805
4072,2016-08-24,76.17666625976562,77.49555969238281,75.99888610839844,77.2066650390625,1392300.0,-0.014900274792386314,-1.160389410158143,-9.65624776482369,42.08542730635929,49.035585941843266,0.4816369061368846,0.6630061341379303,-1.6107873521864207,-4.357611842439567,19.591013661655037,1.496673583984375,0.006897161392245721,-0.61833305358887,-1.5090509621616661,0.27238485498392606,-1.0636920078752752,-0.17297409930246488,3.387714318309449,27.956822527890374,-22.07793593269195,0.44535895428639866,8,0.3838920593261719,1.5516700744628906,-2.461942672729492,-4.35333251953125,4.3600006103515625,2,0.047564916790089784,-1.421083357658146,77.32888793945312,1.1605583330200855,76.91666412353516,1.6679693860934701,76.40777587890625,0.047564916790089784
4073,2016-08-25,76.27222442626953,76.6322250366211,75.84666442871094,76.11111450195312,1093500.0,0.0012544283071938,-1.2769540363330791,-0.15641758762703328,43.27337371220187,47.730298738017744,0.25450883131894386,0.5645388359268395,-1.593446998445927,-4.3679277727594865,18.960780904094392,0.7855606079101562,-0.01094579545846841,-0.5025527954101534,-1.4224680748341854,0.41736248401387854,-0.9625104351221694,-0.04259515569813743,3.209979715781145,24.138059949488238,-23.82310969737928,0.45995763971201914,8,0.2883338928222656,0.38944244384765625,-0.42305564880371094,-2.3144454956054688,3.4988861083984375,3,0.034627358408938935,-1.160389410158143,76.17666625976562,-1.421083357658146,77.32888793945312,1.1605583330200855,76.91666412353516,0.034627358408938935
4074,2016-08-26,76.1433334350586,76.84889221191406,75.8477783203125,76.49222564697266,2098800.0,-0.001689881109151803,-1.1300240244139992,-2.1655538191978025,42.71374366001932,46.16984188313475,0.31886492921022125,0.6343298299723017,-1.3451680452571821,-4.1770971370871735,18.008949984882435,1.0011138916015625,-0.06909008481119372,-0.5732772827148409,-1.498685978919056,0.35213141348937427,-1.0359816308169485,-0.11057293461273332,3.258337799688178,16.310411650713487,-27.842837275363582,0.4627043481021062,8,0.4172248840332031,0.5094451904296875,-0.29416465759277344,-2.082775115966797,3.481109619140625,4,0.03203023087877788,-1.2769540363330791,76.27222442626953,-1.160389410158143,76.17666625976562,-1.421083357658146,77.32888793945312,0.03203023087877788
4075,2016-08-29,76.39444732666016,76.70777893066406,75.92333221435547,76.16444396972656,3219300.0,0.0032979104049304375,-1.202800124259531,-0.659239011589766,40.911818702522254,44.83466913253009,-0.030178903578729432,0.3456308751355266,-1.465102666127791,-4.344063826013922,16.84115812225849,0.7844467163085938,-0.17492879273805784,-0.28705253601074787,-1.2050026488342525,0.6308975768127567,-0.7460275924225073,0.17192252040101152,2.9283016589287882,30.116272241470433,-9.576182733989931,0.45897505641175523,8,0.16611099243164062,0.258331298828125,-0.5452785491943359,-2.3338890075683594,3.394439697265625,0,0.04747286399625783,-1.1300240244139992,76.1433334350586,-1.2769540363330791,76.27222442626953,-1.160389410158143,76.17666625976562,0.04747286399625783
4076,2016-08-30,76.39221954345703,76.57888793945312,75.70999908447266,76.43222045898438,1307700.0,-2.916158544352676e-05,4.213293355610995,-0.17391448568680135,43.90086839171507,45.01288081196108,-0.002233069056345016,0.3393547514289139,-1.3517267054658504,-4.265700395142758,16.223665441018206,0.8688888549804688,-0.23844716900400442,-0.2728359222412138,-1.1995403174444874,0.6538684729620599,-0.7361881198428506,0.19051627536042304,2.853185637957239,38.20763383567555,0.49291078181700243,0.46335219760163626,8,0.2400054931640625,0.26055908203125,-0.5430507659912109,-2.3316612243652344,3.1844482421875,1,0.04398354479594824,-1.202800124259531,76.39444732666016,-1.1300240244139992,76.1433334350586,-1.2769540363330791,76.27222442626953,0.04398354479594824
4077,2016-08-31,76.26889038085938,76.61444091796875,75.90666961669922,76.60555267333984,1343700.0,-0.0016144204649990446,2.993757668381514,8.416364676711806,40.004425118417075,45.190761330590874,0.203846555808596,0.47560480146285045,-1.1059672188053753,-4.066942628626919,15.584749946762924,0.7077713012695312,-0.34133842436069983,-0.3888874053955078,-1.326105155928687,0.5483303451376713,-0.8574962806621045,0.07972146987108886,2.9007178724637157,49.07319948819979,12.731109733599759,0.46860887526658956,8,0.4188880920410156,0.38388824462890625,-0.4197216033935547,-2.208332061767578,3.5133285522460938,2,0.04890586068464886,4.213293355610995,76.39221954345703,-1.202800124259531,76.39444732666016,-1.1300240244139992,76.1433334350586,0.04890586068464886
4078,2016-09-01,76.6322250366211,76.80555725097656,75.92778015136719,76.31777954101562,1872000.0,0.004763864453086297,1.6554649002342676,-0.9340086568314184,48.61081167436241,45.82137679798716,-0.09900548047680502,0.082364127577776,-1.3626201952387476,-4.361390822179999,14.78001395111238,0.877777099609375,-0.3579372052926999,-0.0038860321044893453,-0.9212356994170676,0.9134636352080889,-0.4625608657607785,0.4547888015517998,2.463102227172641,80.97563589836344,40.79804360658959,0.4586748336562867,9,0.055553436279296875,0.0205535888671875,-0.7830562591552734,-2.571666717529297,3.8799972534179688,3,0.05095039106107424,2.993757668381514,76.26889038085938,4.213293355610995,76.39221954345703,-1.202800124259531,76.39444732666016,0.05095039106107424
4079,2016-09-02,76.48555755615234,77.05000305175781,76.42555236816406,77.04888916015625,1279800.0,-0.0019139138971713265,1.208258576265699,-1.7915079461361154,44.69215392067301,45.01471620719484,0.06688981090364621,0.19565843987567177,-1.144130206533248,-4.148651545623778,14.015472491057363,0.62445068359375,-0.2780521113391501,-0.12299804687499716,-1.0226242609375902,0.7766281671875959,-0.5728111539063008,0.32681506015630646,2.5369743379026204,57.87732653142561,16.577726907939216,0.449813107031297,9,0.20222091674804688,0.1672210693359375,-0.6363887786865234,-2.424999237060547,2.4366607666015625,4,0.04295651471329753,1.6554649002342676,76.6322250366211,2.993757668381514,76.26889038085938,4.213293355610995,76.39221954345703,0.04295651471329753
4080,2016-09-06,77.01333618164062,77.02666473388672,75.72666931152344,76.66555786132812,1548900.0,0.006900369721444699,5.943762989526876,-0.6173598602326746,58.56725515481048,44.97331973789786,-0.4981160050530491,-0.3474855558216916,-1.5333697281785987,-4.5996640305927485,13.034033940598638,1.2999954223632812,-0.18052988355609045,0.4032249450683594,-0.49922505419246477,1.3056749443291835,-0.048000054562052696,0.8544499446987714,1.9378562500703538,97.26367451049607,49.251241079233864,0.45122499963041013,9,-0.4105567932128906,-0.36055755615234375,-1.1641674041748047,-2.952777862548828,1.9788894653320312,1,0.033904606682667815,1.208258576265699,76.48555755615234,1.6554649002342676,76.6322250366211,2.993757668381514,76.26889038085938,0.033904606682667815
4081,2016-09-07,76.67444610595703,77.21221923828125,76.56222534179688,76.66777801513672,1502100.0,-0.004400407675941964,-4.96945067264574,0.019173394173394174,58.69512721144062,46.81884194957357,-0.2925900559221333,-0.07002980627567013,-1.003578856747879,-4.187203885053833,11.602757348504108,0.649993896484375,-0.12995297723367116,0.10105705261230469,-0.7206994050807083,0.9228135103053177,-0.3098211762341947,0.5119352814588041,2.20683365265684,63.7997267787627,11.752231461784483,0.4108782288465045,9,-0.21333694458007812,-0.02166748046875,-0.3941669464111328,-2.6138877868652344,2.5966644287109375,2,0.04061902075777479,5.943762989526876,77.01333618164062,1.208258576265699,76.48555755615234,1.6554649002342676,76.6322250366211,0.04061902075777479
4082,2016-09-08,76.79444122314453,76.9588851928711,76.23777770996094,76.4222183227539,1553400.0,0.0015649949009306496,1.057042743971446,55.82151029748284,56.984036685791196,48.34224894663905,-0.3528434450158784,-0.21957213325762837,-0.9585418672969013,-4.237080810676417,10.471929754500861,0.7211074829101562,-0.16942768520581808,0.2326633453369169,-0.5684288421587382,1.033755532832572,-0.16788274841090356,0.6332094390847374,2.018324115834176,71.87721478681553,17.064777192396733,0.40054609374782657,9,-0.3333320617675781,-0.14166259765625,-1.0474967956542969,-2.444995880126953,2.6399993896484375,3,0.03622953065594392,-4.96945067264574,76.67444610595703,5.943762989526876,77.01333618164062,1.208258576265699,76.48555755615234,0.03622953065594392
4083,2016-09-09,75.13555908203125,76.22777557373047,75.11444091796875,76.12444305419922,1932300.0,-0.021601591400255193,-1.1594660786823627,-2.6566983684512584,39.08905319636197,47.93950556178823,1.26039008782287,1.338887214988489,0.7810466656078461,-2.5112135245075535,9.61354448607963,1.6800003051757812,-0.3338882700025607,-1.3188858032226562,-2.2739789212592,-0.3637926851861124,-1.7964323622409353,-0.8413392442043772,3.610062125704985,1.00669188245563,-52.491476563249364,0.4775465590182746,9,1.02777099609375,1.3466606140136719,0.7291641235351562,-0.5961112976074219,3.6911087036132812,4,0.06184368503867921,1.057042743971446,76.79444122314453,-4.96945067264574,76.67444610595703,5.943762989526876,77.01333618164062,0.06184368503867921
4084,2016-09-12,75.93222045898438,76.0199966430664,74.86333465576172,75.03888702392578,1937700.0,0.010602987276415288,1.1642386563978844,-0.9033753809358485,41.95423441983666,48.05532953037872,0.4812406726453702,0.5020722711201699,0.06279552646330444,-3.2725677079041873,9.16754093697103,1.1566619873046875,-0.28811046776471017,-0.48039093017578693,-1.45066546087115,0.48988360051957613,-0.9655281955234756,0.0047463351719017055,2.66815353716116,45.50610154186954,-2.5687907861388055,0.4851372653476848,9,0.10555648803710938,0.42444610595703125,0.20972442626953125,-1.2399978637695312,4.260002136230469,0,0.060316974841116755,-1.1594660786823627,75.13555908203125,1.057042743971446,76.79444122314453,-4.96945067264574,76.67444610595703,0.060316974841116755
4085,2016-09-13,74.69222259521484,75.76000213623047,74.53111267089844,75.30110931396484,2691000.0,-0.016330325338494878,-1.6396322577473328,-0.6815895329273812,31.01902858956882,46.62401399680691,1.625303150314835,1.6447261769534407,1.3508594946221137,-1.9994133452614449,8.466932059426805,1.4011077880859375,-0.2877346025397145,-1.60505561828613,-2.8034571752834694,-0.40665406128879056,-2.2042563967847997,-1.0058548397874603,3.683929040507664,6.009083200063742,-35.87865053150733,0.59920077849867,9,1.179443359375,1.4983329772949219,1.8669452667236328,0.053890228271484375,0.9888916015625,1,0.05663234511661264,1.1642386563978844,75.93222045898438,-1.1594660786823627,75.13555908203125,1.057042743971446,76.79444122314453,0.05663234511661264
4086,2016-09-14,74.7911148071289,75.27777862548828,74.55110931396484,74.75111389160156,1968300.0,0.0013239961066628947,-2.3029667261977007,-0.06569516840417,38.24253371401194,46.42824828520634,1.4252948648916544,1.51020024523406,1.3080481969234228,-2.0575666698885584,8.365312151381657,0.7266693115234375,-0.2734427110909081,-1.4343856811523494,-2.809525225383723,-0.0592461369209758,-2.121955453268029,-0.7468159090366697,3.2774337114076815,10.709493326796832,-31.579672747435808,0.6875697721156852,9,1.0805511474609375,1.3994407653808594,1.8791637420654297,-0.045001983642578125,0.9666595458984375,2,0.056171255779213336,-1.6396322577473328,74.69222259521484,1.1642386563978844,75.93222045898438,-1.1594660786823627,75.13555908203125,0.056171255779213336
4087,2016-09-15,76.02111053466797,76.44110870361328,74.5,74.53888702392578,2743200.0,0.01644574667339782,-1.4886047967447866,37.054739652870495,48.21313401332033,46.384061878423886,0.174841815426376,0.3072459382234882,0.1289141490056238,-3.24030423042538,8.451699577142529,1.9411087036132812,-0.23863011844056814,-0.21155662536621378,-1.5805461192665717,1.1574328685341442,-0.8960513723163928,0.4729381215839652,1.7644431160575635,78.36297533654319,32.38248965758363,0.6844947469501758,9,-0.16500091552734375,0.06166839599609375,0.8152790069580078,-1.2749977111816406,-0.6855545043945312,3,0.04275128286264507,-2.3029667261977007,74.7911148071289,-1.6396322577473328,74.69222259521484,1.1642386563978844,75.93222045898438,0.04275128286264507
4088,2016-09-16,76.26333618164062,76.42444610595703,75.7955551147461,76.34111022949219,3438000.0,0.0031862945077894,4.145443196004994,-0.052471201062395126,50.84035633801462,47.067195480350726,-0.13992856870181924,0.0754521935201069,-0.07599498441940966,-3.4223129208502456,8.542755486735826,0.6288909912109375,-0.22172589165599277,0.02650222778319744,-1.3423195984074567,1.3953240539738516,-0.6579086853121225,0.7109131408785174,1.1936621040123612,90.84170187678097,39.410016046946126,0.6844109130953262,9,-0.4072265625,-0.1805572509765625,0.6163864135742188,-1.5172233581542969,-0.1522216796875,4,0.04158098229009477,-1.4886047967447866,76.02111053466797,-2.3029667261977007,74.7911148071289,-1.6396322577473328,74.69222259521484,0.04158098229009477
4089,2016-09-19,77.06111145019531,77.27777862548828,76.73444366455078,76.86000061035156,1834200.0,0.01046079687170498,-1.4029422681108075,-2.5858348047871296,54.33650453347626,46.59711207798027,-0.9470702991275743,-0.7071216814418904,-0.8390943876782586,-4.155525628895276,8.52813987509706,1.0144424438476562,-0.15101772510196554,0.7916107177734375,-0.6247461761521009,2.207967611698976,0.08343227081067539,1.4997891647361996,-2.5611114501953125,92.19998406982907,36.499325002119726,0.7081784469627667,9,-1.1722221374511719,-0.97833251953125,-0.12249946594238281,-2.3149986267089844,-1.5611114501953125,0,0.022911119528691293,4.145443196004994,76.26333618164062,-1.4886047967447866,76.02111053466797,-2.3029667261977007,74.7911148071289,0.022911119528691293
4090,2016-09-20,77.6522216796875,77.8822250366211,77.19000244140625,77.35333251953125,2529000.0,0.007670668361359212,-1.213167138257391,1.4861911987860394,57.61281323436813,46.47685496941666,-1.6070193516980424,-1.3073276911898404,-1.3695335434002374,-4.675301632344258,8.36033866109439,0.8211135864257812,-0.1449984824160282,1.3459430694580021,-0.17547331075438422,2.8673594496703885,0.5852348793518019,2.1066512595642024,-3.0966661071777395,93.19964359428397,33.82859653435706,0.7607081901061953,9,-1.4611091613769531,-1.4611091613769531,-0.7136096954345703,-2.906108856201172,-3.6833343505859375,1,0.032709958074409684,-1.4029422681108075,77.06111145019531,4.145443196004994,76.26333618164062,-1.4886047967447866,76.02111053466797,0.032709958074409684
4091,2016-09-21,78.1177749633789,78.22222137451172,77.12333679199219,77.58222198486328,2882700.0,0.005995363347256033,1.9522218578338937,1.7918113130488054,60.72717646985915,46.89275938986865,-2.063281823442182,-1.8032002364032849,-1.7735222494210348,-5.056970387455479,7.754502706130929,1.0988845825195312,-0.09067256779236743,1.7720520019531278,0.10506391309786522,3.4390400908083905,0.9385579575254894,2.6055460463807663,-3.4291526123046907,97.19397637528976,35.011704071669996,0.8334940444276323,9,-1.7566642761230469,-1.7566642761230469,-1.1791629791259766,-3.371662139892578,-4.4255523681640625,2,-0.03119214247645752,-1.213167138257391,77.6522216796875,-1.4029422681108075,77.06111145019531,4.145443196004994,76.26333618164062,-0.03119214247645752
4092,2016-09-22,79.80000305175781,79.89555358886719,78.42778015136719,78.69000244140625,3054600.0,0.021534511052926586,1.2562009640080216,2.0726252208103024,65.93986411418155,49.87618282518194,-3.6591326321902926,-3.37299402247244,-3.3645212718228663,-6.657099167670708,8.511947020829158,1.7777786254882812,-0.11215014703758186,3.273113250732422,1.004490834583379,5.541735666881465,2.1388020426579004,4.407424458806943,-4.899364759277347,97.66949822756074,36.30031824012423,1.1343112080745223,9,-2.6022262573242188,-2.6022262573242188,-2.861391067504883,-5.053890228271484,-5.7388916015625,3,-0.05065449303440128,1.9522218578338937,78.1177749633789,-1.213167138257391,77.6522216796875,-1.4029422681108075,77.06111145019531,-0.05065449303440128
4093,2016-09-23,78.913330078125,79.77777862548828,78.78888702392578,79.77777862548828,2228400.0,-0.011111189720854009,1.2879131547592781,-0.778782046876074,61.36953332509177,52.03343825909917,-2.4364466483037575,-2.4014336323823215,-2.404927698062778,-5.6665163567887475,9.450187348294827,1.0111160278320312,-0.1273862085109556,2.254384994506836,-0.24732167382792625,4.756091662841598,1.003531660339462,3.50523832867421,-3.6130985619335974,68.92789133378224,6.823018804762185,1.2508533341673784,9,-1.7155532836914062,-1.7155532836914062,-2.110828399658203,-4.167217254638672,-4.2377777099609375,4,-0.04533801886588151,1.2562009640080216,79.80000305175781,1.9522218578338937,78.1177749633789,-1.213167138257391,77.6522216796875,-0.04533801886588151
4094,2016-09-26,78.58222198486328,78.88888549804688,78.22777557373047,78.68777465820312,2485800.0,-0.004195844896342837,1.6039516189617609,0.12210405542562111,57.485150691633066,54.974118492661866,-1.8885006802266275,-1.9797442542206625,-1.9845449915703597,-5.226194947439524,10.035331867164537,0.6855545043945312,-0.1457889530629899,1.8013324737548828,-0.8290077886913991,4.431672736201165,0.48616234253174184,3.116502604978024,-2.91436470285781,52.62522016732717,-4.824421230765822,1.3151701312231383,9,-1.3844451904296875,-1.3844451904296875,-1.7797203063964844,-3.836109161376953,-4.168891906738281,0,-0.03144613909474525,1.2879131547592781,78.913330078125,1.2562009640080216,79.80000305175781,1.9522218578338937,78.1177749633789,-0.03144613909474525
4095,2016-09-27,80.02111053466797,80.10444641113281,78.5566635131836,78.77777862548828,2558700.0,0.018310611655672604,1.1954310326169297,-11.77925551138417,64.45020858973311,57.88608236774199,-2.7848499511112266,-3.302312646462525,-3.3161713454073833,-6.546695984799868,10.916938988073863,1.5477828979492188,0.12704849337897883,3.0588878631591854,0.06570833821649558,6.052067388101875,1.5622981006878405,4.55547762563053,-4.015037548113554,97.20453498490045,38.88272189090901,1.496589762471345,9,-2.7188873291015625,-2.7188873291015625,-3.218608856201172,-5.274997711181641,-5.9577789306640625,1,-0.056498972639342004,1.6039516189617609,78.58222198486328,1.2879131547592781,78.913330078125,1.2562009640080216,79.80000305175781,-0.056498972639342004
4096,2016-09-28,79.7522201538086,80.37110900878906,79.38111114501953,79.9800033569336,2008800.0,-0.003360243054148615,-1.041230140003146,-0.18320385847354662,62.608955278249006,59.48561806384517,-1.9424938786725505,-2.9184218383146856,-2.945803431082254,-6.1662375654396016,12.117601800408368,0.9899978637695312,0.34169405455216406,2.621997451782221,-0.6045548749270608,5.848549778491503,1.00872128842758,4.235273615136862,-3.336309824796345,71.12493815207293,13.918077186078598,1.613276163354643,9,-1.6688880920410156,-2.3166656494140625,-3.0236072540283203,-5.006107330322266,-4.941108703613281,2,-0.07251626115929322,1.1954310326169297,80.02111053466797,1.6039516189617609,78.58222198486328,1.2879131547592781,78.913330078125,-0.07251626115929322
4097,2016-09-29,79.99888610839844,80.44444274902344,79.163330078125,80.44444274902344,2462400.0,0.0030929039231024635,4.750616438356165,1.9560557341907825,73.57024639372412,62.011161403368455,-1.749559053020036,-3.0264876023106666,-3.197612412388281,-6.3074617660739705,13.262957118983568,1.2811126708984375,0.7898191652827364,2.682163619995123,-0.7588347838012481,6.123162023791494,0.9616644180969303,4.4026628218933155,-3.1083519378129694,79.89970503505506,14.940145787945156,1.7204992018981862,9,-1.4094429016113281,-2.5266647338867188,-3.242494583129883,-5.252773284912109,-5.39666748046875,3,-0.07883439157687855,-1.041230140003146,79.7522201538086,1.1954310326169297,80.02111053466797,1.6039516189617609,78.58222198486328,-0.07883439157687855
4098,2016-09-30,80.53666687011719,80.79222106933594,79.70555877685547,79.77444458007812,2927700.0,0.006722353121142888,-1.414821470957241,-1.7107191780821918,72.88996233010239,64.07265671410471,-1.8074985828633174,-3.432758749994008,-3.6910510909999346,-6.740393210956313,14.35468355006032,1.0866622924804688,1.20954460881471,3.0247222900390653,-0.6852785421125844,6.734723122190715,1.1697218739632405,4.87972270611489,-3.1485854985504034,90.03471901989427,21.68024950346033,1.8550004160758249,9,-1.578887939453125,-2.8905563354492188,-3.3922195434570312,-5.790554046630859,-5.155555725097656,4,-0.0804050586097027,4.750616438356165,79.99888610839844,-1.041230140003146,79.7522201538086,1.1954310326169297,80.02111053466797,-0.0804050586097027
4099,2016-10-03,79.77111053466797,80.42666625976562,79.42778015136719,80.17333221435547,1581300.0,-0.009505686852969042,1.1980357592545958,-0.5276960342722159,76.49851764338736,66.17106831510682,-0.6896240218049314,-2.5385912790556944,-2.8834745769013352,-5.875379566868119,15.152365883470075,1.10888671875,1.4858554810554239,2.094888305664057,-1.7134162458999356,5.903192857228049,0.19073602988206062,3.999040581446053,-1.8383668114581155,54.32412232653855,-21.01126632703302,1.9041522757819964,10,-0.8133316040039062,-2.125,-3.1599979400634766,-5.024997711181641,-3.6455535888671875,0,-0.06387723741528473,-1.414821470957241,80.53666687011719,4.750616438356165,79.99888610839844,-1.041230140003146,79.7522201538086,-0.06387723741528473
4100,2016-10-04,79.62444305419922,80.12777709960938,79.22000122070312,79.77555847167969,1685700.0,-0.001838603969353203,1.1220806320726955,0.37570182094081944,75.09224712247598,67.76718727650871,-0.2612496842811538,-2.304425385066736,-2.6848790319346563,-5.639050843025373,16.68766591645338,0.90777587890625,1.747491112432158,1.8176654815673885,-2.07308940161775,5.708420364752527,-0.12771196002518082,3.763042923159958,-1.2341829556091852,28.308399921312212,-52.92140333750929,1.945377441592568,10,-0.11444473266601562,-1.97833251953125,-3.0177745819091797,-4.878330230712891,-7.239997863769531,1,-0.06544614663774906,1.1980357592545958,79.77111053466797,-1.414821470957241,80.53666687011719,4.750616438356165,79.99888610839844,-0.06544614663774906
4101,2016-10-05,79.78888702392578,80.08110809326172,79.40888977050781,79.63888549804688,1349100.0,0.0020652448346123453,-1.2040198616687303,-0.9926288685818145,71.99373656148626,68.43983977065368,-0.18295768663720935,-2.343744916166088,-2.7953089648047182,-5.7040011665568215,18.113222480217754,0.6722183227539062,1.9459574791306125,1.8263874053955078,-2.1224157611827366,5.775190571973752,-0.14801417789361437,3.80078898868463,-1.0143131700164076,38.40385570158593,-41.40450623600149,1.9744015832891186,10,-0.2788887023925781,-2.1427764892578125,-3.182218551635742,-5.042774200439453,-9.175552368164062,2,-0.07175880794282774,1.1220806320726955,79.62444305419922,1.1980357592545958,79.77111053466797,-1.414821470957241,80.53666687011719,-0.07175880794282774
4102,2016-10-06,79.57666778564453,79.88999938964844,79.3499984741211,79.62555694580078,1745100.0,-0.0026597593499156913,-1.1504223126936866,-0.3259244189003611,69.40898645212211,69.33311234032371,-0.006425892597903271,-2.015749531141523,-2.517747791081206,-5.403973164496534,19.70068874791389,0.5400009155273438,2.0787290228541906,1.4750568389892607,-2.496449831340101,5.446563509318622,-0.510696496175413,3.4608101741539343,-0.47927037726691424,22.68554014577288,-53.42514623335836,1.98575333516468,10,-0.06666946411132812,-1.9305572509765625,-2.9341659545898438,-4.830554962158203,-10.492225646972642,3,-0.059886351967968654,-1.2040198616687303,79.78888702392578,1.1220806320726955,79.62444305419922,1.1980357592545958,79.77111053466797,-0.059886351967968654
4103,2016-10-07,79.78221893310547,79.99888610839844,79.2477798461914,79.99888610839844,1202400.0,0.0025830579889902783,5.933272298320364,4.431803995006242,67.12824005017534,70.40456671349507,-0.08466724296768291,-1.9556002187248396,-2.6793309012017517,-5.494986167521134,20.3362103724256,0.7511062622070312,2.1606781126749013,1.44827499389649,-2.331686493129098,5.228236480922078,-0.44170574961630393,3.338255737409284,1.0100021362304688,46.59269094587759,-26.347521054352555,1.889980743512791,10,-0.10777664184570312,-2.1361083984375,-3.111940383911133,-5.036106109619141,-10.382217407226577,4,-0.06492675152992455,-1.1504223126936866,79.57666778564453,-1.2040198616687303,79.78888702392578,1.1220806320726955,79.62444305419922,-0.06492675152992455
4104,2016-10-10,80.51222229003906,80.80555725097656,79.86222076416016,79.86222076416016,1249200.0,0.009149950536543328,-1.9025669917954857,-3.0,67.69314129176838,70.76489256927677,-0.5722920595482179,-2.4505282345303385,-3.3762867940726267,-6.111838612017351,20.99873809116358,1.0233383178710938,2.057779519513474,1.9492782592773494,-1.7725299335728124,5.671086452127511,0.08837416285227562,3.8101823557024233,-1.2644424438476562,81.49955250166008,10.662583074815984,1.8609040964250805,10,-0.5277786254882812,-2.8594436645507812,-3.8419437408447266,-5.766109466552734,-9.340003967285156,0,-0.06373083488535569,5.933272298320364,79.78221893310547,-1.1504223126936866,79.57666778564453,-1.2040198616687303,79.78888702392578,-0.06373083488535569
4105,2016-10-11,78.9222183227539,80.4588851928711,78.48666381835938,80.4588851928711,2123100.0,-0.01974860365370723,1.566882143247242,-2.3640973273706822,54.3688025072551,69.84932003916633,0.944796900716625,-0.5558751171823815,-1.7642600467065535,-4.414261444643543,20.8568350271393,2.0255584716796875,2.028381987400266,0.14777450561523153,-3.0982195423824805,3.3937685536129436,-1.4752225183836174,1.7707715296140805,1.8833389282226562,18.78285988774174,-46.7075472962285,1.6229970239988531,10,0.7238922119140625,-1.269439697265625,-2.2519397735595703,-4.176105499267578,-7.437774658203125,1,-0.03543566610756077,-1.9025669917954857,80.51222229003906,5.933272298320364,79.78221893310547,-1.1504223126936866,79.57666778564453,-0.03543566610756077
4106,2016-10-12,78.99222564697266,79.2477798461914,78.74666595458984,79.11111450195312,1543500.0,0.0008870420232292009,1.5552724231165749,0.07736800818215218,44.681797952825995,66.6394924346221,0.8444501553210415,-0.3109508334704856,-1.7988698624155717,-4.390790999374559,20.707263345207565,0.5011138916015625,2.08415301369034,0.007726287841791191,-2.6418544045959322,2.6573069802795146,-1.3170640583770705,1.332516634060653,1.8133316040039062,21.80185693323068,-37.981528325613844,1.3247903462188624,10,0.6538848876953125,-1.339447021484375,-2.3644466400146484,-4.246112823486328,-6.2588958740234375,2,-0.08365102264714086,1.566882143247242,78.9222183227539,-1.9025669917954857,80.51222229003906,5.933272298320364,79.78221893310547,-0.08365102264714086
4107,2016-10-13,79.27111053466797,79.53333282470703,78.57111358642578,78.77222442626953,2348100.0,0.003530535890224007,-1.1356362712725425,-4.196239491753834,52.56044998837028,64.38065772998519,0.5045305471776089,-0.35191253754399554,-2.028500560753315,-4.566655061565768,21.966040722472645,0.96221923828125,1.928726724302635,0.12411117553710938,-2.1292450304832045,2.377467381557423,-1.0025669274730404,1.2507892785472592,1.4880688476562511,33.82849359417257,-23.773786193812278,1.1266781030101554,10,0.375,-1.6183319091796875,-2.7141666412353516,-4.524997711181641,-6.50555419921875,3,-0.1092172901390086,1.5552724231165749,78.99222564697266,1.566882143247242,78.9222183227539,-1.9025669917954857,80.51222229003906,-0.1092172901390086
4108,2016-10-14,79.43444061279297,79.84222412109375,78.96666717529297,79.84222412109375,1907100.0,0.0020603985111773415,3.2942244008306982,-0.8173879798134271,56.24895106772913,62.130705888245394,0.18819837441968446,-0.279837840888689,-2.1606536325113836,-4.642745450008846,23.379387814460532,0.8755569458007812,1.8143829289752489,0.12888603210448935,-1.6707034763918074,1.928475540600786,-0.770908722143659,1.0286807863526377,1.2792884582519548,40.871942673273196,-16.642782052551993,0.8997947542481467,10,0.211669921875,-1.7816619873046875,-2.8774967193603516,-4.688327789306641,-5.8688812255859375,4,-0.13029610826584215,-1.1356362712725425,79.27111053466797,1.5552724231165749,78.99222564697266,1.566882143247242,78.9222183227539,-0.13029610826584215
4109,2016-10-17,78.82666778564453,79.87555694580078,78.68000030517578,79.47555541992188,2365200.0,-0.007651250798265896,-1.5377371476692119,1.5912552152519224,40.02599289018004,58.23445541799028,0.7240555240587838,0.4922245992491412,-1.5271919353282897,-3.9581343976709746,24.58278228160204,1.195556640625,1.5389593873564138,-0.5671646118164091,-2.0481976462710776,0.9138684226382594,-1.3076811290437433,0.17335190541092516,1.8425199803466796,17.23964518787016,-33.798254910126154,0.740516517227334,10,0.8194427490234375,-1.17388916015625,-2.5038928985595703,-3.799999237060547,-7.692222595214844,0,-0.11958727324869067,3.2942244008306982,79.43444061279297,-1.1356362712725425,79.27111053466797,1.5552724231165749,78.99222564697266,-0.11958727324869067
4110,2016-10-18,80.19222259521484,80.3677749633789,78.88999938964844,79.66000366210938,4664700.0,0.017323513068999707,2.345943564895188,-0.8202019964491893,53.10541347359171,56.13575285266867,-0.6174180577112196,-0.7096679708917861,-2.848905219094405,-5.227769385252813,25.460957904370833,1.541107177734375,1.2565536107044295,0.6713901519775334,-0.6018624848384349,1.9446427887935016,0.03476383356954216,1.3080164703855246,0.43331469182372473,90.22896743838432,40.00803906106577,0.6366263184079854,10,-0.546112060546875,-2.5394439697265625,-3.9950008392333984,-4.635555267333984,-8.49444580078125,1,-0.11247978894401123,-1.5377371476692119,78.82666778564453,3.2942244008306982,79.43444061279297,-1.1356362712725425,79.27111053466797,-0.11247978894401123
4111,2016-10-19,75.68111419677734,78.47888946533203,75.62110900878906,78.44444274902344,11053800.0,-0.05625368960289523,1.018048353424473,-5.192089909545722,30.977108894597123,51.86554423516589,3.6316301042920003,3.804595681631909,1.6407743154973247,-0.6450234675017157,25.926352856651274,4.571113586425781,0.8723002725932361,-3.7178852081298857,-5.7789819244868,-1.6567884917729714,-4.748433566308336,-2.6873368499514356,4.901645620887635,1.2641544309697745,-43.33533517934361,1.030548358178455,10,2.5322189331054688,1.9716644287109375,0.34999656677246094,0.7099990844726562,-2.7355575561523438,2,-0.055452018337294295,2.345943564895188,80.19222259521484,-1.5377371476692119,78.82666778564453,3.2942244008306982,79.43444061279297,-0.055452018337294295
4112,2016-10-20,75.75777435302734,76.6066665649414,75.33555603027344,75.77666473388672,5040900.0,0.0010129364117272832,-1.9446791212287244,0.006836096577810296,28.053838569779856,47.52394407067751,3.303712554832444,3.593832316209415,1.5554564169358116,-0.645431157966371,25.312789534725365,1.2711105346679688,0.49001748930029976,-3.4391136169433594,-6.0532172174898164,-0.8250100163969023,-4.746165417216588,-2.132061816670131,4.626519432282592,8.390301144814224,-29.20358629866525,1.3070518002732265,10,2.3127822875976562,1.8950042724609375,0.27333641052246094,0.855560302734375,-3.7922210693359375,3,-0.03992256380162873,1.018048353424473,75.68111419677734,2.345943564895188,80.19222259521484,-1.5377371476692119,78.82666778564453,-0.03992256380162873
4113,2016-10-21,75.33555603027344,75.82555389404297,75.10221862792969,75.60555267333984,3669300.0,-0.005573267250254643,1.0375667572882303,14.29281098546042,28.967302158559676,43.22107305587654,3.3847853567561543,3.936074215506423,1.9556937435765178,-0.1539283922713537,24.71846133057406,0.7233352661132812,0.12395263322314065,-3.682443237304682,-6.8162574486041905,-0.5486290260051732,-5.249350342954443,-2.1155361316549204,4.745813489734303,4.431391242989015,-29.763746103401907,1.566907105649756,10,2.444995880126953,2.6183319091796875,0.6338882446289062,1.4244461059570312,-3.078887939453125,4,-0.03411403366813237,-1.9446791212287244,75.75777435302734,1.018048353424473,75.68111419677734,2.345943564895188,80.19222259521484,-0.03411403366813237
4114,2016-10-24,76.11111450195312,76.38666534423828,75.75444030761719,76.1177749633789,2737800.0,0.010294720216414532,1.3224730595143006,0.02466868235892509,34.27804130940814,40.98876625611577,2.1448281779067315,3.126175038620005,1.1832617778265586,-0.8580938932748268,24.545911212727926,1.0511093139648438,-0.20613215108808447,-2.783329391479498,-6.173827515660847,0.6071687327018509,-4.478578453570179,-1.0880803293888164,3.5719229466883746,19.16029019063502,-15.127645813658514,1.6952490620906773,10,1.6238822937011719,1.8427734375,-0.14167022705078125,0.7233314514160156,-4.584449768066406,0,-0.03344524819276917,1.0375667572882303,75.33555603027344,-1.9446791212287244,75.75777435302734,1.018048353424473,75.68111419677734,-0.03344524819276917
4115,2016-10-25,75.5,76.22110748291016,75.17666625976562,76.11111450195312,2264400.0,-0.008029241273788457,1.5133934308847559,91.75257731958763,31.54521668619978,39.529146115379525,2.4802780882942415,3.5639374747620707,1.7830514594660656,-0.17380252404778673,23.740923042560958,1.0444412231445312,-0.5571140502461276,-3.1683883666992188,-6.834287204414608,0.4975104710161702,-5.001337785556913,-1.3354389478415243,3.8165719429845524,11.780282746669018,-21.078756100920423,1.8329494188576956,10,2.234996795654297,2.453887939453125,0.48583412170410156,1.4522247314453125,-5.241111755371108,1,-0.05782191800755376,1.3224730595143006,76.11111450195312,1.0375667572882303,75.33555603027344,-1.9446791212287244,75.75777435302734,-0.05782191800755376
4116,2016-10-26,73.96888732910156,75.1866683959961,73.89666748046875,75.1866683959961,2644200.0,-0.020279638025144875,1.1186089201024954,1.9927215980024968,28.329731562421685,36.8368440680519,3.602764118060577,4.890289809824338,3.3097088179497973,1.4244910666702424,23.008439252199963,1.60333251953125,-1.0462051372999497,-4.410334396362302,-8.59231679208888,-0.22835200063572358,-6.501325594225591,-2.3193431984990127,5.010536348678599,2.664939964245999,-30.1805313184037,2.0909911978632896,10,3.1633338928222656,3.3822250366210938,2.2222251892089844,2.98333740234375,-3.231109619140625,2,-0.03070359196513761,1.5133934308847559,75.5,1.3224730595143006,76.11111450195312,1.0375667572882303,75.33555603027344,-0.03070359196513761
4117,2016-10-27,73.69222259521484,74.39555358886719,73.08000183105469,74.16555786132812,2956500.0,-0.003740285191201842,1.819059452478072,0.3886866687132323,26.59493117122105,33.541952968439894,3.357967110598608,4.922635731676337,3.5898590717512775,1.7669309674419935,22.63088178893119,1.3155517578125,-1.3333956577491932,-4.371665954589844,-8.96980259094886,0.22647068176917173,-6.6707342727693515,-2.072597636410336,4.778925462834181,18.514758508667292,-12.071628418798792,2.2990683181795113,10,3.031665802001953,3.2505569458007812,2.6688880920410156,3.2600021362304688,-2.9199981689453125,3,-0.01013222194004404,1.1186089201024954,73.96888732910156,1.5133934308847559,75.5,1.3224730595143006,76.11111450195312,-0.01013222194004404
4118,2016-10-28,74.06111145019531,75.06111145019531,73.52999877929688,73.60333251953125,3105900.0,0.005005804438912742,-4.066165147805013,-0.9671346367724569,24.499280421059225,31.816762694093136,2.398995302433761,4.26226900450348,3.219071073424658,1.4542288693945267,21.812079309146686,1.5311126708984375,-1.545892976298532,-3.678999328613287,-8.452600826531594,1.0946021693050199,-6.065800077572433,-1.2921985796541406,3.763099060614394,29.67068210082347,5.296258124060099,2.386800748959152,10,2.6627769470214844,2.8816680908203125,3.1366653442382812,2.89111328125,-4.995552062988281,4,-0.028294986740958206,1.819059452478072,73.69222259521484,1.1186089201024954,73.96888732910156,1.5133934308847559,75.5,-0.028294986740958206
4119,2016-10-31,74.67555236816406,74.82666778564453,73.1522216796875,73.97666931152344,2634300.0,0.008296404225339726,2.345166059534515,1.526682443918536,31.810371590378054,29.450646929291622,1.2670372411131439,3.4219536620604885,2.6024887020637664,0.8906797264297666,21.345054249221146,1.6744461059570312,-1.8678064290688354,-2.8097805023193416,-7.670100203347246,2.050539198708563,-5.239940352833301,-0.3796206518053822,2.579353101075043,50.79582522691888,24.651882804256815,2.4301598505139532,10,1.1038932800292969,2.2672271728515625,2.5222244262695312,2.27667236328125,-5.896659851074219,0,-0.03239191677375497,-4.066165147805013,74.06111145019531,1.819059452478072,73.69222259521484,1.1186089201024954,73.96888732910156,-0.03239191677375497
4120,2016-11-01,74.413330078125,74.8822250366211,73.91666412353516,74.82666778564453,2318400.0,-0.003511487785805123,2.6821693021631923,-0.5914261385965678,30.705055621676152,29.420418787855954,0.696569162115324,3.4506730328790667,2.843072841581744,1.214512616219963,21.07698355986131,0.9655609130859375,-2.2771488993743674,-2.8114471435546875,-7.747063885002049,2.1241695978926742,-5.279255514278361,-0.34363877283101374,2.3405869545319717,63.2909008601177,35.08590001850686,2.467808370723678,11,0.4300041198730469,2.529449462890625,2.7844467163085938,2.5388946533203125,-5.584442138671889,1,-0.03879231504903269,2.345166059534515,74.67555236816406,-4.066165147805013,74.06111145019531,1.819059452478072,73.69222259521484,-0.03879231504903269
4121,2016-11-02,74.0633316040039,74.92555236816406,74.0022201538086,74.48666381835938,2390400.0,-0.004703437861921178,-2.384927349769953,1.0241800025841223,28.185751904688857,29.435075825068072,0.8861390213908038,3.5307577304299684,3.153630781691021,1.6202589525384496,20.779608793030285,0.9233322143554688,-2.5616932735584754,-2.8751678466796875,-7.848622962748834,2.098287269389459,-5.361895404714261,-0.38844028864511415,2.249715604460789,49.63530354144523,21.226988539762097,2.4867275580345707,11,0.6700019836425781,2.8794479370117188,3.2388916015625,2.9405593872070312,-4.595550537109375,2,-0.051367434828834324,2.6821693021631923,74.413330078125,2.345166059534515,74.67555236816406,-4.066165147805013,74.06111145019531,-0.051367434828834324
4122,2016-11-03,74.81111145019531,74.91000366210938,74.19444274902344,74.445556640625,2627100.0,0.01009649215065811,1.5404263387415693,-0.8635175806945771,31.537840497451512,29.72069119605605,-0.011227405273032787,2.537760970902383,2.411431721859344,0.9315622085227346,20.540043092440808,0.8466720581054688,-3.0773710541459707,-1.8891101837158146,-6.786430314296354,3.0082099468647243,-4.337770249006084,0.5595498815744548,1.113970312980186,86.90338206728963,57.590134984521214,2.448660065290266,11,-0.07777786254882812,2.1316680908203125,2.948331832885742,2.32611083984375,-4.3955535888671875,3,-0.0544482452041386,-2.384927349769953,74.0633316040039,2.6821693021631923,74.413330078125,2.345166059534515,74.67555236816406,-0.0544482452041386
4123,2016-11-04,74.60221862792969,75.41999816894531,74.5088882446289,74.6522216796875,3080700.0,-0.0027922700012911195,-6.699613152804642,-0.13678674291438828,32.57558926617,29.53152985791848,0.0924210687337279,2.465068828832756,2.6205124447322845,1.1987104357398266,20.02055293717877,0.9111099243164062,-2.9947785167572647,-1.839002990722662,-6.595916525543913,2.9179105440985893,-4.2174597581332876,0.5394537766879637,0.9814535433913107,63.939147226838735,31.73139875936686,2.3784567674106256,11,0.048336029052734375,2.3405609130859375,3.4286136627197266,2.5716705322265625,-3.9388885498046875,4,-0.05133887801329107,1.5404263387415693,74.81111145019531,-2.384927349769953,74.0633316040039,2.6821693021631923,74.413330078125,-0.05133887801329107
4124,2016-11-07,75.38111114501953,75.86444091796875,75.2044448852539,75.336669921875,2126700.0,0.010440607952619807,-3.2733223009855017,-0.8887702166615807,29.146593756035102,29.265016199011292,-0.895034644325932,1.3513403585301944,1.8550176790580508,0.48599703673866657,18.7348953021951,1.2622222900390625,-2.8720348690301876,-0.8035549163818416,-5.173751779709548,3.5666419469458646,-2.9886533480456876,1.3815435152820044,-2.3011093139648438,75.18556672764092,48.23856424045767,2.1850984316638518,11,-0.9088897705078125,1.5616683959960938,2.9208335876464844,2.2649993896484375,-4.648887634277344,0,-0.08378162197241334,-6.699613152804642,74.60221862792969,1.5404263387415693,74.81111145019531,-2.384927349769953,74.0633316040039,-0.08378162197241334
4125,2016-11-08,76.12555694580078,76.46333312988281,75.2300033569336,75.43000030517578,1951200.0,0.009875760511795395,-1.2515251121201147,15.651158798283262,52.86040043838458,31.99064607411828,-1.7225589768174956,0.40752714515089394,1.124800997725771,-0.18409314929840548,18.805611385185575,1.2333297729492188,-2.7183243616118062,0.08072395324707315,-4.095315059632341,4.256762966126487,-2.007295553192634,2.1687434596867803,-2.989866333007811,86.27547018906762,53.76316310586952,2.0880195064397062,11,-1.3538894653320312,0.8172225952148438,2.1763877868652344,1.5205535888671875,-5.125556945800781,1,-0.09650720104342292,-3.2733223009855017,75.38111114501953,-6.699613152804642,74.60221862792969,1.5404263387415693,74.81111145019531,-0.09650720104342292
4126,2016-11-09,72.38444519042969,74.20555877685547,72.304443359375,73.74555969238281,7863300.0,-0.049143965646578525,-1.4996288419869994,-1.9568708318708319,35.24784280701006,32.95208070031706,1.978191885916189,3.8242918330175115,4.837035019808752,3.599126735103269,19.50896671204707,3.8211135864257812,-2.7761057683377857,-3.329998779296872,-7.5692852386387415,0.9092876800449972,-5.4496420089678,-1.2103555496259446,4.078887939453125,1.9236343223619279,-32.250312883939955,2.119643229670934,11,1.9994430541992188,4.170555114746094,6.193609237670898,5.261665344238281,-1.1188888549804688,2,-0.04912046008811122,-1.2515251121201147,76.12555694580078,-3.2733223009855017,75.38111114501953,-6.699613152804642,74.60221862792969,-0.04912046008811122
4127,2016-11-10,70.61333465576172,72.71333312988281,70.07111358642578,72.45777893066406,7083000.0,-0.024468109550449868,1.2433966969719543,1.355098540391471,31.52818473038863,33.733070068020325,3.650524789250781,5.179059895762009,6.562067841544973,5.4076366854046825,20.34341487137534,2.6422195434570312,-2.8006703468765863,-4.668220520019531,-9.140084514305045,-0.19635652573401785,-6.904152517162288,-2.4322885228767746,5.849998474121094,8.482516372438207,-28.23696364940222,2.2359319971427563,11,2.653888702392578,4.825000762939453,7.964719772338867,7.03277587890625,0.26555633544921875,3,-0.016222907393507624,-1.4996288419869994,72.38444519042969,-1.2515251121201147,76.12555694580078,-3.2733223009855017,75.38111114501953,-0.016222907393507624
4128,2016-11-11,69.08444213867189,71.36444091796875,68.53333282470703,70.49666595458984,6356700.0,-0.02165161190224396,-1.2518774292797044,0.765663585034428,24.04367426586721,32.87010369863023,4.916232027530057,6.211253726911238,8.01445360448757,6.954276363129168,21.153925369550542,2.8311080932617188,-2.677795935841786,-5.679613113403306,-10.50912927402591,-0.850096952780703,-8.094371193714608,-3.2648550330920045,7.1232022094726375,6.949675822902024,-30.669411564590398,2.4147580803113,11,3.4138908386230327,5.585002899169908,9.493612289428697,8.56166839599608,1.3611145019531108,4,0.01926795210974297,1.2433966969719543,70.61333465576172,-1.4996288419869994,72.38444519042969,-1.2515251121201147,76.12555694580078,0.01926795210974297
4129,2016-11-14,69.40000152587889,70.22222137451172,68.74222564697266,69.0,5384700.0,0.0045677344628995975,-2.233019174520637,-0.2832423029340349,26.963774817836736,32.45440583153696,4.217112598950322,5.431750610401778,7.62920514190975,6.640968545827604,22.343347693074186,1.4799957275390625,-2.5010243516020125,-4.892720413208025,-9.88988224101442,0.10444141459836942,-7.391301327111222,-2.3941394993048277,6.3471841308593895,10.928986983849171,-28.7209792193116,2.4985809139031985,11,3.09833145141603,5.269443511962905,9.260274887084975,8.246109008789077,0.6322174072265767,0,0.018203581044231143,-1.2518774292797044,69.08444213867189,1.2433966969719543,70.61333465576172,-1.4996288419869994,72.38444519042969,0.018203581044231143
4130,2016-11-15,71.1722183227539,71.3388900756836,69.69000244140625,69.69000244140625,2991600.0,0.025536264523195573,-1.224895381336957,3.7055255679110206,39.62745833750706,33.72570654629454,2.164405435465156,3.1085042217317778,5.7894412602256295,4.910604678055805,22.87110347654711,1.9388885498047017,-2.288092745902347,-2.669503402709964,-7.009783191344567,1.6707763859246398,-4.839643297027266,-0.49936350839266197,4.1421361640625065,46.52292627812823,2.1039462089044534,2.1701398943173036,11,1.3261146545410156,3.3238906860351562,7.646392822265625,6.480560302734375,-0.32999420166015625,1,-0.006182114628160318,-2.233019174520637,69.40000152587889,-1.2518774292797044,69.08444213867189,1.2433966969719543,70.61333465576172,-0.006182114628160318
4131,2016-11-16,71.48444366455078,71.72222137451172,70.77777862548828,71.28666687011719,2640600.0,0.004386899118150156,1.8052801540989178,0.1334331907534088,41.83313032199215,34.86962763791017,1.6180497025959113,2.599006804444514,5.422829356327782,4.668942693702419,23.834267411135514,0.9444427490234375,-2.2560578233055253,-2.147444534301755,-6.518965504648932,2.224076436045422,-4.3332050194753435,0.03831595087183359,3.423049522539074,70.60073264084718,21.9588590710729,2.18576048517359,11,1.0138893127441406,2.9661102294921875,7.165000915527344,6.1683349609375,-0.29000091552734375,2,-0.006776910327848218,-1.224895381336957,71.1722183227539,-2.233019174520637,69.40000152587889,-1.2518774292797044,69.08444213867189,-0.006776910327848218
4132,2016-11-17,72.73332977294922,72.88999938964844,71.47888946533203,71.47888946533203,2511000.0,0.017470739707494687,-1.2497840921531183,6.342707248389461,45.388582200009424,36.29329351944788,0.04853958130443914,1.1720087326662707,4.129079125307385,3.483145945277329,24.36555274324508,1.4111099243164062,-2.162542860070147,-0.7473361968994112,-5.017282113621675,3.522609719822853,-2.8823091552605433,1.3876367614617209,1.7917137923976725,96.4039107798619,43.488438882293494,2.134972958361132,11,-0.23499679565429688,1.71722412109375,5.916114807128906,4.9194488525390625,-1.676666259765625,3,-0.02018020406988008,1.8052801540989178,71.48444366455078,-1.224895381336957,71.1722183227539,-2.233019174520637,69.40000152587889,-0.02018020406988008
4133,2016-11-18,72.76555633544922,73.11111450195312,72.52222442626953,72.68222045898438,2367000.0,0.00044307833287171583,-1.9201551120779343,0.06643271581661822,43.086968551750175,37.84222405230511,-0.30353582053220407,0.9880289780999192,4.104916826214449,3.4809329999369822,24.721074964011972,0.5888900756835938,-2.0067287533289715,-0.5866096496582003,-4.775431889786319,3.602212590469918,-2.6810207697222666,1.507801470405866,1.3999845854592792,92.09047934213352,37.29968305245943,2.0944111200640614,11,-0.2672233581542969,1.68499755859375,5.883888244628906,4.8872222900390625,-2.1488876342773438,4,-0.025927999994128426,-1.2497840921531183,72.73332977294922,1.8052801540989178,71.48444366455078,-1.224895381336957,71.1722183227539,-0.025927999994128426
4134,2016-11-21,73.56555938720703,73.73777770996094,72.77555847167969,73.13555908203125,3835800.0,0.010994254590314556,1.484951776724758,5.159846196099973,47.04655649096283,37.19624139148047,-1.5512932962092663,-0.013132089805310443,3.296757704249913,2.7093537805967003,25.452458195858398,0.9722213745117188,-1.9290087433759027,0.3406711578369084,-3.6449437162203964,4.326286031894213,-1.652136279191737,2.3334785948655536,0.26204904792938066,95.7453585901423,40.29356198559684,1.9928074370286495,11,-2.1961135864257812,0.8849945068359375,5.083885192871094,4.08721923828125,-2.8377838134765625,0,-0.042411187688523144,-1.9201551120779343,72.76555633544922,-1.2497840921531183,72.73332977294922,1.8052801540989178,71.48444366455078,-0.042411187688523144
4135,2016-11-22,71.13444519042969,73.18777465820312,70.84222412109375,73.11111450195312,6006600.0,-0.03304690696337054,1.202405599214849,-4.596902113163358,41.08859385511196,37.84521373015846,0.10882087608804625,2.186246481290837,5.731272864245383,5.146350267897475,26.14893899057297,2.7233352661132812,-1.9321162388819744,-1.8721652984619084,-5.811047406260272,2.066716809336455,-3.8416063523610973,0.09727575543728051,2.60333251953125,12.04954983980844,-42.31469901533891,1.9694410538991824,11,0.001110076904296875,3.3161087036132812,7.5149993896484375,6.518333435058594,-0.671112060546875,1,-0.015494972293289333,1.484951776724758,73.56555938720703,-1.9201551120779343,72.76555633544922,-1.2497840921531183,72.73332977294922,-0.015494972293289333
4136,2016-11-23,71.6977767944336,71.82221984863281,70.83222198486328,71.23555755615234,3320100.0,0.007919252093635532,1.7843915627749287,-0.23383741305975622,40.419865553999294,38.833178266115205,-0.6282222391450603,1.5220830504648006,5.174770227085091,4.595146081376356,26.120966725081075,0.9899978637695312,-1.9649579015492975,-1.1952781677246094,-5.148276629928844,2.7577202944796255,-3.171777398826734,0.7812210633775152,2.0400009155273438,29.789647539498525,-19.61349532244295,1.97649923110212,11,-0.5622215270996094,1.8083343505859375,6.951667785644531,5.9550018310546875,-0.38777923583984375,2,-0.011932764328143941,1.202405599214849,71.13444519042969,1.484951776724758,73.56555938720703,-1.9201551120779343,72.76555633544922,-0.011932764328143941
4137,2016-11-25,72.945556640625,73.47777557373047,71.75,72.04777526855469,2205900.0,0.017403326880956804,-1.313987350179325,1.9423280073946916,45.208579551322046,41.184834408943516,-1.6878847839001025,0.22714244157917562,3.9088069518538617,3.3566358004294017,25.282401762850498,1.779998779296875,-2.3834512623117092,0.08983497619628622,-3.845447987441858,4.025117939834431,-1.877806505622786,2.0574764580153584,-4.412223815917969,72.73426689108464,24.13009107286844,1.9676414818190704,11,-1.7055549621582031,-0.37555694580078125,4.987499237060547,4.707221984863281,-3.002220153808608,4,-0.02400576501497731,1.7843915627749287,71.6977767944336,1.202405599214849,71.13444519042969,1.484951776724758,73.56555938720703,-0.02400576501497731
4138,2016-11-28,71.9655532836914,73.18222045898438,71.86333465576172,72.99333190917969,3473100.0,-0.013434723128671111,-1.1406732751735198,-1.14479834117987,40.23507332790648,42.6594231322846,-0.28632746390506725,1.0984187678853772,4.851055400906176,4.331681882424192,25.007113326653784,1.3188858032226562,-2.3333951850418373,-0.7853904724121037,-4.697060301001343,3.126279356177136,-2.7412253867067164,1.170444441882509,-3.3333316040039023,39.00566384043567,-5.97853608932779,1.955834914294617,11,-0.2516632080078125,0.5327796936035156,5.896114349365234,5.687225341796875,-1.642219543457017,0,-0.012629511329190102,-1.313987350179325,72.945556640625,1.7843915627749287,71.6977767944336,1.202405599214849,71.13444519042969,-0.012629511329190102
4139,2016-11-29,72.25666809082031,72.7522201538086,72.0,72.10888671875,2817000.0,0.004045196539812945,-3.1154986016613098,-0.14378716233771055,38.64467839169647,42.55022536052786,-0.14484167997272834,0.6501280743361093,4.499071424813621,4.0309718780688115,24.512156726434288,0.7866668701171875,-2.052923293076674,-0.3733314514160213,-4.182687084005437,3.4360241811733943,-2.278009267710729,1.5313463648786865,-3.5275353332519472,53.84302597200353,13.50018551313886,1.9046778162947098,11,0.001110076904296875,0.24166488647460938,5.610551834106445,5.396110534667969,-1.5777816772460938,1,-0.022696858753396998,-1.1406732751735198,71.9655532836914,-1.313987350179325,72.945556640625,1.7843915627749287,71.6977767944336,-0.022696858753396998
4140,2016-11-30,71.52666473388672,72.58000183105469,70.75111389160156,72.25333404541016,7995600.0,-0.010102920273268645,1.6505528527200355,-4.917191533298916,46.94184303794713,43.117860106745084,0.7160250042274328,1.215079023866565,5.139411754652087,4.756156747102423,24.262781074929062,1.828887939453125,-1.5041542043978495,-0.9590015411376953,-4.702025709751297,2.784022627475906,-2.830513625444496,0.9125105431691054,-2.702559119995115,28.443236921113968,-16.067062247067017,1.8715120843068034,11,0.7177810668945312,0.9716682434082031,6.317777633666992,6.1261138916015625,-0.27111053466796875,2,-0.011169109633847762,-3.1154986016613098,72.25666809082031,-1.1406732751735198,71.9655532836914,-1.313987350179325,72.945556640625,-0.011169109633847762
4141,2016-12-01,70.25888824462889,71.55555725097656,69.79000091552734,71.38444519042969,4026600.0,-0.017724529641841347,1.4057488889466434,1.5489259391470704,48.68928735466145,43.48460512392865,2.0022302341773326,2.3012063747826517,6.285936415833632,6.008837343992141,24.194854983691688,1.7655563354492188,-1.0311542429533915,-2.0365558624267663,-5.828359077259549,1.7552473524060161,-3.9324574698431576,-0.1406542550103751,-1.3417092315405057,12.714641553776893,-34.85122780408105,1.8959016074163884,12,1.5050010681152486,2.23944473266603,7.585554122924819,7.393890380859389,3.3188934326172017,3,0.002909879310103447,1.6505528527200355,71.52666473388672,-3.1154986016613098,72.25666809082031,-1.1406732751735198,71.9655532836914,0.002909879310103447
4142,2016-12-02,70.73777770996094,71.53888702392578,70.12444305419922,70.554443359375,3800700.0,0.006816069500909849,-1.7113899613899615,-0.16288322973788,56.62865162215462,44.98923657619581,1.3527604363978867,1.582649518409795,5.634628373438147,5.52186554611599,24.123258082079435,1.4144439697265625,-0.8627515245234179,-1.3539997100830021,-5.012085353534147,2.3040859333681425,-3.1830425318085673,0.4750431116425631,-1.7293867656597115,27.939724486927187,-23.74085232519349,1.8290428217255714,12,1.0261116027832031,1.7605552673339844,6.503889083862305,6.613334655761719,4.613334655761719,4,0.008089310509287184,1.4057488889466434,70.25888824462889,1.6505528527200355,71.52666473388672,-3.1154986016613098,72.25666809082031,0.008089310509287184
4143,2016-12-05,70.77222442626953,70.94667053222656,70.47666931152344,70.81111145019531,2641500.0,0.00048696350696553203,2.0322151945463047,-0.21210986267166043,55.628469679616,45.94278248604617,1.1240277498359745,1.313922767564975,5.45319294973001,5.4745582078791415,24.5714217285874,0.470001220703125,-0.7456317769423322,-1.1280532836914006,-4.630474025386121,2.37436745800332,-2.879263654538761,0.6231570871559597,-1.6744457893797176,33.1583664722972,-22.69893942418662,1.7512103708473579,12,0.861663818359375,1.7261085510253906,6.06110954284668,6.170555114746094,3.10333251953125,0,-0.011712051531129641,-1.7113899613899615,70.73777770996094,1.4057488889466434,70.25888824462889,1.6505528527200355,71.52666473388672,-0.011712051531129641
4144,2016-12-06,69.06555938720703,70.76777648925781,68.76555633544922,70.66777801513672,3961800.0,-0.024114898929600614,1.221954110574888,41.20188346085933,41.31236400201867,45.96764583570247,2.3749955646580503,2.6595388117389405,7.000681332385668,7.16756886299126,25.740648896383778,2.0066680908203125,-0.822382034268685,-2.5189407348632784,-5.833760230235086,0.7958787605085291,-4.176350482549182,-0.8615309871773746,4.4122161865234375,7.864919084659587,-47.14183206579109,1.657409747685907,12,2.0561065673828125,3.4327735900878906,7.76777458190918,7.877220153808594,4.791107177734375,1,0.01821131058934622,2.0322151945463047,70.77222442626953,-1.7113899613899615,70.73777770996094,1.4057488889466434,70.25888824462889,0.01821131058934622
4145,2016-12-07,68.77889251708984,69.12999725341797,67.85666656494139,68.94667053222656,5584500.0,-0.004150648639650201,3.7651786606518827,0.104716055731741,38.8190270319354,45.78977488880648,2.561787889133882,2.495539201386009,7.07517179864503,7.438491933442691,27.64973406619506,1.2733306884765767,-0.88846930522881,-2.438274383544922,-5.2195916560138045,0.34304288892396073,-3.8289330197793703,-1.0476157473104735,4.604638671874994,24.932500861142852,-26.940863585173776,1.3906586362344424,12,1.8883285522460938,3.3811073303222656,7.582220077514648,8.163887023925781,4.969993591308594,2,0.02762466545986153,1.221954110574888,69.06555938720703,2.0322151945463047,70.77222442626953,-1.7113899613899615,70.73777770996094,0.02762466545986153
4146,2016-12-08,68.82888793945311,69.22222137451172,68.26444244384766,68.663330078125,2707200.0,0.0007269006599786021,1.011665731912507,-0.9867673139010567,32.089743939715234,44.33212648751683,2.304373679266533,2.2825395399889317,6.817874772666116,7.370470715846849,27.83402212588643,0.9577789306640625,-1.1023630445227042,-2.2105010986328324,-5.128825629862305,0.7078234325966406,-3.669663364247569,-0.7513388330180959,4.333568664550796,26.403127823038382,-19.017958557818126,1.4591622656147376,12,1.6905555725097798,3.3311119079589986,7.064168930053725,8.113891601562514,4.8455581665039205,3,0.03525650831232818,3.7651786606518827,68.77889251708984,1.221954110574888,69.06555938720703,2.0322151945463047,70.77222442626953,0.03525650831232818
4147,2016-12-09,69.46778106689453,69.76444244384766,68.75555419921875,68.87110900878906,2608200.0,0.00928233982224791,-1.437570853187587,3.604009216590171,35.67017459176614,43.824915516834565,1.2519327595184109,1.6373730150370704,5.966877927992314,6.661819818473674,26.93739118237716,1.0088882446289062,-1.0049278699697481,-1.5143302917480526,-4.511759030469989,1.4830984469738837,-3.0130446611090207,-0.015615922387084424,3.4824439355468684,52.13956095236472,12.10044376506606,1.4987143693609657,12,0.8366622924804688,2.692218780517578,6.370275497436523,7.474998474121094,3.649993896484375,4,0.059164126840236975,1.011665731912507,68.82888793945311,3.7651786606518827,68.77889251708984,1.221954110574888,69.06555938720703,0.059164126840236975
4148,2016-12-12,70.41555786132812,70.56111145019531,69.31222534179689,69.31222534179689,3565800.0,0.013643401010907885,-1.2638435581125513,1.8491439385221033,36.48585043071594,43.585045743392286,0.06835549564303278,0.8373653834717629,4.796300612543831,5.67055527695986,25.262126292563647,1.2488861083984233,-0.9168706590282625,-0.6331092834472685,-3.5098029777388717,2.243584410844335,-2.071456130593063,0.8052375636985261,2.3309248036132715,87.90088189430378,52.64002727204087,1.4383468471457992,12,-0.19722366333007812,1.7444419860839844,5.42249870300293,6.5272216796875,2.5566635131835938,0,0.07009181854547397,-1.437570853187587,69.46778106689453,1.011665731912507,68.82888793945311,3.7651786606518827,68.77889251708984,0.07009181854547397
4149,2016-12-13,70.663330078125,72.46666717529297,70.63666534423828,70.66666412353516,5863500.0,0.0035187141069707994,-63.591894439208296,-0.003021795651933435,47.5128846671253,43.64849481330098,-0.47963941583917347,0.7263306906111779,4.348693290180734,5.383097792829332,23.045118730833874,2.0511093139648438,-1.0174454987208748,-0.4485034942626953,-3.226559527256299,2.3295525387309084,-1.83753151075949,0.9405245222340994,1.8875599428163952,60.8820638088714,21.748035700502918,1.3890280164968005,12,-0.5016632080078125,1.4966697692871094,5.133337020874023,6.279449462890625,2.1177825927734375,1,0.0454581869284163,-1.2638435581125513,70.41555786132812,-1.437570853187587,69.46778106689453,1.011665731912507,68.82888793945311,0.0454581869284163
4150,2016-12-14,70.73222351074219,71.55777740478516,70.4477767944336,70.84889221191406,3519000.0,0.0009749530986018495,-2.238220303144962,34.993135011441645,44.621877950791756,43.19656043509323,-0.7521745357017124,0.6564398300615153,4.081373387386705,5.279839113850528,21.666177749911515,1.1100006103515625,-0.947062895317174,-0.3576103210449162,-3.1406172329543267,2.4253965908644943,-1.7491137769996215,1.033893134909789,1.7344436645507812,58.72558524602665,17.649076078478004,1.3915034559547028,12,-0.570556640625,1.4277763366699219,4.975276947021484,6.2105560302734375,3.2733306884765625,2,0.04417283805201899,-63.591894439208296,70.663330078125,-1.2638435581125513,70.41555786132812,-1.437570853187587,69.46778106689453,0.04417283805201899
4151,2016-12-15,71.0,71.28888702392578,70.23555755615234,70.7933349609375,3099600.0,0.0037857779095145094,1.685560894006886,-1.7713837300549307,37.83521285324484,41.108400571881035,-1.009978922181972,0.36945111643566975,3.608889558461641,4.9784620572399945,20.552435338536633,1.0533294677734375,-0.8716842447852713,-0.06561164855956747,-2.842583661183454,2.711360364064319,-1.4540976548715037,1.3228743577523687,1.4666671752929688,60.47904807132887,22.440111983417502,1.388486006311941,12,-0.8383331298828125,0.0311126708984375,4.8572235107421875,5.942779541015625,6.777778625488281,3,0.03871670575209074,-2.238220303144962,70.73222351074219,-63.591894439208296,70.663330078125,-1.2638435581125513,70.41555786132812,0.03871670575209074
4152,2016-12-16,71.26555633544922,71.43111419677734,70.46333312988281,71.05555725097656,4982400.0,0.0037402300767495067,2.576989777934438,1.0161326048434731,45.1937986120424,39.948992675483964,-1.3329731303677619,-0.012337777697439378,3.144332556331392,4.686788645432728,20.206675402530006,0.9677810668945312,-0.9304873624022747,0.2733333587646456,-2.3934585478237125,2.9401252653530037,-1.0600625945295263,1.6067293120588175,1.0167108154296898,61.92318948190735,23.014852633476686,1.3333959532941768,12,-1.1038894653320312,-0.4683341979980469,4.203887939453125,5.2894439697265625,5.129997253417969,4,0.03380159917883874,1.685560894006886,71.0,-2.238220303144962,70.73222351074219,-63.591894439208296,70.663330078125,0.03380159917883874
4153,2016-12-19,70.87889099121094,71.27555847167969,70.58333587646484,71.0633316040039,2618100.0,-0.005425697407289376,1.2737034670275282,-0.8782924613987284,40.662654340137784,39.876802713052754,-1.0388300186458537,0.23793523430525454,3.3167746444745205,5.03238675664241,19.997979833022576,0.6922225952148438,-0.9391941345255219,-0.018998718261713066,-2.551777854581161,2.5137804180577348,-1.285388286421437,1.2473908498980109,1.2263521362304743,28.834685196077093,-7.846420092447328,1.2663895681597264,12,-0.71722412109375,-0.08166885375976562,3.473888397216797,4.559444427490234,5.9311065673828125,0,0.03158745771636862,2.576989777934438,71.26555633544922,1.685560894006886,71.0,-2.238220303144962,70.73222351074219,0.03158745771636862
4154,2016-12-20,70.445556640625,71.09666442871094,70.00333404541016,70.94222259521484,2374200.0,-0.006113729271521318,1.714495430222096,2.69282316442606,42.366250599320175,40.27093866498439,-0.43489043750246026,0.4485389060034777,3.5028997458533553,5.411657873590173,20.334660637997835,1.0933303833007812,-1.1238285162658173,-0.296332931518549,-2.500278248791716,1.907612385754618,-1.3983055901551324,0.8056397271180344,1.4897434243164156,28.44893591958536,-8.89109650076653,1.101972658636585,12,-0.0800018310546875,0.3516654968261719,3.1383323669433594,4.223888397216797,6.235557556152344,1,0.03586691417283272,1.2737034670275282,70.87889099121094,2.576989777934438,71.26555633544922,1.685560894006886,71.0,0.03586691417283272
4155,2016-12-21,70.03221893310547,70.51222229003906,70.0,70.45333099365234,1613700.0,-0.005867477343222016,-1.109864554853713,0.8478778475859844,48.17985105533118,42.058728344497275,0.1954853935317118,0.8169522215997063,3.710386687139305,5.771333034854209,19.789449928821078,0.5122222900390625,-1.3157299708008452,-0.6545593261718778,-2.872254594195468,1.5631359418517121,-1.7634069601836728,0.45428830783991714,1.739935791835947,2.251318111302438,-36.62550682500243,1.1088476340117963,12,0.5788917541503906,0.7650032043457031,3.5516700744628906,4.637226104736328,6.9333343505859375,2,0.03925184407506355,1.714495430222096,70.445556640625,1.2737034670275282,70.87889099121094,2.576989777934438,71.26555633544922,0.03925184407506355
4156,2016-12-22,70.84222412109375,71.05000305175781,69.99555969238281,70.19110870361328,2625300.0,0.011566179114815611,-1.0234691263130924,-1.5461808826726575,50.79635433754255,43.73941498291687,-0.33402005740541085,-0.0637012159953656,2.6974419765054165,4.917827222102218,19.06357580163453,1.054443359375,-1.143870679708499,0.19822349548340412,-1.9698105541930317,2.36625754515984,-0.8857935293548138,1.282240520321622,0.7733110774476586,58.97821546441612,17.944702874121667,1.0840170248382162,12,0.047222137451171875,-0.045001983642578125,2.654996871948242,3.827220916748047,6.6044464111328125,3,0.04465317284106973,-1.109864554853713,70.03221893310547,1.714495430222096,70.445556640625,1.2737034670275282,70.87889099121094,0.04465317284106973
4157,2016-12-23,71.19444274902344,71.63111114501953,70.92444610595703,71.0088882446289,1699200.0,0.004971874221899375,-2.9875153367630283,0.2849794359232743,53.07042997448938,45.582146043336145,-0.4643899570533705,-0.5837653289695339,2.1332017948193425,4.528611018536054,19.247979358096234,0.7888870239257812,-0.8860179141945537,0.6379978179931669,-1.263761574644306,2.53975721063064,-0.3128818783255696,1.5888775143119034,-3.3377761840820455,73.30145772594751,29.979986640477435,0.950879696318739,12,0.036670684814453125,-0.3972206115722656,2.280000686645508,3.4750022888183594,6.601112365722656,4,0.09246979992065674,-1.0234691263130924,70.84222412109375,-1.109864554853713,70.03221893310547,1.714495430222096,70.445556640625,0.09246979992065674
4158,2016-12-27,71.0566635131836,71.9111099243164,71.02999877929688,71.44889068603516,1074600.0,-0.0019352526759082167,-2.955102739726027,-2.1138111097405536,68.76038737355441,47.942979677383825,-0.2526780387788534,-0.5455391890149599,2.047721622830494,4.617819435802943,19.370772160482375,0.8811111450195312,-0.5364211047138951,0.5456630706787138,-1.2550736200996937,2.3463997614571213,-0.35470527471049706,1.4460314160679246,-3.124508056640636,55.394204918848956,7.2742776418866555,0.9003683453892051,12,-0.10332870483398438,-0.2594413757324219,2.4177799224853516,3.612781524658203,6.9577789306640625,1,0.07513567076918881,-2.9875153367630283,71.19444274902344,-1.0234691263130924,70.84222412109375,-1.109864554853713,70.03221893310547,0.07513567076918881
4159,2016-12-28,70.61666870117188,71.37889099121094,70.41444396972656,71.0888900756836,1450800.0,-0.006192168197287851,-1.2002488969340424,1.2039486481229333,66.82945505712965,50.41048824475471,0.20115543234599897,-0.2473926195633851,2.2743344559544596,5.00665311144877,19.651085710435595,0.964447021484375,-0.25983489582650066,0.18766822814941975,-1.4170570530001072,1.7923935092989467,-0.6146944124253508,0.9900308687241903,-2.525355065917978,32.42457433037937,-17.85888618888646,0.8023626405747641,12,0.3366661071777344,0.18055343627929688,2.8577747344970703,4.052776336669922,7.71221923828125,2,0.08770349793233878,-2.955102739726027,71.0566635131836,-2.9875153367630283,71.19444274902344,-1.0234691263130924,70.84222412109375,0.08770349793233878
4160,2016-12-29,70.72777557373047,71.0,70.50777435302734,70.50777435302734,1418400.0,0.0015733802599604552,-3.4747537799972257,-0.4658857742951773,67.19660947153587,53.672865646787045,0.09985174601553126,-0.4441930064700159,1.9027145537055645,4.845381090823011,19.315800928126652,0.49222564697265625,-0.04564045229300007,0.33871955871582315,-1.1888804763943597,1.866319593826006,-0.42508045883927537,1.1025195762709217,-2.483670086914074,38.224833217166186,-14.456417265991284,0.7638000175550947,12,0.22555923461914062,-0.06055450439453125,2.1822242736816406,3.941669464111328,7.521110534667969,3,0.08417256975430809,-1.2002488969340424,70.61666870117188,-2.955102739726027,71.0566635131836,-2.9875153367630283,71.19444274902344,0.08417256975430809
4161,2016-12-30,70.46333312988281,70.93222045898438,70.25,70.92444610595703,2405700.0,-0.0037388768655955973,1.862493397570306,-2.0959564433347206,59.67182689157599,55.2815354556241,0.3130867241951023,-0.17249252122138614,2.043628665848729,5.050798736577491,18.590297793686435,0.682220458984375,-0.015976783745941248,0.06405487060547443,-1.4626134954998378,1.5907232367107866,-0.6992793124471746,0.8273890536581234,-2.072547465566416,12.842806292341255,-38.25844874413774,0.7633341830526548,12,0.4900016784667969,0.203887939453125,2.329721450805664,4.206111907958984,7.611114501953125,4,0.09227806669070371,-3.4747537799972257,70.72777557373047,-1.2002488969340424,70.61666870117188,-2.955102739726027,71.0566635131836,0.09227806669070371
4162,2017-01-03,71.30999755859375,71.35333251953125,70.55555725097656,70.66000366210938,2378700.0,0.012015673842029395,1.1659140809478437,-1.4096196164728072,58.86365354664087,57.303868700791114,-0.5884975758458353,-1.026730646726321,1.0782559693946183,4.1555366347196525,17.702477992672787,0.8899993896484375,0.06258911559322655,0.8821083068847599,-0.6919818003195104,2.4561984140890303,0.09506325328263188,1.669153360486888,-2.778398923877347,63.81260764726145,16.64887571523922,0.787045053602134,1,-0.3566627502441406,-0.6427764892578125,1.0108356475830078,3.359447479248047,7.065559387207031,1,0.08605627799370552,1.862493397570306,70.46333312988281,-3.4747537799972257,70.72777557373047,-1.2002488969340424,70.61666870117188,0.08605627799370552
4163,2017-01-04,69.94333648681639,70.88888549804688,69.413330078125,70.88888549804688,4085100.0,-0.01916506967560061,2.121055391939323,-1.4547044462181542,44.160101982091156,57.503185521099,0.70571221016057,0.2894905836523094,2.3214919860195806,5.461079120807412,17.04724349810239,1.89666748046875,0.15128023372045618,-0.44310836791993324,-2.0226639563394286,1.1364472204995621,-1.2328861621296738,0.34666942628980735,-1.2765574005159834,26.96463921127126,-17.701094806477432,0.7897777942097453,1,0.7188835144043111,0.5761070251464986,1.9616641998291158,4.726108551025405,8.447776794433608,2,0.11226542830723796,1.1659140809478437,71.30999755859375,1.862493397570306,70.46333312988281,-3.4747537799972257,70.72777557373047,0.11226542830723796
4164,2017-01-05,70.32333374023439,70.8566665649414,69.71666717529297,70.02111053466797,3331800.0,0.005432930033150818,-1.5024409442225404,-0.3196272239480475,46.84281341530383,57.35462578331818,0.34258037446987544,0.009016332264579319,1.7949381286509691,5.029748852574542,15.609067760709202,1.1399993896484375,0.14983261782248292,-0.12599983215331179,-1.579226738665028,1.3272270743584045,-0.852613285409177,0.6006136211025535,-1.526781420413343,46.90734623250034,3.8540231139559964,0.7266134532558587,1,0.3388862609863139,-0.01889038085938921,1.7827777862548686,4.346111297607408,8.64333343505858,3,0.10936780574173666,2.121055391939323,69.94333648681639,1.1659140809478437,71.30999755859375,1.862493397570306,70.46333312988281,0.10936780574173666
4165,2017-01-06,70.67888641357422,71.2066650390625,70.44444274902344,70.44444274902344,2650500.0,0.005055970108772012,-5.502391877379674,0.7757301895841909,47.553724599455755,56.99433359019743,0.0987932588542435,-0.2075356671731754,1.3136397858932582,4.620737166977818,13.638809874032297,0.8833312988281108,0.22621723024158769,0.13455314636230753,-1.0891769103803455,1.3582832031049605,-0.477311882009019,0.746418174733634,-1.757751789573362,65.23478055686644,23.378346566519895,0.6118650283713264,1,-0.016666412353515625,-0.4605522155761719,1.6991691589355469,3.990558624267578,8.756668090820312,4,0.10823602229830387,-1.5024409442225404,70.32333374023439,2.121055391939323,69.94333648681639,1.1659140809478437,71.30999755859375,0.10823602229830387
4166,2017-01-09,71.25555419921875,71.47333526611328,70.57666778564453,70.57666778564453,3477600.0,0.008158982334132814,-1.6415832237618422,2.895733671775847,49.92725113618077,56.64509149705203,-0.4616223605240748,-0.6251331652390633,0.6646945470568539,4.005751038108372,11.55508464566413,0.89666748046875,0.33501433779819934,0.5898876190185547,-0.37057767729007196,1.5503529153271813,0.10965497086424136,1.070120267172868,-2.214820563205265,89.42813017343866,48.04001314593572,0.4802326481543128,1,-0.5933341979980469,-1.0938873291015625,1.115835189819336,3.413890838623047,8.382225036621094,0,0.09814437608088045,-5.502391877379674,70.67888641357422,-1.5024409442225404,70.32333374023439,2.121055391939323,69.94333648681639,0.09814437608088045
4167,2017-01-10,73.5777816772461,73.77777862548828,71.304443359375,71.39221954345703,3569400.0,0.03259012583825793,-1.0950574519510399,3.219334030095636,65.31721777053417,56.262517096716444,-2.6934667527376774,-2.7654481146015826,-1.6953970066270472,1.6638906548001842,9.986652661181589,2.5222244262695312,0.49055139007514015,2.7066150665283146,1.2139858838752247,4.199244249181405,1.9603004752017625,3.4529296578548667,-4.42223298970049,95.41758950594084,50.275241534458665,0.746314591326546,1,-1.9822273254394531,-2.76055908203125,-1.4466705322265625,1.0916633605957031,6.585548400878906,1,0.061114454011603314,-1.6415832237618422,71.25555419921875,-5.502391877379674,70.67888641357422,-1.5024409442225404,70.32333374023439,0.061114454011603314
4168,2017-01-11,75.35111236572266,76.51555633544922,74.4544448852539,75.0999984741211,5687100.0,0.024101442691700115,-1.672913100691593,0.11489670676450259,74.16533183401114,57.07761451636995,-4.239384336578809,-4.3743351609552406,-3.4986583982430943,-0.12378606751684629,9.439539462217514,2.937774658203125,0.6250880559506129,4.233168029785162,1.752630157837899,6.713705901732425,2.9928990938115305,5.473436965758793,-5.918229881900487,82.87302613270133,34.14768660941806,1.2402689359736314,1,-2.386669158935547,-3.1650009155273438,-3.220001220703125,-0.6816673278808594,5.166664123535156,2,0.040138021657845524,-1.0950574519510399,73.5777816772461,-1.6415832237618422,71.25555419921875,-5.502391877379674,70.67888641357422,0.040138021657845524
4169,2017-01-12,73.87555694580078,75.28555297851562,73.44999694824219,75.28555297851562,3741300.0,-0.019582397307688737,1.6036329006390313,-5.614966275748921,67.13908353667577,57.071222745829935,-2.5177049992208964,-2.7887704966089757,-2.09060516845247,1.3250604655513598,9.895193450769813,1.9011154174804688,0.6909441461532708,2.597001266479495,-0.1601485489517671,5.354151081910757,1.218426358763864,3.975576174195126,-3.876060553848447,56.51540113577958,1.8324520658130297,1.3785749077156317,1,-0.9111137390136719,-1.6894454956054688,-1.8094463348388672,0.7938880920410156,7.476661682128906,3,0.06112382122224913,-1.672913100691593,75.35111236572266,-1.0950574519510399,73.5777816772461,-1.6415832237618422,71.25555419921875,0.06112382122224913
4170,2017-01-13,73.8566665649414,74.9977798461914,73.62110900878906,74.22222137451172,2621700.0,-0.0002557054273476522,-2.2908338196673474,0.2592594596641975,64.46318323348555,57.60359567270878,-2.2443207614577148,-2.660192345680642,-2.1323747330362153,1.3087354647343261,10.27633645989813,1.3766708374023438,0.6778194974832985,2.421888732910162,-0.5505806083565545,5.394358074176878,0.9356540622767966,3.9081234035435273,-3.335885377509328,55.22916875422329,1.0445341398105157,1.4862346706333585,1,-0.8922233581542969,-1.6705551147460938,-2.0466670989990234,0.8127784729003906,7.485557556152344,4,0.06918807533587223,1.6036329006390313,73.87555694580078,-1.672913100691593,75.35111236572266,-1.0950574519510399,73.5777816772461,0.06918807533587223
4171,2017-01-17,73.74888610839844,74.14888763427734,72.77777862548828,73.83444213867188,2360700.0,-0.0014593192673839628,2.838238434923754,0.23404432942355052,62.55051076788359,58.013246475069074,-1.8120266038307165,-2.462148712897914,-2.076474093733765,1.373734249018355,10.352183493910507,1.3711090087890625,0.7148082404058869,2.17666397094726,-0.9607913518577078,5.314119293752228,0.607936309544769,3.745391632349751,-2.7485229091249863,46.908266242674195,-4.657530808462958,1.5687276614024852,1,-0.7844429016113281,-1.35888671875,-2.335275650024414,0.5822257995605469,7.956672668457031,1,0.07710853269888918,-2.2908338196673474,73.8566665649414,1.6036329006390313,73.87555694580078,-1.672913100691593,75.35111236572266,0.07710853269888918
4172,2017-01-18,73.67444610595703,74.22222137451172,73.3499984741211,73.75444030761719,1768500.0,-0.0010093712104612962,-1.39329265101479,0.934991974317817,62.942261906558045,60.10015313334318,-1.5275570510423222,-2.316769554151307,-2.0799554249917946,1.422923081152419,10.542739078914998,0.872222900390625,0.7510416904102897,1.9817794799804744,-1.288256323482159,5.251815283443108,0.34676157824915776,3.616797381711791,-2.232867455789517,23.98932066182504,-25.973057352960033,1.6350179017313187,1,-0.5583343505859375,-1.0388908386230469,-2.3347244262695312,0.6566658020019531,8.198890686035156,2,0.08094167577868827,2.838238434923754,73.74888610839844,-2.2908338196673474,73.8566665649414,1.6036329006390313,73.87555694580078,0.08094167577868827
4173,2017-01-19,73.1177749633789,73.7933349609375,72.67778015136719,73.60221862792969,2252700.0,-0.007555823925401883,1.5743285474088224,6.055984740104912,62.224385005201825,61.809216643331844,-0.5288518021467894,-1.6693554403914703,-1.6025464822056108,1.9493238915613915,10.57682195708853,1.1155548095703125,0.8651472337120083,1.313164138793951,-1.9926667594892535,4.6189950370771555,-0.33975131034765127,2.9660795879355533,-1.2702780983888573,16.872436411297638,-33.849804063186596,1.6529154491416,1,0.3622245788574219,-0.20388412475585938,-1.8855533599853516,1.2133369445800781,8.441116333007812,3,0.09635899230077594,-1.39329265101479,73.67444610595703,2.838238434923754,73.74888610839844,-2.2908338196673474,73.8566665649414,0.09635899230077594
4174,2017-01-20,72.97222137451172,73.46888732910156,72.6933364868164,73.46888732910156,2322900.0,-0.001990673115259467,2.123028003502358,1.0252295384033892,60.93311926741884,63.295816050883296,0.035717095521221154,-1.3963990105193034,-1.56469052891687,2.065511472475734,10.27041844184284,0.7755508422851562,0.9329851107417113,1.0412773132324276,-2.2388877835655308,4.321442410030386,-0.5988052351665516,2.6813598616314067,-0.7512797518849368,12.691433701539362,-37.975328556944575,1.6400825483989823,1,0.5738906860351562,-0.007778167724609375,-1.7830543518066406,1.3588905334472656,8.916664123535156,4,0.10340311659172907,1.5743285474088224,73.1177749633789,-1.39329265101479,73.67444610595703,2.838238434923754,73.74888610839844,0.10340311659172907
4175,2017-01-23,72.78111267089844,73.55332946777344,72.39666748046875,73.05999755859375,2450700.0,-0.002618924023601532,-1.2078436512444115,0.5615140017511789,61.371585484904536,64.56740875629706,0.6217723906448356,-1.0422263730863222,-1.5097200376465736,2.2218351779815464,9.869901951975855,1.1566619873046875,1.2188818066925506,0.712723922729495,-2.461095070518482,3.886542915977472,-0.8741855738944935,2.2996334193534835,3.7344436645507812,21.059098374700664,-32.97143610789281,1.5869094966239918,1,1.1288871765136719,0.18333053588867188,-1.620279312133789,1.5499992370605469,9.562217712402344,0,0.11776552518217276,2.123028003502358,72.97222137451172,1.5743285474088224,73.1177749633789,-1.39329265101479,73.67444610595703,0.11776552518217276
4176,2017-01-24,74.00555419921875,74.41999816894531,72.63111114501953,73.07333374023438,4227300.0,0.0168236165041471,1.0315467526166215,-3.342671116704054,62.75233092997534,64.2824213295683,-0.19172016174195505,-2.12655771302515,-2.738272870206373,0.9694111464823294,10.056633957712545,1.7888870239257812,1.5176734713174795,1.778998947143549,-1.4523003089622932,5.010298203249391,0.1633493190906279,3.39464857519647,2.42762435913086,79.51674572589951,25.619654281012473,1.615649628052918,1,0.4505577087402344,-1.0411109924316406,-2.8447208404541016,0.3255577087402344,8.502220153808594,1,0.09913674725176835,-1.2078436512444115,72.78111267089844,2.123028003502358,72.97222137451172,1.5743285474088224,73.1177749633789,0.09913674725176835
4177,2017-01-25,77.77777862548828,77.82444763183594,74.66889190673828,75.0,10207800.0,0.050972179954424934,1.198138301405973,2.979744328411955,80.19182799340936,64.95203201394587,-3.6939837681378123,-5.6710442531068,-6.4137628678190595,-2.8071753507700805,11.25199184979267,3.8188934326171875,1.913867810288707,5.222056579589847,1.1911246029510352,9.252988556228658,3.206590591270441,7.237522567909252,-5.381111145019531,99.14018244943283,40.10810183124884,2.0154659883194075,1,-2.6672210693359375,-4.1588897705078125,-7.181388854980469,-3.446666717529297,4.976661682128906,2,0.0505000299671714,1.0315467526166215,74.00555419921875,-1.2078436512444115,72.78111267089844,2.123028003502358,72.97222137451172,0.0505000299671714
4178,2017-01-26,76.39555358886719,77.66666412353516,76.04777526855469,77.3677749633789,4985100.0,-0.01777146456286338,1.0622791970182182,-0.34999958801282105,71.72269985534537,65.46132271602026,-2.400458202375191,-4.077384559040624,-4.899582207529605,-1.4431956593798674,12.717027007940773,1.7300033569335938,2.255660239731583,3.5728870391845646,-0.7374897249860055,7.883263803355135,1.4176986570992796,5.72807542126985,-3.8903305053710966,73.67443037262977,12.567147489625881,2.1551883820852833,1,-1.2849960327148438,-2.7766647338867188,-5.916109085083008,-2.064441680908203,5.3488922119140625,3,0.07170290606969631,1.198138301405973,77.77777862548828,1.0315467526166215,74.00555419921875,-1.2078436512444115,72.78111267089844,0.07170290606969631
4179,2017-01-27,76.80999755859375,77.25111389160156,75.7933349609375,76.04222106933594,3792600.0,0.005424975018270661,-1.3037895320657351,-0.7897136489551209,71.84134754675976,66.28111875082853,-2.6316205045010435,-4.220433540553245,-5.184707017968293,-1.8713183717465967,13.760108789805209,1.4577789306640625,2.290755144925896,3.677664566040036,-0.849828483352411,8.205157615432483,1.4139180413438055,5.941411090736267,-4.198389984130856,81.31003753004512,19.868732947595333,2.2637465246962254,1,-1.6994400024414062,-3.1911087036132812,-6.33055305480957,-2.4788856506347656,4.317779541015625,4,0.061826505516685115,1.0622791970182182,76.39555358886719,1.198138301405973,77.77777862548828,1.0315467526166215,74.00555419921875,0.061826505516685115
4180,2017-01-30,76.68111419677734,76.71666717529297,75.96221923828125,76.37777709960938,2817000.0,-0.0016779503438740795,3.029707206748304,0.3950851600850607,69.96485636816197,67.10493492863723,-2.3020398655329615,-3.8184464322087024,-4.9824684371325105,-1.7654291921344623,14.85956000728647,0.8477783203125,2.053772791971852,3.2511142730712947,-1.3920755980230552,7.894304144165645,0.9295193375241269,5.572709208618463,-3.965249821166992,77.98460704479648,19.25382116997831,2.321594935547173,1,-1.570556640625,-3.062225341796875,-6.099725723266602,-2.3500022888183594,4.219993591308594,0,0.06791465350784365,-1.3037895320657351,76.80999755859375,1.0622791970182182,76.39555358886719,1.198138301405973,77.77777862548828,0.06791465350784365
4181,2017-01-31,76.9655532836914,77.50444030761719,76.06222534179688,76.47000122070312,3465900.0,0.003709376029463307,-1.2000011638124166,1.6336678487889535,64.66569344994319,67.29642732234669,-2.3269097659509583,-3.7848289669582584,-5.198800168211079,-2.066030795078774,15.952054863244907,1.4422149658203125,1.9980636294772864,3.210442352294919,-1.4685440471567404,7.889428751746578,0.8709491525690964,5.549935552020742,-4.147517242956539,72.78151859866297,17.919245573995383,2.339493199725828,1,-1.8549957275390625,-3.3466644287109375,-6.261386871337891,-2.634441375732422,4.814445495605469,1,0.0698725192007279,3.029707206748304,76.68111419677734,-1.3037895320657351,76.80999755859375,1.0622791970182182,76.39555358886719,0.0698725192007279
4182,2017-02-01,77.44667053222656,77.55555725097656,76.44222259521484,76.6722183227539,3225600.0,0.0062510724344666535,1.2441158604568907,1.5628069527196589,60.21448754078632,67.07310538185608,-2.477165553556688,-3.9870475526469704,-5.645076702133792,-2.562592951251858,17.46395664442416,1.1133346557617188,2.0166426980372876,3.384725952148443,-1.4222303081730132,8.1916822124699,0.9812478219877079,5.7882040823091785,-4.528506259669669,88.25654371367715,35.4115949227015,2.40347813016073,2,-2.3361129760742188,-3.8277816772460938,-6.603336334228516,-3.2888946533203125,4.1266632080078125,2,0.06534953389241949,-1.2000011638124166,76.9655532836914,3.029707206748304,76.68111419677734,-1.3037895320657351,76.80999755859375,0.06534953389241949
4183,2017-02-02,77.7955551147461,77.88777923583984,76.78221893310547,77.01555633544922,3142800.0,0.004504836426433068,1.2926304464766003,1.0071619265286822,71.46508448971952,68.24332373988948,-2.338661903979059,-3.918399634527077,-5.955387078028508,-2.8985628764747275,18.304355706977855,1.105560302734375,2.095355350231472,3.3409996032714844,-1.3303347817830513,8.01233398832602,1.0053324107442165,5.676666795798752,-4.779265175003616,95.5967259573879,41.430853648194656,2.335667192527265,2,-2.653331756591797,-4.145000457763672,-6.7813873291015625,-3.6833343505859375,3.7477798461914062,3,0.06374252597795449,1.2441158604568907,77.44667053222656,-1.2000011638124166,76.9655532836914,3.029707206748304,76.68111419677734,0.06374252597795449
4184,2017-02-03,78.01444244384766,78.10555267333984,77.52999877929688,77.77777862548828,2917800.0,0.002813622562095164,1.7480329302054496,0.3034156265894597,72.27912932138284,69.45527305505374,-1.9747604095427675,-3.722393965945045,-6.158151829300209,-3.115852027674734,19.223595109057815,0.5755538940429688,2.2005506926035565,3.1753314971923885,-1.3272906030669418,7.677953597451719,0.9240204470627162,5.426642547322061,-4.803292932261286,95.749134129021,39.994443967247236,2.251311050129666,2,-2.6461105346679688,-4.255001068115234,-7.139163970947266,-3.9022216796875,4.216667175292969,4,0.04781170306534377,1.2926304464766003,77.7955551147461,1.2441158604568907,77.44667053222656,-1.2000011638124166,76.9655532836914,0.04781170306534377
4185,2017-02-06,78.32888793945312,78.44999694824219,77.41222381591797,77.78333282470703,2916900.0,0.004030606202586107,1.634700498765193,2.305190199871051,74.00982614663708,70.70610585690504,-1.5863132908230853,-3.61993066699398,-6.374114382656586,-3.4070554048376778,20.5577995645544,1.0377731323242188,2.3884507471667717,3.1072769165039062,-1.2029209436704065,7.417474776678219,0.952177986416757,5.2623758465910555,-4.824074238161543,94.92794836565805,36.48226346362574,2.1550989300871537,2,-1.7694435119628906,-4.397224426269531,-7.453609466552734,-4.216667175292969,4.6344451904296875,0,0.03573252772744251,1.7480329302054496,78.01444244384766,1.2926304464766003,77.7955551147461,1.2441158604568907,77.44667053222656,0.03573252772744251
4186,2017-02-07,78.24888610839844,78.4800033569336,77.94444274902344,78.23110961914062,3415500.0,-0.0010213579326764366,1.2314514590883083,0.032584222523669014,73.96669339488017,70.01442423484625,-0.9399400064647239,-3.1506797795037187,-6.212689372493315,-3.3056197301634427,22.204674452401566,0.5355606079101562,2.635012293679381,2.6776084899902344,-1.406610941330996,6.761827921311465,0.6354987743296192,4.7197182056508495,-4.348457747350807,88.65838500014976,24.78619134924621,2.0421097156606183,2,-1.1122169494628906,-4.302219390869141,-7.438608169555664,-4.136665344238281,4.3655548095703125,1,0.03389468926130612,1.634700498765193,78.32888793945312,1.7480329302054496,78.01444244384766,1.2926304464766003,77.7955551147461,0.03389468926130612
4187,2017-02-08,78.07444763183594,78.2933349609375,77.70222473144531,77.945556640625,3100500.0,-0.002229277440714661,1.0862751433879958,7.250643776824035,77.05284056887163,70.60666209190472,-0.803488941877049,-2.763790510675932,-5.997401765822289,-3.1301836853085803,23.32794878982536,0.5911102294921875,2.9263350584676147,2.278336715698245,-1.838761484131524,6.395434915528014,0.21978761578336048,4.33688581561313,-3.716061771199705,76.11264896733952,6.035249681047503,2.0585490999148877,2,-0.9377784729003906,-4.127780914306641,-7.264169692993164,-3.9622268676757812,5.239997863769531,2,0.04746176578711969,1.2314514590883083,78.24888610839844,1.634700498765193,78.32888793945312,1.7480329302054496,78.01444244384766,0.04746176578711969
4188,2017-02-09,78.37555694580078,78.83777618408203,77.80555725097656,77.99555969238281,2427300.0,0.003856694771440905,-1.716357978216132,2.9482064638333134,78.99827376116978,71.40187611572804,-0.8875316800373128,-2.9794566561407123,-6.221727541672465,-3.4324020204289383,23.220619507984797,1.0322189331054688,3.147548282793508,2.4282238006591825,-1.8394766376422353,6.6959242389606,0.2943735815084807,4.562074019809884,-3.6050093355348167,67.57613058603158,-9.357023303195518,2.133850219150706,2,-0.9755592346191406,-4.250003814697266,-7.565279006958008,-5.2077789306640625,4.961112976074219,3,0.04080068989678698,1.0862751433879958,78.07444763183594,1.2314514590883083,78.24888610839844,1.634700498765193,78.32888793945312,0.04080068989678698
4189,2017-02-10,78.39111328125,78.7411117553711,78.1611099243164,78.43555450439453,2419200.0,0.00019848452828186147,-1.2995508099033561,-0.11695143252956412,80.68559486271243,72.59306928178921,-0.7322214994262595,-2.7820084603833948,-6.168121398990891,-3.46172637306384,23.853762120068083,0.5800018310546875,2.777908201085296,2.2180023193359375,-2.065953321502036,6.501957960173911,0.07602449891695073,4.359980139754924,-3.132498242126104,68.66738025153867,-14.700056225994558,2.141977820418985,2,-0.9411125183105469,-4.1138916015625,-7.800281524658203,-6.159446716308594,4.492218017578125,4,0.04021146718988455,-1.716357978216132,78.37555694580078,1.0862751433879958,78.07444763183594,1.2314514590883083,78.24888610839844,0.04021146718988455
4190,2017-02-13,78.96666717529297,79.03221893310547,77.88666534423828,78.33333587646484,2326500.0,0.007342080880749835,1.9971256337578347,-14.250987124463519,79.20978608218016,74.20907957425999,-1.0610565906053466,-3.1148026701247886,-6.642865057271337,-4.0572795870518945,24.571583908395706,1.1455535888671875,2.629875789603801,2.5380561828613253,-1.773635316729795,6.8497476824524455,0.3822104330657652,4.693901932656885,-3.2785527987741006,95.07127491753909,10.753399504321237,2.1558457497955583,2,-1.2294464111328125,-4.228336334228516,-8.483335494995117,-6.806667327880859,4.178886413574219,0,0.0413394988115825,-1.2995508099033561,78.39111328125,-1.716357978216132,78.37555694580078,1.0862751433879958,78.07444763183594,0.0413394988115825
4191,2017-02-14,79.43555450439453,79.77777862548828,78.91666412353516,79.15777587890625,2774700.0,0.005937788004408473,-1.26608442503639,0.4385992386642895,65.97433379011815,74.8490624908524,-1.2770205608391763,-3.3052784773186943,-6.962544671768782,-4.551076274719065,26.05815308702017,0.861114501953125,2.4629701127745562,2.7226100921630803,-1.5950311010676756,7.040251285393836,0.5637894955477094,4.881430688778451,-3.279265489953545,83.51167261539366,1.0245716621104464,2.1588205966153775,2,-1.1555557250976562,-4.258331298828125,-8.995277404785156,-7.275554656982422,3.4733352661132812,1,0.04441057467903886,1.9971256337578347,78.96666717529297,-1.2995508099033561,78.39111328125,-1.716357978216132,78.37555694580078,0.04441057467903886
4192,2017-02-15,79.63777923583984,79.9222183227539,78.945556640625,79.06999969482422,2725200.0,0.0025457710052760874,-1.3918275069598849,2.044000109862946,90.43811887312043,76.9571774223414,-1.2692232194329165,-3.2020071446031864,-7.025573880509995,-4.804147708582036,27.608567043136144,0.9766616821289062,2.3604950634176305,2.6266681671142607,-1.630678194085604,6.884014528314125,0.4979949865143283,4.755341347714193,-2.9020518836312874,86.56189738136861,2.8377761377333997,2.1286731805999355,2,-0.9705581665039062,-4.024448394775391,-9.225835800170898,-7.477779388427734,4.584442138671875,2,0.03737750739273893,-1.26608442503639,79.43555450439453,1.9971256337578347,78.96666717529297,-1.2995508099033561,78.39111328125,0.03737750739273893
4193,2017-02-16,80.163330078125,80.1933364868164,79.17778015136719,79.38111114501953,2605500.0,0.006599265415585975,1.4115840678303877,1.377680730986294,90.69598195602336,79.00349438174591,-1.5908823717054474,-3.3441133352913255,-7.404062833766176,-5.3638477673029,29.76400029250632,1.0155563354492188,2.38697475319087,2.799941253662112,-1.2624709671631962,6.862353474487421,0.768735143249458,4.831147364074766,-2.8540343512182744,98.69914665608256,14.063671533414734,2.0312061104126515,2,-1.3605499267578125,-3.868328094482422,-8.956941604614258,-8.00333023071289,5.094444274902344,3,0.03930868907778007,-1.3918275069598849,79.63777923583984,-1.26608442503639,79.43555450439453,1.9971256337578347,78.96666717529297,0.03930868907778007
4194,2017-02-17,80.51777648925781,80.81777954101562,79.73777770996094,79.82555389404297,3488400.0,0.0044215529817359656,-1.4891288101915756,0.8849473797146118,94.14479817549453,81.2407134960634,-1.7353814694011191,-3.272040510968907,-7.549277227157191,-5.745442143703684,32.13185365401122,1.0800018310546875,2.480887292330138,2.7771099090576143,-0.9564140891140624,6.510633907229291,0.910347909971776,4.643871908143453,-2.631672610369151,89.76488012348153,4.110977314701785,1.8667619990858364,2,-1.2577743530273438,-3.910552978515625,-7.942499160766602,-8.3316650390625,4.423332214355469,4,0.035009578698354415,1.4115840678303877,80.163330078125,-1.3918275069598849,79.63777923583984,-1.26608442503639,79.43555450439453,0.035009578698354415
4195,2017-02-21,81.35221862792969,81.46333312988281,80.39666748046875,80.55555725097656,4335300.0,0.010363452333823409,1.0937790157845868,1.1508745632694448,94.80261630217448,83.55581604131832,-2.342167832048716,-3.6168720066369247,-8.151235602638081,-6.62543056628968,34.935849872967694,1.0666656494140625,2.4697902857614764,3.1829967498779297,-0.0932060332309419,6.459199532986801,1.5448953583234868,4.821098141432373,-2.879779616615636,95.63686911506095,8.009572390536292,1.6381013915544367,2,-1.769439697265625,-4.422218322753906,-8.776941299438477,-9.166107177734375,3.7233352661132812,1,0.01882078567397283,-1.4891288101915756,80.51777648925781,1.4115840678303877,80.163330078125,-1.3918275069598849,79.63777923583984,0.01882078567397283
4196,2017-02-22,81.34222412109375,81.56888580322266,80.9544448852539,81.0888900756836,2506500.0,-0.00012285475435702686,-1.3531680521264007,0.31799463704271214,94.02329294831338,85.44142186125629,-2.064324485609106,-3.192744238961353,-7.905691906560875,-6.657209443106353,37.36744880412632,0.61444091796875,2.438842518069052,2.806168746948245,-0.13266831730902595,5.745005811205516,1.3367502148196024,4.275587279076888,-2.2716062860659463,91.35976966365659,3.654595835828175,1.469418532128637,2,-1.6550025939941406,-4.359447479248047,-8.766946792602539,-9.156112670898438,3.7977752685546875,2,0.022169660188893214,1.0937790157845868,81.35221862792969,-1.4891288101915756,80.51777648925781,1.4115840678303877,80.163330078125,0.022169660188893214
4197,2017-02-23,81.70555877685547,81.8477783203125,81.17444610595703,81.25555419921875,2416500.0,0.004466741101408989,-1.1996386067667768,1.7763288661346184,94.0427492042103,87.11303024381634,-2.0768189196348317,-3.422189281929775,-8.044995464851354,-7.064567352845401,38.35567602828505,0.6733322143554688,2.377117166105151,2.9731143951416072,-0.2623476958304991,6.208576486113714,1.355383349655554,4.59084544062766,-2.1352873481886974,94.67342168578303,7.637389217221411,1.6177310454860503,2,-1.8383369445800781,-4.583335876464844,-9.028337478637695,-9.519447326660156,3.4577713012695312,3,0.014727651480099802,-1.3531680521264007,81.34222412109375,1.0937790157845868,81.35221862792969,-1.4891288101915756,80.51777648925781,0.014727651480099802
4198,2017-02-24,81.87333679199219,82.0888900756836,81.2588882446289,81.4888916015625,2531700.0,0.002053446762354749,1.035436311929352,0.8543139548683519,93.97335827915558,88.58944840119894,-1.8956018004105886,-3.329235605280985,-8.012728104922772,-7.284426759158023,39.430872615850255,0.8300018310546875,2.3366746038061876,2.8670032501220675,-0.4615925369229501,6.195599037167085,1.2027053565995516,4.531301143644583,-1.8475639849962704,90.83185955575746,4.6956455182297105,1.6642978935225106,2,-1.88555908203125,-4.630558013916016,-8.997503280639648,-9.687225341796875,3.0944442749023438,4,0.028689249449880272,-1.1996386067667768,81.70555877685547,-1.3531680521264007,81.34222412109375,1.0937790157845868,81.35221862792969,0.028689249449880272
4199,2017-02-27,81.55889129638672,82.11111450195312,81.40110778808594,81.93000030517578,2671200.0,-0.003840633690115114,-1.0679525354428692,-0.9653105774955348,86.80694054907471,89.43357667529831,-1.2120074572388262,-2.7834838620248377,-7.505754277277859,-7.0121961286515955,40.76450056832101,0.7100067138671875,2.291294002925426,2.315113067626953,-1.0312729434334642,5.6614990786873705,0.6419200620967445,3.988306073157162,-1.1204950356532635,67.79001050214492,-16.52218503548957,1.673193005530209,2,-1.0450019836425781,-4.305000305175781,-8.361946105957031,-9.372779846191406,3.1455535888671875,0,0.04535229694575915,1.035436311929352,81.87333679199219,-1.1996386067667768,81.70555877685547,-1.3531680521264007,81.34222412109375,0.04535229694575915
4200,2017-02-28,81.88888549804688,82.11444091796875,81.06777954101562,81.33333587646484,3556800.0,0.004046084938317263,1.0794725074841791,-1.4969984786809754,89.24310719220898,92.01899594219731,-1.2112711384520907,-2.8494113304497546,-7.637637049350673,-7.3805730074014235,41.997047461163916,1.046661376953125,2.2171800287121357,2.38471870422363,-0.9323892076477591,5.701826616095019,0.7261647482879283,4.043272660159332,-1.115945589069483,80.55550074649935,-3.0744560401674477,1.6585539559356963,2,-1.35888671875,-4.633331298828125,-8.633607864379883,-9.702774047851562,2.866668701171875,1,0.037272740824384476,-1.0679525354428692,81.55889129638672,1.035436311929352,81.87333679199219,-1.1996386067667768,81.70555877685547,0.037272740824384476
4201,2017-03-01,82.34333038330078,82.73222351074219,81.45333099365234,81.86666870117188,2839500.0,0.0055495307145772,1.038972649811766,0.8580001922627958,93.40269105046534,92.34839285079119,-1.3520544802984489,-3.035964728827281,-7.8932377445637485,-7.873773364746711,43.05374918833913,1.2788925170898438,2.154550503566881,2.570274734497076,-0.7522319373930344,5.892781406387186,0.9090213985520137,4.231528070442138,-1.3020902725251204,76.63525270212044,-7.617368717380302,1.661253335945057,3,-1.3883285522460938,-4.661663055419922,-8.906108856201172,-10.157218933105469,2.4088897705078125,2,0.03318087206363818,1.0794725074841791,81.88888549804688,-1.0679525354428692,81.55889129638672,1.035436311929352,81.87333679199219,0.03318087206363818
4202,2017-03-02,82.50777435302734,82.86666870117188,82.19110870361328,82.33333587646484,2412900.0,0.001997052693412993,-1.9443040500099753,0.3659586727915873,93.21411018274429,92.62818487598241,-1.1919198298322726,-2.953215400724389,-7.861387918695073,-8.0730214899707,44.16646041586759,0.6755599975585938,2.1081749222059756,2.481663513183591,-0.865648695736553,5.828975722103735,0.8080074087235118,4.15531961764367,-1.4399948120117188,80.04911274726021,-6.052190220190141,1.6736561044600746,3,-1.2055511474609375,-3.7399940490722656,-8.797496795654297,-10.321662902832031,2.727783203125,3,0.03190275167717593,1.038972649811766,82.34333038330078,1.0794725074841791,81.88888549804688,-1.0679525354428692,81.55889129638672,0.03190275167717593
4203,2017-03-03,82.75444030761719,82.91999816894531,82.10221862792969,82.27111053466797,1927800.0,0.002989608634144325,1.008187276934174,2.7707750174947514,93.5270031660984,92.5595409860495,-1.1537089452237979,-2.961145235104695,-7.892381358047288,-8.356692653967642,45.14591732506707,0.817779541015625,2.2547726930856413,2.4803852081298885,-0.9056618922383137,5.866432308498091,0.7873616579457945,4.1734087583139825,-1.3268829345703068,91.06164581050689,2.641259816507528,1.6930235501840987,3,-1.0961074829101562,-3.3977737426757812,-8.389717102050781,-9.913883209228516,2.47222900390625,4,0.02910888843611792,-1.9443040500099753,82.50777435302734,1.038972649811766,82.34333038330078,1.0794725074841791,81.88888549804688,0.02910888843611792
4204,2017-03-06,81.74444580078125,82.55110931396484,81.60555267333984,82.29777526855469,3599100.0,-0.012204716787178493,-1.275391055298524,-1.1448280216571167,75.49989284258506,90.414793934984,0.05429728135349876,-1.7469472369198087,-6.660034061722513,-7.401608181687038,45.81857578707252,1.1488876342773438,2.281287412231947,1.2838905334472628,-1.987059732369346,4.5548407992638715,-0.3515845994610487,2.9193656663555743,1.1755523681640625,36.53274238592271,-48.937678789311526,1.6354751329083066,3,0.19277572631835938,-2.3877792358398438,-7.379722595214844,-8.903888702392578,3.236663818359375,0,0.03943185661774318,1.008187276934174,82.75444030761719,-1.9443040500099753,82.50777435302734,1.038972649811766,82.34333038330078,0.03943185661774318
4205,2017-03-07,81.12777709960938,81.81555938720703,81.01555633544922,81.40888977050781,3464100.0,-0.00754386056607137,-2.1648557286007484,0.5080384965391722,65.1241761253994,87.20378095466022,0.7104972386917439,-0.9590105043271251,-5.810268734001909,-6.818605041185208,46.08658506378502,0.8000030517578125,2.2573782439894075,0.5272773742675838,-2.5958212775283016,3.6503760260634692,-1.034271951630359,2.0888267001655265,1.7922210693359375,5.892580292365565,-76.52809581973698,1.5615493258979432,3,0.8400001525878906,-1.6866683959960938,-6.763053894042969,-8.287220001220703,3.7900009155273438,1,0.044086845634301985,-1.275391055298524,81.74444580078125,1.008187276934174,82.75444030761719,-1.9443040500099753,82.50777435302734,0.044086845634301985
4206,2017-03-08,80.90110778808594,81.61222076416016,80.75444030761719,81.22222137451172,2888100.0,-0.002793979073839714,-1.7920334752970684,1.1422949573902188,61.24183104156681,83.55923449214427,0.9700220647462743,-0.5517437287746816,-5.374443648984553,-6.628378958098992,46.23420168038005,0.8577804565429688,2.1768699104023455,0.16799697875975994,-2.7533889309580957,3.0893828884776156,-1.2926959760991679,1.6286899336186877,1.942712707519533,6.7727343188511995,-72.0208058622683,1.460692954858931,3,0.9361114501953125,-1.4099960327148438,-6.536384582519531,-8.060550689697266,4.0755615234375,2,0.04764392622693414,-2.1648557286007484,81.12777709960938,-1.275391055298524,81.74444580078125,1.008187276934174,82.75444030761719,0.04764392622693414
4207,2017-03-09,81.77999877929688,81.88555908203125,80.79222106933594,80.79222106933594,2847600.0,0.010863769548287605,-1.2137329110990964,-3.0761006438736964,63.534919965763486,80.17718579065627,0.11488189954567929,-1.2003317960937352,-6.041008533970995,-7.543425444840324,46.7103897577496,1.0933380126953125,2.0208269926977067,0.8616104125976562,-1.809079753440372,3.5323005786356845,-0.47373467042136497,2.1969554956166775,0.9384589050292931,47.357703527289644,-27.723342221228464,1.3353450830190163,3,0.057220458984375,-2.098888397216797,-7.415275573730469,-8.939441680908203,3.584442138671875,3,0.036344111260419254,-1.7920334752970684,80.90110778808594,-2.1648557286007484,81.12777709960938,-1.275391055298524,81.74444580078125,0.036344111260419254
4208,2017-03-10,81.57333374023438,82.22222137451172,81.4044418334961,82.22222137451172,2204100.0,-0.002527085377198812,1.5205582532833242,-0.6569166602301691,59.06146027088627,77.09435464863533,0.3067771271052351,-0.7819024120098845,-5.615599434005333,-7.377092621808231,47.029327093832606,0.817779541015625,1.8879932675320248,0.49505653381348225,-1.9036912232671597,2.893804290894124,-0.7043173447268458,1.6944304123538103,1.027282901489258,45.57842483640703,-26.503219319085837,1.1993738785403234,3,0.263885498046875,-1.7222251892089844,-7.208610534667969,-8.732776641845703,2.7977752685546875,4,0.0448948651232044,-1.2137329110990964,81.77999877929688,-1.7920334752970684,80.90110778808594,-2.1648557286007484,81.12777709960938,0.0448948651232044
4209,2017-03-13,81.5433349609375,81.81222534179688,80.81999969482422,81.4588851928711,2358900.0,-0.00036775227787555487,2.189254141275427,-0.13014544214647683,51.90355329949239,72.94551532722238,0.3736281738855354,-0.5308558643342707,-5.348510635530943,-7.378305561482421,47.09057241591526,0.9922256469726562,1.7218645021966523,0.3074466705322294,-1.735773697229476,2.3506670382939348,-0.7141635133486233,1.329056854413082,0.9465111007397411,53.74743353172025,-14.720349030601994,1.02161018388085,3,0.29388427734375,-1.3772239685058594,-7.146945953369141,-8.671112060546875,8.20111083984375,0,0.045170268696398175,1.5205582532833242,81.57333374023438,-1.2137329110990964,81.77999877929688,-1.7920334752970684,80.90110778808594,0.045170268696398175
4210,2017-03-14,82.23110961914062,82.25555419921875,80.93777465820312,80.98332977294922,4090500.0,0.008434468108676096,1.0325611772389487,14.775408799349535,57.80029404754572,68.98969343800908,-0.2911102447428391,-1.013489252334594,-5.7898968449346455,-8.115413446840165,47.12522080573684,1.317779541015625,1.556811688157694,0.8319992065429744,-0.9532226896639457,2.6172211027498946,-0.06061174156047855,1.7246101546464274,0.15461209729301117,98.37157059068686,31.444558148437494,0.892610948103459,3,-0.393890380859375,-2.0649986267089844,-7.66722297668457,-9.25,8.26333618164061,1,0.03344233116562356,2.189254141275427,81.5433349609375,1.5205582532833242,81.57333374023438,-1.2137329110990964,81.77999877929688,0.03344233116562356
4211,2017-03-15,82.96333312988281,83.49222564697266,81.77666473388672,81.87333679199219,5114700.0,0.008904458593998577,-1.6735865881933298,0.8735486001137274,60.36628691510861,65.33993529716068,-1.0349763453985759,-1.5471948279824375,-6.253618334998521,-8.821183642707894,47.08582495190405,1.7155609130859375,1.4696882684218338,1.387833786010745,-0.27332063768102444,3.0489882097025145,0.5572565741648532,2.218410997856637,-2.208892822265625,80.41142146681925,16.292132662894502,0.8305772118458874,3,-0.8400001525878906,-2.366107940673828,-7.717779159545898,-9.810001373291016,7.4177780151367045,2,0.023557935916028505,1.0325611772389487,82.23110961914062,2.189254141275427,81.5433349609375,1.5205582532833242,81.57333374023438,0.023557935916028505
4212,2017-03-16,82.61444091796875,83.38999938964844,82.16666412353516,83.22777557373047,2440800.0,-0.004205378433480456,1.6089963145862656,-0.5626942352381219,55.9309470660929,61.1625957304934,-0.7480251246774543,-1.0159529106387595,-5.6620370314226705,-8.44882239194986,46.97863644657132,1.2233352661132812,1.322945434511908,0.8901084899902401,-0.5600404120365994,2.3402573920170795,0.16503403897682745,1.6151829410036527,-1.805244903564457,67.15155287305784,6.146383540923026,0.7250744510134184,3,-0.4911079406738281,-2.0172157287597656,-7.072772979736328,-9.44610595703125,8.738891601562486,3,0.02859340773001473,-1.6735865881933298,82.96333312988281,1.0325611772389487,82.23110961914062,2.189254141275427,81.5433349609375,0.02859340773001473
4213,2017-03-17,83.31444549560547,83.5777816772461,82.85333251953125,83.12777709960938,6014700.0,0.008473150333750734,1.0311447181253275,-0.3043499894266771,63.23282465575702,59.799588154179176,-1.5200931714153114,-1.5471002244960346,-6.062156367905629,-9.114307553202423,46.7805416934653,0.9633407592773438,1.1144651556685403,1.4325572967529325,0.012091765678533761,2.8530228278273313,0.7223245312157331,2.142790062290132,-2.451588888549807,90.45116026868214,29.052391326386243,0.7102327655372008,3,-1.1483345031738281,-2.6227760314941406,-7.772777557373047,-10.146110534667969,8.601112365722656,4,0.02460552200964261,1.6089963145862656,82.61444091796875,-1.6735865881933298,82.96333312988281,1.0325611772389487,82.23110961914062,0.02460552200964261
4214,2017-03-20,83.336669921875,83.94999694824219,83.0022201538086,83.0633316040039,3373200.0,0.0002667535760134676,-3.7920612571604915,1.4642988515142845,61.44392018371639,59.39067082732551,-1.4446266600847508,-1.4201225629607848,-5.790304640679793,-9.113916338660488,46.37339264293166,0.9477767944335938,0.894309915019619,1.3138370513916016,-0.09608733178214379,2.723761434565347,0.6088748598047289,2.0187992429784742,-2.365216312011725,79.63871961258099,19.809575060626102,0.7049621915868736,3,-0.9844512939453125,-2.4183387756347656,-7.573894500732422,-9.989448547363281,9.332221984863281,0,0.012412772047212917,1.0311447181253275,83.31444549560547,1.6089963145862656,82.61444091796875,-1.6735865881933298,82.96333312988281,0.012412772047212917
4215,2017-03-21,82.88333129882812,84.22110748291016,82.82221984863281,83.72222137451172,3563100.0,-0.005439845670241694,-1.9109743996824766,-3.069054065369693,54.269149620186276,58.61592844717212,-0.8002267276960282,-0.8919248793017545,-5.053556764338168,-8.630610862188092,45.735922283995734,1.3988876342773438,0.6187677774481983,0.783942794799799,-0.6388773049420848,2.206762894541683,0.07253274492886419,1.4953528446707338,-1.733165088662119,45.27275451157623,-11.917037999246809,0.7114100498709411,3,-0.3766670227050781,-1.8294448852539062,-7.019720077514648,-9.536109924316406,10.06777954101564,1,0.08278039015125982,-3.7920612571604915,83.336669921875,1.0311447181253275,83.31444549560547,1.6089963145862656,82.61444091796875,0.08278039015125982
4216,2017-03-22,83.14555358886719,83.35221862792969,82.50111389160156,83.06999969482422,1641600.0,0.0031637518175233748,2.481827119649183,-0.09006411713882952,54.96540049300584,57.66375961686571,-0.794101277918017,-1.0668153823743864,-5.04207004087408,-8.836589755835746,44.85709398326142,0.851104736328125,0.5163588394896408,0.9559986114501982,-0.4931059792738637,2.40510320217426,0.23144631608816724,1.680550906812229,-1.74971207688165,47.64743018419489,-6.3760738692635215,0.7245522953620308,3,-0.625,-1.5766677856445312,-6.907777786254883,-9.70111083984375,9.728889465332031,2,0.08838587145925292,-1.9109743996824766,82.88333129882812,-3.7920612571604915,83.336669921875,1.0311447181253275,83.31444549560547,0.08838587145925292
4217,2017-03-23,82.90888977050781,83.49666595458984,82.72666931152344,83.04444122314453,1701000.0,-0.002846379729812276,-2.080033569848173,-1.7941027971321821,51.20433474842468,56.790745669925535,-0.42517592451386577,-0.7751195047643478,-4.603667762537924,-8.540070188622465,43.85123178847818,0.7699966430664062,0.5263879937898537,0.6591682434082031,-0.8051681066476988,2.123504593464105,-0.07299993161974783,1.391336418436154,-1.2870269808483101,23.707988271980057,-24.571672909729344,0.7321681750279524,3,-0.388336181640625,-1.3255577087402344,-6.180278778076172,-9.091667175292969,10.376663208007812,3,0.0901256957510208,2.481827119649183,83.14555358886719,-1.9109743996824766,82.88333129882812,-3.7920612571604915,83.336669921875,0.0901256957510208
4218,2017-03-24,84.22222137451172,84.61222076416016,83.07444763183594,83.30777740478516,4008600.0,0.01584066084637259,-1.2268759943432914,-6.746102324534249,68.4479955647603,58.62901703273308,-1.4787551563940013,-2.006321028442713,-5.753008963374782,-9.791191520390157,42.918738322231334,1.7033309936523438,0.625393010312365,1.85505561828613,0.15932961422277003,3.55078162234949,1.007192616254457,2.702918620317803,-2.392419009392171,81.52630761057725,30.448736787988395,0.8478630020316764,3,-1.4472236633300781,-2.327220916748047,-7.081945419311523,-10.332778930664062,9.64111328125,4,0.08467018595139564,-2.080033569848173,82.90888977050781,2.481827119649183,83.14555358886719,-1.9109743996824766,82.88333129882812,0.08467018595139564
4219,2017-03-27,85.25777435302734,85.45777893066406,83.68888854980469,83.9366683959961,3529800.0,0.012295484037530002,1.0555166452413671,1.4447095729947104,78.94403647846764,60.978321747279956,-2.1590524983654973,-2.8991980075787325,-6.561588356567086,-10.76769183516572,42.06775740472615,1.768890380859375,0.6779001172560868,2.7056644439697237,0.6192782255877205,4.792050662351727,1.662471334778715,3.7488575531607324,-3.1497301480037407,93.23546715659965,34.936905141739246,1.043193109191005,3,-1.6405525207519531,-2.6599960327148438,-7.708883285522461,-11.232772827148438,8.667778015136719,0,0.07809004585004597,-1.2268759943432914,84.22222137451172,-2.080033569848173,82.90888977050781,2.481827119649183,83.14555358886719,0.07809004585004597
4220,2017-03-28,84.94110870361328,85.586669921875,84.91999816894531,85.25777435302734,2529000.0,-0.003714214355430401,-2.7152210884353742,-0.23969738969738968,77.96061559387617,62.93324715603191,-1.5841361274943893,-2.468715410744906,-6.016340114091776,-10.389028460705731,41.687099989201116,0.6666717529296875,0.7891927418570646,2.2363876342773494,-0.07961757862490515,4.552392847179604,1.078385027826215,3.394390240728484,-2.431096331512819,79.07796157555077,13.672591579824768,1.1580026064511288,3,-1.0644416809082031,-1.9494400024414062,-7.007495880126953,-10.603885650634766,9.194450378417955,1,0.09097812968382257,1.0555166452413671,85.25777435302734,-1.2268759943432914,84.22222137451172,-2.080033569848173,82.90888977050781,0.09097812968382257
4221,2017-03-29,85.07555389404297,85.28111267089844,84.38888549804688,84.77999877929688,2216700.0,0.0015828047512165266,1.5251497975708501,-0.9333349395268155,75.42865283564903,65.0996589082048,-1.5505062156966858,-2.517023193368175,-5.912452950849712,-10.454476243027415,40.733894354227346,0.8922271728515625,0.9803040840797763,2.2342216491699247,-0.3037188123077357,4.772162110647585,0.9652514184310945,3.503191879908755,-2.1348094649740688,82.12881402954656,13.844011973287792,1.2689702307388269,3,-1.0316619873046875,-1.904998779296875,-6.819164276123047,-10.41555404663086,9.428886413574233,2,0.09257132731230144,-2.7152210884353742,84.94110870361328,1.0555166452413671,85.25777435302734,-1.2268759943432914,84.22222137451172,0.09257132731230144
4222,2017-03-30,85.13999938964844,85.4433364868164,84.71444702148438,85.0999984741211,1599300.0,0.0007575089747371422,1.2542678826347022,0.13534164537029866,78.13811384533156,66.75580215149088,-1.3622852819823237,-2.5024603931890113,-5.730503542728158,-10.460789019813035,39.70031711133708,0.7288894653320312,1.0985161048414227,2.167055892944333,-0.5637277935538094,4.897839579442476,0.8016640496952618,3.5324477361934044,-1.8288253915866903,82.22010313348437,10.606091940311046,1.3653918432490681,3,-1.0961074829101562,-1.9694442749023438,-6.805000305175781,-10.427223205566406,8.281112670898438,3,0.0908438303969632,1.5251497975708501,85.07555389404297,-2.7152210884353742,84.94110870361328,1.0555166452413671,85.25777435302734,0.0908438303969632
4223,2017-03-31,85.163330078125,85.55332946777344,84.92444610595703,85.0411148071289,2761200.0,0.0002740273507613189,-2.537497585992318,3.055311844363914,78.588919202923,68.66080204251384,-1.2245451087597132,-2.4623140682805342,-5.484142173309749,-10.421925725051224,38.77029173708463,0.6288833618164062,1.1533996099603314,2.069942092895502,-0.8276618196942707,4.967546005485275,0.6211401366006157,3.5187440491903885,-1.5335866507294043,77.69290762464523,3.6611399239468483,1.4488019562948875,3,-1.1194381713867188,-1.9927749633789062,-6.668607711791992,-10.107219696044922,8.522224426269517,4,0.09537230276152497,1.2542678826347022,85.13999938964844,1.5251497975708501,85.07555389404297,-2.7152210884353742,84.94110870361328,0.09537230276152497
4224,2017-04-03,84.96778106689453,85.7300033569336,84.49444580078125,85.07111358642578,2886300.0,-0.0022961644530701264,-1.3534361239882,-0.8454959735314315,73.4348601556222,70.79032543534005,-0.8641674550355987,-2.121678790450318,-5.0109205896582125,-10.177125125600583,38.325235665950274,1.2355575561523438,1.2749232744228607,1.713226318359375,-1.2267244495217682,4.653177086240518,0.24325093441881052,3.1832017022999395,-1.0640679302718183,43.165152489148554,-26.639908741015333,1.4699753839405696,4,-0.8522224426269531,-1.7255592346191406,-6.352502822875977,-9.54555892944336,8.705551147460952,0,0.10469325522180917,-2.537497585992318,85.163330078125,1.2542678826347022,85.13999938964844,1.5251497975708501,85.07555389404297,0.10469325522180917
4225,2017-04-04,84.7044448852539,85.25111389160156,84.37110900878906,85.11000061035156,1796400.0,-0.003099247483387857,1.558963493771423,3.9247637330183105,66.21146056656394,72.03988766573539,-0.3523984618140048,-1.6618527985722835,-4.461085870796666,-9.877455307755099,38.62170819818726,0.8800048828125,1.286351293540008,1.2710567474365178,-1.557187847679785,4.09930134255282,-0.14306555012163358,2.685179044994669,-0.5085253133814547,24.529933244625603,-42.118647397933664,1.4141222975581529,4,-0.4761085510253906,-1.4622230529785156,-5.820554733276367,-8.992774963378906,9.17666625976561,1,0.10886214407522132,-1.3534361239882,84.96778106689453,-2.537497585992318,85.163330078125,1.2542678826347022,85.13999938964844,0.10886214407522132
4226,2017-04-05,84.75555419921875,86.21221923828125,84.38444519042969,84.54222106933594,3294000.0,0.0006033840849093419,-5.911802890857159,-0.5260266756965216,71.1062744236838,74.25121429631973,-0.1688706949918526,-1.4855559765317992,-4.2586692230230625,-9.831830033311704,39.4903620906392,1.8277740478515625,1.3241129409500445,1.1294437408447209,-1.48983446603998,3.748721947729422,-0.18019536259762958,2.4390828442870713,0.9744491577148438,20.88116095774041,-43.81582036740666,1.3096391034423494,4,-0.11222076416015625,-1.2722244262695312,-5.8627777099609375,-8.991668701171875,8.991111755371094,2,0.11067127070828531,1.558963493771423,84.7044448852539,-1.3534361239882,84.96778106689453,-2.537497585992318,85.163330078125,0.11067127070828531
4227,2017-04-06,84.7522201538086,85.10555267333984,84.48110961914062,84.68222045898438,2342700.0,-3.9337190838484304e-05,-1.6447047419016076,0.32812388241184465,66.42964750519606,74.0269534008126,0.13794375432217976,-1.3155841902583916,-4.118229475070038,-9.702519132846646,40.21215221458175,0.6244430541992188,1.4645018470853444,0.9774986267089787,-1.5358856199366357,3.490882873354593,-0.27919349661382853,2.234190750031786,1.4599990844726562,20.700072104028706,-39.056285339358496,1.2566921233228041,4,0.198333740234375,-1.268890380859375,-5.43388557434082,-8.679443359375,9.766670227050781,3,0.11506742992821017,-5.911802890857159,84.75555419921875,1.558963493771423,84.7044448852539,-1.3534361239882,84.96778106689453,0.11506742992821017
4228,2017-04-07,85.23555755615234,85.37110900878906,84.56555938720703,84.89221954345703,2251800.0,0.005702946795571595,1.6220572166484553,4.904850136239782,69.63014491656295,72.99207656060096,-0.20845703568643614,-1.5921181658838464,-4.411457867776733,-10.031378100605352,40.79479903865838,0.8055496215820312,1.6076636637571937,1.2777248382568303,-1.089755115099436,3.6452047916130965,0.09398486157869002,2.4614648149349705,0.9766616821289062,46.9525688096205,-9.863783675243525,1.183739976678134,4,0.0561065673828125,-1.752227783203125,-5.200555801391602,-9.095558166503906,10.2611083984375,4,0.09603450413287873,-1.6447047419016076,84.7522201538086,-5.911802890857159,84.75555419921875,1.558963493771423,84.7044448852539,0.09603450413287873
4229,2017-04-10,85.22666931152344,85.48999786376953,85.0,85.00111389160156,2052000.0,-0.00010427860019623925,-3.302317792068596,0.6569485800631083,76.67605819738195,72.84934796099049,-0.22847123975783745,-1.3630177582864462,-4.2220050717347135,-9.87153339418819,42.22118354298083,0.48999786376953125,1.8180237597588302,1.08466987609863,-1.0539654783367496,3.2233052305340095,0.015352198880933088,2.153987553316327,0.9489944458007784,46.469803330045835,-11.319012550473019,1.0693176772176913,4,0.06499481201171875,-1.7433395385742188,-4.719169616699219,-9.060005187988281,9.32666015625,0,0.09925162230559392,1.6220572166484553,85.23555755615234,-1.6447047419016076,84.7522201538086,-5.911802890857159,84.75555419921875,0.09925162230559392
4230,2017-04-11,84.98110961914062,85.50555419921875,84.51444244384766,85.12222290039062,2472300.0,-0.0028812541234626288,1.1836045182545551,-0.6256257610607495,70.97514960454184,72.35451426864525,0.026104455208241006,-0.9495557323212296,-3.7908564714708177,-9.503209866997992,43.131235843964966,0.9911117553710938,1.7937344268861608,0.7016101837158146,-1.266549341901964,2.6697697093335933,-0.2824695790930747,1.685689946524704,1.1587297668456955,32.64432107525984,-25.335626897090705,0.9840797628088874,4,0.31055450439453125,-1.4977798461914062,-4.334165573120117,-8.814445495605469,10.572219848632812,1,0.10228417390842215,-3.302317792068596,85.22666931152344,1.6220572166484553,85.23555755615234,-1.6447047419016076,84.7522201538086,0.10228417390842215
4231,2017-04-12,84.91777801513672,85.0,84.5411148071289,84.6522216796875,2223000.0,-0.0007452433168705364,1.1343482195134933,-1.8818663494809689,73.90271844413418,71.88391477962332,0.07230565405340883,-0.7718686060778168,-3.5480151619542255,-9.321221724144138,43.300226932025176,0.45888519287109375,1.5851221394858044,0.5405563354492244,-1.344786557994496,2.425899228892945,-0.4021151112726358,1.4832277821710846,1.1869534869384637,42.6248920134648,-18.876845345339824,0.9426714467218589,4,0.3738861083984375,-1.4344482421875,-4.213335037231445,-8.751113891601562,11.785552978515625,2,0.10555308133810404,1.1836045182545551,84.98110961914062,-3.302317792068596,85.22666931152344,1.6220572166484553,85.23555755615234,0.10555308133810404
4232,2017-04-13,84.97666931152344,85.40555572509766,84.72000122070312,85.04777526855469,2269800.0,0.0006935096249953698,-1.3460132630149861,-0.26776223173499586,62.79689728266356,70.12924567737227,-0.013623090437818064,-0.6795548905365365,-3.4385215494554586,-9.279850557277683,43.57799423995862,0.6855545043945312,1.3985259961508518,0.48133621215819744,-1.2266570685564062,2.189329492872801,-0.3726604281991115,1.3353328525155064,1.0936564643188404,46.63720969616726,-11.822150415333738,0.8539966403573044,4,0.31499481201171875,-1.4744491577148438,-4.312503814697266,-8.810005187988281,14.138885498046875,3,0.10320475860163114,1.1343482195134933,84.91777801513672,1.1836045182545551,84.98110961914062,-3.302317792068596,85.22666931152344,0.10320475860163114
4233,2017-04-17,85.36444091796875,85.91777801513672,85.03666687011719,85.43555450439453,3475800.0,0.0045632714201087055,-1.425093180744396,1.000107296137339,52.31884298343092,67.7830215471288,-0.41333350341975006,-0.9548258472089657,-3.6611778886590116,-9.564601509482259,43.875058864610786,0.9411087036132812,1.25089986990983,0.7666080474853487,-0.8882173546037677,2.421433449574465,-0.060804653559216604,1.594020748529914,0.672167246165273,60.569865933086156,6.2405508361947355,0.8274127010445589,4,-0.07277679443359375,-1.8483314514160156,-4.605276107788086,-9.197776794433594,14.306671142578125,0,0.10723961130006843,-1.3460132630149861,84.97666931152344,1.1343482195134933,84.91777801513672,1.1836045182545551,84.98110961914062,0.10723961130006843
4234,2017-04-18,84.37110900878906,85.33333587646484,83.7088851928711,85.33333587646484,5297400.0,-0.011636366366344908,2.376440085314896,13.53084433000751,40.425521008209515,64.91791715175609,0.5436279550519458,0.12646090285113587,-2.5179254691277038,-8.485753004331542,43.315189386629996,1.6555557250976562,1.0496740731931737,-0.2784458160400334,-1.8286575023956146,1.2717658703155479,-1.0535516592178311,0.49666002713776436,1.6324558958708764,29.979898039540764,-20.342349688746786,0.7751058431777923,4,0.5894432067871094,-0.8549995422363281,-3.526945114135742,-8.204444885253906,15.614448547363281,1,0.13186453368346518,-1.425093180744396,85.36444091796875,-1.3460132630149861,84.97666931152344,1.1343482195134933,84.91777801513672,0.13186453368346518
4235,2017-04-19,89.74444580078125,90.8000030517578,87.88666534423828,88.88888549804688,10188000.0,0.06368692856025437,-1.0372986613883262,-0.889146137439443,78.41495724947973,65.72999302128895,-4.514331044111671,-4.960848396040774,-7.6859491407036415,-13.702641365727402,43.48133960878818,6.428894042968736,0.9710779715016002,4.751835250854498,2.160366811328643,7.343303690380353,3.4561010310915634,6.047569470617432,-6.035560607910156,85.11437446137344,37.212017528011614,1.2957342197629294,4,-2.490001678466797,-3.8755569458007812,-8.742780685424805,-13.577781677246094,11.096664428710952,2,0.053584192582426304,2.376440085314896,84.37110900878906,-1.425093180744396,85.36444091796875,-1.3460132630149861,84.97666931152344,0.053584192582426304
4236,2017-04-20,90.49444580078124,90.60111236572266,89.20555877685547,89.61111450195312,3549600.0,0.008357063139760923,1.5450877266213077,1.032459425717836,80.07741585996571,67.24641172737448,-4.8775905845065495,-5.409401703821075,-8.215108750263894,-14.29923822585333,44.12938793060316,1.3955535888671875,0.9909988308701116,5.134390640258772,1.699036461933403,8.569744818584141,3.4167135510960804,6.852067729421464,-6.785560607910142,95.69098614552523,49.976173579232615,1.7176770891626878,4,-3.2400016784667827,-4.20611190795897,-9.49278068542479,-14.32778167724608,10.656661987304702,3,0.0559026979194841,-1.0372986613883262,89.74444580078125,2.376440085314896,84.37110900878906,-1.425093180744396,85.36444091796875,0.0559026979194841
4237,2017-04-21,90.38111114501952,90.50555419921876,89.69999694824219,90.18555450439452,3697200.0,-0.0012523935006046871,2.6250214577535744,0.22138538607704622,79.0163286190806,68.28932102765421,-4.3380181778788085,-4.961966890173059,-7.872073878369335,-14.051525573114688,44.72013126818922,0.8055572509765767,1.1082036711244996,4.647444915771473,0.7414720566528956,8.55341777489005,2.6944584862121843,6.600431345330762,-6.530403594970693,94.09272395306026,50.257388375487956,1.9529864295592871,4,-3.126667022705064,-3.8977775573730327,-9.020832061767564,-13.928333282470689,11.222221374511719,4,0.06995067629218021,1.5450877266213077,90.49444580078124,-1.0372986613883262,89.74444580078125,2.376440085314896,84.37110900878906,0.06995067629218021
4238,2017-04-24,91.35333251953124,91.55889129638672,90.35221862792969,90.77777862548828,3411000.0,0.010756908851803804,1.4459462594239318,2.9431569912608513,82.68679659106617,68.95718084917469,-4.862517422464151,-5.662890224311639,-8.608268956876103,-14.866703439471252,44.813361690506056,1.2066726684570312,1.2446210928245733,5.263110733032207,0.6926676992515297,9.833553766812884,2.977889216141861,7.548332249922552,-7.363639059448232,97.38141889133789,51.2528781047472,2.2852215168903385,4,-3.7194442749023295,-4.323329925537095,-9.993053436279283,-14.900554656982408,10.277778625488281,0,0.08496922964884202,2.6250214577535744,90.38111114501952,1.5450877266213077,90.49444580078124,-1.0372986613883262,89.74444580078125,0.08496922964884202
4239,2017-04-25,91.91555786132812,92.56111145019531,91.1611099243164,91.35555267333984,4374000.0,0.006154404292549431,-1.9508172995746664,0.9729847956627449,85.8167627792906,70.60624897970233,-4.890423225384211,-6.008832876192599,-8.923570048063084,-15.27166989688692,44.602716515623726,1.4000015258789062,1.4683778838707013,5.4924468994140625,0.2559800745617338,10.728913724266391,2.874213486987898,8.110680311840227,-7.623096487792978,86.18973084223806,35.78708437219437,2.6182334124261675,4,-3.780559539794922,-4.3844451904296875,-10.48666763305664,-15.420001983642578,10.20444488525392,1,0.08437694749042879,1.4459462594239318,91.35333251953124,2.6250214577535744,90.38111114501952,1.5450877266213077,90.49444580078124,0.08437694749042879
4240,2017-04-26,92.66889190673828,92.88555908203124,91.72333526611328,91.7699966430664,2798100.0,0.008195936171618623,-1.34267831329004,1.6051552431165788,86.74163178063635,72.03279490598034,-4.960179340663586,-6.48608116617892,-9.43468965331897,-15.850111861770642,44.35193190739496,1.1622238159179545,1.6790948969149326,5.859391784667963,-0.017866707848895658,11.736650277184822,2.9207625384095337,8.798021030926392,-7.880311528603528,94.11230550746909,38.324047552372846,2.9386292462584263,4,-4.371669769287109,-4.975555419921875,-11.03361701965332,-15.987228393554688,10.074440002441406,2,0.0789549275799859,-1.9508172995746664,91.91555786132812,1.4459462594239318,91.35333251953124,2.6250214577535744,90.38111114501952,0.0789549275799859
4241,2017-04-27,92.95111083984376,93.41666412353516,92.66889190673828,92.73666381835938,2646900.0,0.0030454549234224526,-3.2730958712996467,0.23856730606010748,87.10649802666336,74.73386165531365,-4.451115809469243,-6.480278356206028,-9.481536753276103,-15.933779310326884,44.903062430733854,0.747772216796875,1.905296519508596,5.747832870483407,-0.6706747100911059,12.16634045105792,2.5385790801961576,8.957086660770656,-7.514772165397289,87.47390439514685,26.1216720743412,3.2092537902872547,4,-4.388336181640639,-4.992221832275405,-11.170835494995131,-15.982223510742202,9.494445800781236,3,0.0848833254208552,-1.34267831329004,92.66889190673828,-1.9508172995746664,91.91555786132812,1.4459462594239318,91.35333251953124,0.0848833254208552
4242,2017-04-28,92.87444305419922,93.82888793945312,92.52889251708984,92.9633331298828,3512700.0,-0.0008248183905692485,-2.333359417029393,-0.41450832503192564,85.89326274491799,78.46435273992333,-3.504913528482348,-6.107595066410568,-9.172054468466854,-15.664636624994671,45.43149065827791,1.2999954223632812,2.2208007139436603,5.284442901611328,-1.5304139629468807,12.099299766169537,1.8770144693322237,8.691871333890433,-6.64007183484388,72.54714786677025,8.986247200013352,3.4074284322791026,4,-4.105556488037109,-4.5966644287109375,-10.829723358154297,-15.541667938232422,9.832221984863281,4,0.08911670920122416,-3.2730958712996467,92.95111083984376,-1.34267831329004,92.66889190673828,-1.9508172995746664,91.91555786132812,0.08911670920122416
4243,2017-05-01,93.28555297851562,93.554443359375,92.93111419677734,93.17555236816406,2206800.0,0.004426512943679128,-1.081660211985324,-1.2374903441766634,86.48754518222106,83.58235542592459,-2.988526675364568,-6.1967178520478114,-9.357715296333112,-15.879477038114743,45.92774296241372,0.6800003051757812,2.588842101293494,5.289441680908197,-1.8755737780155926,12.454457139831987,1.7069339514463024,8.871949410370092,-6.139839752748557,79.63342684981025,13.33598406226676,3.5825077294618937,5,-2.427776336669922,-4.833885192871094,-11.233610153198242,-15.886665344238281,10.270004272460938,0,0.08916471281390437,-2.333359417029393,92.87444305419922,-3.2730958712996467,92.95111083984376,-1.34267831329004,92.66889190673828,0.08916471281390437
4244,2017-05-02,93.86333465576172,93.93888854980469,93.02333068847656,93.02333068847656,1855800.0,0.0061936887202582724,-1.1798893743017775,7.636357331113885,89.04083588584157,84.76300860774259,-2.322469083680886,-6.402137824654801,-9.710112347009954,-16.228386290557722,47.11845127001129,0.915557861328125,3.1010828454317476,5.422445678710943,-2.048901036602601,12.893792394024487,1.686772321054164,9.158119036367722,-5.915640464352322,96.58984080414054,24.960004618021117,3.7356733576567747,5,-2.2911109924316406,-5.049446105957031,-11.528335571289062,-15.90500259399414,9.453330993652344,1,0.08275623828777934,-1.081660211985324,93.28555297851562,-2.333359417029393,92.87444305419922,-3.2730958712996467,92.95111083984376,0.08275623828777934
4245,2017-05-03,93.92555236816406,94.19444274902344,93.42888641357422,93.86000061035156,1629900.0,0.0006628542724431696,1.5377592311583206,0.07803743835205856,89.59655127774292,85.82069032082894,-1.932442487955683,-6.048207420308259,-9.568476194661358,-16.05446897458522,48.57457330477376,0.7655563354492188,3.6902672549498163,5.023608016967771,-2.613130473543208,12.66034650747875,1.2052387717122883,8.841977262223253,-5.139090966579332,83.85576275611868,8.203515515630698,3.8183692452554863,5,-1.97833251953125,-4.973888397216797,-10.818052291870117,-14.998329162597656,7.890007019042983,2,0.08724410101202107,-1.1798893743017775,93.86333465576172,-1.081660211985324,93.28555297851562,-2.333359417029393,92.87444305419922,0.08724410101202107
4246,2017-05-04,94.13555908203124,94.27999877929688,93.86444091796876,94.0344467163086,1626300.0,0.002235884789306253,1.1311109806912822,1.542481378025854,89.73295434235477,87.01142651230386,-1.7563390935596175,-5.817735017643244,-9.567663520202913,-16.025520476179437,49.51998419186019,0.4155578613281108,4.477312499496165,4.764614486694327,-2.9516414563399707,12.480870429728625,0.9064865151771784,8.622742458211476,-4.48382066485631,91.75151729035606,11.91563116911162,3.8581279715171504,5,-1.8194503784179545,-5.141117095947251,-10.70139122009276,-15.14389038085936,6.229995727539077,3,0.09144018382731978,1.5377592311583206,93.92555236816406,-1.1798893743017775,93.86333465576172,-1.081660211985324,93.28555297851562,0.09144018382731978
4247,2017-05-05,94.5044403076172,94.55555725097656,93.97222137451172,94.3766632080078,1471500.0,0.003918617249242917,4.07224359824864,1.2637138761039823,89.71609903713154,87.79246011742222,-1.6526058092655802,-5.711368449703485,-9.728805440262562,-16.161076844234586,50.541801374399164,0.5833358764648438,4.6031434275437135,4.645884704589861,-3.073983719599269,12.36575312877899,0.7859504924953029,8.505818916684419,-4.019615025260322,96.85326344760301,13.978055904927217,3.8599342120945628,5,-1.6461067199707173,-5.372219085693374,-10.897216796875014,-15.512771606445327,6.410003662109361,4,0.0840290287647758,1.1311109806912822,94.13555908203124,1.5377592311583206,93.92555236816406,-1.1798893743017775,93.86333465576172,0.0840290287647758
4248,2017-05-08,93.42111206054688,94.6266632080078,93.22222137451172,94.44444274902344,4041900.0,-0.01146325234607004,1.0240244532650375,-8.00871745879927,89.01985397349188,88.14835913900015,-0.27392303649921246,-4.198621718539059,-8.451451936499979,-14.86348777353642,51.12267511411366,1.4044418334960795,4.626103872957344,3.1532787322998104,-4.400769088245312,10.707326552844933,-0.6237451779727508,6.9303026425723715,-2.1221403844660642,24.809661578286413,-62.08142485169955,3.777023910272561,5,-0.24611282348632812,-4.253337860107422,-9.813888549804688,-14.429443359375,7.2266693115234375,0,0.09939458837203308,4.07224359824864,94.5044403076172,1.1311109806912822,94.13555908203124,1.5377592311583206,93.92555236816406,0.09939458837203308
4249,2017-05-09,93.68555450439452,93.92666625976562,93.02889251708984,93.26889038085938,2784600.0,0.0028306497109160667,-1.0024845354684455,-0.4071646909714317,80.37336908268772,87.44077439478363,-0.29154695383321894,-4.002039630318066,-8.504658829794579,-14.913912671481356,51.58058441945814,0.8977737426757812,4.691482491308733,2.994776916503895,-4.31408042403568,10.30363425704347,-0.6596517537658855,6.649205586773675,-1.721044521928306,41.098637685449496,-44.1162681727807,3.654428670269784,5,-0.10777664184568891,-4.517780303955064,-10.07833099365233,-14.693885803222642,6.196670532226577,1,0.10535245053301234,1.0240244532650375,93.42111206054688,4.07224359824864,94.5044403076172,1.1311109806912822,94.13555908203124,0.10535245053301234
4250,2017-05-10,93.67333221435548,93.88888549804688,93.1933364868164,93.79000091552734,2827800.0,-0.00013046077491551955,3.4240791963895765,-0.2800065918370838,77.64252723034046,86.3892220840811,-0.1361821592792154,-3.4838474654107046,-8.287626120857709,-14.686671190848656,52.82204541950899,0.6955490112304688,4.6276662194988205,2.5479434967041215,-4.35376821043117,9.449655203839413,-0.9029123568635242,5.998799350271767,-1.1763915867809516,40.333678726788655,-41.756816966520425,3.4508558535676457,5,-0.09555435180665484,-4.50555801391603,-9.994441986083999,-14.609996795654311,7.975555419921861,2,0.10294641182392716,-1.0024845354684455,93.68555450439452,1.0240244532650375,93.42111206054688,4.07224359824864,94.5044403076172,0.10294641182392716
4251,2017-05-11,93.88111114501952,94.0911102294922,93.13333129882812,93.77111053466795,2090700.0,0.0022181225515556235,2.6142684401447687,-0.9428459325138475,79.94300573597792,85.72808241642109,-0.22145578515110742,-3.147035680282798,-8.29860783448784,-14.680315416311288,54.15938586365513,0.9577789306640767,4.483851266323626,2.3075557708740035,-4.038636203643549,8.653747745391556,-0.8655402163847725,5.48065175813278,-0.9582260013583266,53.33798102405139,-26.10929211569224,3.173095987258775,5,-0.10222244262693891,-4.713336944580064,-10.145832061767564,-14.817775726318345,10.246665954589858,3,0.08451591747706377,3.4240791963895765,93.67333221435548,-1.0024845354684455,93.68555450439452,1.0240244532650375,93.42111206054688,0.08451591747706377
4252,2017-05-12,93.74666595458984,94.25555419921876,93.70222473144531,94.03111267089844,1899000.0,-0.0014320792413927697,-1.9642981219218876,-2.585864891108337,73.90149535302268,84.32963243539905,0.05556923599495178,-2.4473536517695464,-7.9701714913053365,-14.33458355258584,55.30719458156219,0.5533294677734517,4.237932012739421,1.7346107482910185,-3.859748940546794,7.328970437128831,-1.0625690961278877,4.531790592709925,-0.6133346557617188,44.92343247876347,-30.922859003916585,2.7971798444189035,5,0.07833099365234375,-4.578891754150391,-9.683334350585938,-14.442222595214844,10.737777709960938,4,0.07060399202022394,2.6142684401447687,93.88111114501952,3.4240791963895765,93.67333221435548,-1.0024845354684455,93.68555450439452,0.07060399202022394
4253,2017-05-15,94.51889038085938,94.5888900756836,93.5411148071289,93.5411148071289,1827000.0,0.008237353493121491,-1.1431815167097121,-3.4374647962878524,74.95210293700416,82.764217663306,-0.5848067474487806,-2.63361176872462,-8.543383769769576,-14.882711891098083,56.230384763211894,1.0477752685546875,3.9681562789454574,2.0491127014160213,-2.6873824757556832,6.785607878587726,-0.31913488716982386,4.4173602900018665,-1.38555908203125,95.51283305293634,20.108464896748345,2.368247588585852,5,-0.6911125183105469,-5.351116180419922,-10.301948547363281,-15.097225189208984,11.400001525878906,0,0.06766428978478922,-1.9642981219218876,93.74666595458984,2.6142684401447687,93.88111114501952,3.4240791963895765,93.67333221435548,0.06766428978478922
4254,2017-05-16,95.49666595458984,96.08444213867188,94.83110809326172,95.2588882446289,2718000.0,0.010344763568325588,-1.2926744169818432,0.24318229699045715,75.98531077882612,81.25185760787079,-1.4600712847516348,-2.8829634723250877,-9.274122035505059,-15.621511478044297,59.262176674433476,1.5655517578125,3.761488128799968,2.4706104278564425,-0.5711360822737532,5.512356937986638,0.9497371727913446,3.9914836829215403,-2.0646682739257898,80.082883497756,6.753924245113581,1.5208732550650974,5,-0.9399986267089844,-5.600002288818359,-11.109169006347656,-15.056110382080078,10.521110534667955,1,0.05394026446881295,-1.1431815167097121,94.51889038085938,-1.9642981219218876,93.74666595458984,2.6142684401447687,93.88111114501952,0.05394026446881295
4255,2017-05-17,94.55332946777344,95.5411148071289,94.51444244384766,95.03111267089844,3508200.0,-0.009878213834868088,-2.696009228487462,-2.0093691843675803,63.128164735006166,78.29576987372096,-0.4674803567251473,-1.645237524717075,-8.069736402015025,-14.435658504028908,59.69597703986301,1.02667236328125,3.47376844763383,1.2868297576904268,-1.4025406985924462,3.9762002139733,-0.0578554704510168,2.6315149858318705,-1.0122146606445312,48.1174122562098,-22.454755242676555,1.344685228141439,5,0.003337860107421875,-4.656665802001953,-10.16583251953125,-13.550552368164062,10.884445190429688,2,0.05635862426889893,-1.2926744169818432,95.49666595458984,-1.1431815167097121,94.51889038085938,-1.9642981219218876,93.74666595458984,0.05635862426889893
4256,2017-05-18,95.55332946777344,95.70999908447266,94.54777526855469,94.75666809082031,2388600.0,0.010576042172484534,1.094095814145302,-1.6674118548799182,69.06531227025393,76.00123801073455,-1.3915572671336776,-2.368226392794867,-8.78437755269033,-15.19779846363997,60.17469500852173,1.1622238159179688,3.1084552276165596,2.0338855743408146,-0.5051188372399622,4.5728899859215915,0.7643833685504262,3.303387780131203,-1.5035491943359318,79.11740795958711,8.431747247736823,1.2695022057903866,5,-0.9966621398925781,-5.656665802001953,-11.16583251953125,-14.550552368164062,8.94000244140625,3,0.06379221111871058,-2.696009228487462,94.55332946777344,-1.2926744169818432,95.49666595458984,-1.1431815167097121,94.51889038085938,0.06379221111871058
4257,2017-05-19,96.70333099365234,97.17111206054688,95.59444427490234,95.90333557128906,3735900.0,0.012035180064204454,-1.2241391371730228,1.0041850220264317,72.00916575693662,74.11116154222842,-2.455015483473602,-3.1835184624722217,-9.65810724815978,-16.106461871464774,60.845007739891365,1.6177825927734375,2.7503890937775566,2.867776107788089,0.400706139028685,5.3348460765474925,1.634241123408387,4.101311092167791,-2.246618347167967,87.11345948115874,16.834260764630017,1.233534984379701,5,-1.6033287048339844,-6.263332366943359,-12.315834045410156,-15.616111755371094,7.297782897949219,4,0.07677549500796799,1.094095814145302,95.55332946777344,-2.696009228487462,94.55332946777344,-1.2926744169818432,95.49666595458984,0.07677549500796799
4258,2017-05-22,99.11555480957031,99.70777893066406,97.34333038330078,97.44444274902344,3994200.0,0.02494457834214936,-1.524317632014075,2.0889020284768782,77.35849206570006,73.77617520700757,-4.441620007946071,-5.253762526234368,-11.753670404286538,-18.258670551727477,61.43923127326606,3.0044479370117188,2.4220377317962374,4.891888809204104,1.7257877977326501,8.057989820675559,3.3088383034683773,6.4749393149398315,-4.567779541015625,88.59646158886207,20.751233738013198,1.583050505735725,5,-2.6949996948242188,-7.407222747802734,-14.718612670898438,-17.97833251953125,6.029998779296889,0,0.05416797459587097,-1.2241391371730228,96.70333099365234,1.094095814145302,95.55332946777344,-2.696009228487462,94.55332946777344,0.05416797459587097
4259,2017-05-23,99.67111206054688,100.23332977294922,99.22222137451172,99.72777557373048,2767500.0,0.005605146962491814,-1.1187360612625,-0.03390766814588407,78.46527991968617,73.86759217249042,-4.535827583911711,-5.479435569812566,-11.978615416564537,-18.54131694112442,61.828249255496594,1.1177749633789062,2.0801265128525444,5.059668350219724,1.2495763905415345,8.869760309897913,3.154622370380622,6.9647143300588255,-4.09133605957031,90.1691066802208,23.343267455552194,1.9050459798390964,5,-2.987781524658203,-7.700004577636719,-15.26722526550293,-18.343891143798828,3.7177734375,1,0.0626839584411989,-1.524317632014075,99.11555480957031,-1.2241391371730228,96.70333099365234,1.094095814145302,95.55332946777344,0.0626839584411989
4260,2017-05-24,99.98555755615234,100.22222137451172,99.18111419677734,99.69000244140624,2413800.0,0.003154830814112497,1.7081038708461087,-5.215968762621805,78.68584815379327,73.72790799669212,-4.314430243699604,-5.499596848811677,-11.974150706338207,-18.58002650492304,62.13764688811105,1.041107177734375,1.838712073950802,5.008280563354489,0.6220409359523842,9.394520190756595,2.815160749653444,7.201400377055535,-3.4750708007812534,95.64207472454332,30.648552863663227,2.1931198137010517,5,-3.0983352661132812,-5.925559997558594,-15.74722671508789,-18.488338470458984,3.9444427490234375,2,0.06033090258778362,-1.1187360612625,99.67111206054688,-1.524317632014075,99.11555480957031,-1.2241391371730228,96.70333099365234,0.06033090258778362
4261,2017-05-25,100.8411102294922,101.2677764892578,100.0022201538086,100.42888641357422,1798200.0,0.008556762539023488,1.0000000000000224,1.394744314515069,79.656798682555,74.36738614441794,-4.558228226671886,-6.043601669524989,-12.517881703200729,-19.147846531929204,62.398194937066705,1.2822189331054545,1.935170694628198,5.469333267211923,0.47349705866128033,10.465169475762565,2.9714151629366086,7.967251371487237,-3.58605487060548,92.47944164655145,30.21407091189687,2.4979181042753202,5,-3.4366645812988423,-5.604442596435561,-14.27944374084474,-16.73499679565431,1.565559387207017,3,0.045583239000938525,1.7081038708461087,99.98555755615234,-1.1187360612625,99.67111206054688,-1.524317632014075,99.11555480957031,0.045583239000938525
4262,2017-05-26,101.15110778808594,101.63999938964844,100.91666412353516,101.49333190917969,1879200.0,0.0030741188577581013,1.2762172284644195,-0.8301900760674141,89.0009731131309,75.92837171954314,-4.143146695332405,-6.009868585340115,-12.494778739523284,-19.178906521705528,62.59412206962571,0.7988891601562358,2.119514229625267,5.365497589111328,-0.10771240806111848,10.838707586283775,2.628892590525112,8.102102587697544,-3.0935082031249976,88.62161360718642,20.72531593059699,2.7366049985862206,5,-3.0738868713378906,-5.481109619140625,-14.379718780517578,-17.044994354248047,3.081115722656264,4,0.033041893402648626,1.0000000000000224,100.8411102294922,1.7081038708461087,99.98555755615234,-1.1187360612625,99.67111206054688,0.033041893402648626
4263,2017-05-30,101.60333251953124,101.72000122070312,100.34444427490234,100.6777801513672,2787300.0,0.004470783774239262,1.3739219739562074,-2.704521134296332,89.20551522171306,77.39728332430835,-3.894287678491054,-6.120812685063655,-12.62434693896681,-19.324910509704637,62.56087156267716,1.3755569458007812,2.316441647163032,5.401833343505842,-0.5174031918367064,11.321069878848391,2.442215075834568,8.361451611177117,-2.8292529736327907,95.40473049519592,23.12239006262554,2.959618267671273,5,-3.486110687255845,-5.5672225952148295,-14.734443664550767,-17.352218627929673,2.263336181640639,1,0.023599436284330588,1.2762172284644195,101.15110778808594,1.0000000000000224,100.8411102294922,1.7081038708461087,99.98555755615234,0.023599436284330588
4264,2017-05-31,101.63111114501952,102.42555236816406,101.18111419677734,101.98332977294922,2813400.0,0.00027340270047671034,1.0125731066308024,-0.38054964802086555,89.34297241350184,80.3100397330301,-3.308286879921212,-5.836027125401515,-12.323210232970055,-19.04926551958603,62.48334446949585,1.2444381713867188,2.635518435948427,5.04122314453123,-1.240315734085982,11.322762023148442,1.900453705222617,8.181992583839843,-2.267847264160139,75.51375057318506,-0.7764253614262202,3.1407694393086083,5,-3.144447326660142,-4.837779998779283,-14.299165725707994,-17.0005531311035,3.287780761718764,2,0.03458038000620545,1.3739219739562074,101.60333251953124,1.2762172284644195,101.15110778808594,1.0000000000000224,100.8411102294922,0.03458038000620545
4265,2017-06-01,102.12000274658205,102.14221954345705,101.31222534179688,101.67666625976562,2275200.0,0.0048104521937668565,2.4032189948851306,-1.2586968764891808,89.63118622570701,82.59513683919154,-2.9178094890246626,-5.986463176174112,-12.456109323546613,-19.234487370668816,62.33680752046045,0.8299942016601705,2.9420644413405057,5.1203922271728715,-1.4898112833509458,11.730595737696689,1.81529047191097,8.425493982434773,-2.1442811682617275,87.39134404387539,7.859224269959469,3.305101755261908,6,-3.1100044250488423,-5.045558929443374,-14.286947250366225,-16.936668395996108,3.1299972534179545,3,0.012425408512900749,1.0125731066308024,101.63111114501952,1.3739219739562074,101.60333251953124,1.2762172284644195,101.15110778808594,0.012425408512900749
4266,2017-06-02,102.74333190917969,103.05555725097656,102.13999938964844,102.58110809326172,2193300.0,0.006103889011288777,1.3276663013645489,0.3659157789671018,91.33228788483149,84.74215040895764,-2.697669278825856,-6.252419762991067,-12.71731654292526,-19.55664697912796,62.22955780628791,0.935554504394517,3.220431141336803,5.313332748413089,-1.624482951453345,12.251148448279523,1.844424898479872,8.782240598346306,-2.277644172890618,88.48349941325618,4.384682199775099,3.4689078499332147,6,-2.5438880920410156,-4.951107025146484,-14.748052597045898,-17.357219696044922,1.9777755737304688,4,0.011549833686969047,2.4032189948851306,102.12000274658205,1.0125731066308024,101.63111114501952,1.3739219739562074,101.60333251953124,0.011549833686969047
4267,2017-06-05,102.445556640625,102.88444519042969,101.94000244140624,102.36222076416016,1967400.0,-0.002898244226865354,-1.0359360223674696,0.5137092602172788,88.0764252217598,85.93303187074206,-1.6759434846342174,-5.61720938114199,-12.04578378627005,-18.993455523807043,61.958005706944796,0.9444427490234517,3.6886713861357094,4.618501663208008,-2.52037584777716,11.757379174193176,1.0490629077154239,8.187940418700592,-1.4618950013984318,77.4999929647025,-4.942079119383706,3.569438755492586,6,-1.3272209167480469,-4.653331756591797,-14.184724807739258,-16.79389190673828,2.9255523681640625,0,-0.0003795872188209204,1.3276663013645489,102.74333190917969,2.4032189948851306,102.12000274658205,1.0125731066308024,101.63111114501952,-0.0003795872188209204
4268,2017-06-06,102.7066650390625,103.3022232055664,102.0111083984375,102.01555633544922,1728000.0,0.0025487527912357866,-2.6888753256095304,8.293051359516616,87.19476628628149,86.90297480036376,-1.535563736766946,-5.425149513595784,-11.964733605086138,-19.013249880166768,62.67816060057479,1.2911148071289062,4.077548790750583,4.415332412719721,-2.7248305548467187,11.55549538028616,0.8452509289365082,7.9854138965029335,-1.308624277485933,71.92232157630082,-10.371284471429874,3.570081483783219,6,-1.464996337890625,-4.589996337890625,-14.183332443237305,-16.33388900756836,1.575553894042983,1,0.014853548901616831,-1.0359360223674696,102.445556640625,1.3276663013645489,102.74333190917969,2.4032189948851306,102.12000274658205,0.014853548901616831
4269,2017-06-07,103.55555725097656,103.63777923583984,102.69110870361328,103.2088851928711,2145600.0,0.008265210554653013,2.7043273177794696,0.5016172655516917,96.89745627980922,88.92648681436553,-1.9841567899234462,-5.793740795767363,-12.487932542220761,-19.589881502548934,63.704857414738235,0.9466705322265625,4.405277639573114,4.77072448730469,-2.393399219277839,11.93484819388722,1.1886626340134256,8.352786340595955,-1.7766800006020276,96.46441284057543,9.440947809837482,3.582061853291265,6,-1.7355575561523438,-5.225002288818359,-13.900835037231445,-17.1683349609375,2.1944427490234375,2,0.0030042950707251936,-2.6888753256095304,102.7066650390625,-1.0359360223674696,102.445556640625,1.3276663013645489,102.74333190917969,0.0030042950707251936
4270,2017-06-08,103.31666564941406,104.12777709960938,102.94444274902344,103.88888549804688,2418300.0,-0.0023068931103670254,1.2539636405911674,-1.6506085081097734,93.92682000276281,90.51204473883307,-1.3667883730371244,-5.054499151556726,-11.909199875153803,-19.077052785664733,64.82517242226132,1.1833343505859375,4.467961511242422,4.049666213989255,-2.962391862855,11.06172429083351,0.5436371755671274,7.5556952524113825,-1.3055572509765625,62.92527444935788,-24.06147066143641,3.50602903842213,6,-1.0805549621582031,-4.738330841064453,-13.12360954284668,-16.758331298828125,2.0266647338867188,3,0.015507916823032986,2.7043273177794696,103.55555725097656,-2.6888753256095304,102.7066650390625,-1.0359360223674696,102.445556640625,0.015507916823032986
4271,2017-06-09,101.81555938720705,103.9222183227539,100.69110870361328,103.86555480957031,3168900.0,-0.014529178354446115,1.9871733832714398,3.5825311325031084,77.82081942437691,89.26980544008262,0.3208171143904224,-3.086744706872409,-10.083022980217578,-17.306236257542466,65.04668513807866,3.231109619140625,4.439817549932755,2.1518375396728686,-4.463808101773196,8.767483181118934,-1.1559852810501638,5.459660360395901,2.3122177124023295,32.71920808256655,-52.01043465751982,3.3078228207230334,6,0.4205513000488139,-3.237224578857436,-11.366117477417006,-14.849449157714858,3.367774963378892,4,0.03373198196291094,1.2539636405911674,103.31666564941406,2.7043273177794696,103.55555725097656,-2.6888753256095304,102.7066650390625,0.03373198196291094
4272,2017-06-12,100.36555480957031,101.5999984741211,97.38888549804688,101.22222137451172,5867100.0,-0.014241483191408166,4.223990497688307,0.41788706237881623,57.59827109651808,85.75788942617207,1.8413055271828114,-1.175724767549454,-8.320172286275863,-15.591026373393234,64.33652913842063,4.4266738891601705,4.356090526731137,0.37088851928710653,-5.632315520579141,6.374092559153354,-2.63071350064601,3.372490539220223,3.7622222900390625,44.17149714699756,-38.41380917117964,3.0016020199331215,6,0.3927764892578125,-1.7872200012207031,-9.71027946472168,-13.0272216796875,7.0555572509765625,0,0.04339688732457958,1.9871733832714398,101.81555938720705,1.2539636405911674,103.31666564941406,2.7043273177794696,103.55555725097656,0.04339688732457958
4273,2017-06-13,100.91444396972656,101.69889068603516,100.04000091552734,100.57888793945312,2722500.0,0.00546889977540288,-1.347490931076179,-0.3916996927461371,57.56387001910391,82.22687804901675,1.323613151124107,-1.286887544763104,-8.544139113815419,-15.859937595773232,63.46816341351056,1.6588897705078125,4.193790196799824,0.5999999999999943,-4.828955369502424,6.0289553695024125,-2.1144776847512077,3.3144776847511963,3.0077743530273438,52.316592699936606,-28.09867222258191,2.714477684751208,6,-0.1561126708984375,-2.336109161376953,-9.919166564941406,-13.259445190429688,7.0555572509765625,1,0.04416280627181046,4.223990497688307,100.36555480957031,1.9871733832714398,101.81555938720705,1.2539636405911674,103.31666564941406,0.04416280627181046
4274,2017-06-14,100.64778137207031,102.0,100.32444763183594,101.9633331298828,2864700.0,-0.0026424621408630555,1.4128013007844258,-3.920512937110594,54.05222954557551,78.27366064011325,1.604893361726738,-0.647739500648882,-7.9426495380012625,-15.309681223214909,62.074588526457106,1.6755523681640625,3.9108851115811945,0.07578163146972372,-4.856876928687456,5.008440191626903,-2.390547648608859,2.5421109115483063,3.013103637695309,48.35952359387737,-28.885027438144405,2.466329280078587,6,0.1105499267578125,-2.069446563720703,-9.476394653320312,-12.957229614257812,2.4044418334960938,2,0.03611045878497343,-1.347490931076179,100.91444396972656,4.223990497688307,100.36555480957031,1.9871733832714398,101.81555938720705,0.03611045878497343
4275,2017-06-15,99.8822250366211,100.18555450439452,99.11666870117188,100.08222198486328,2939400.0,-0.0076062912168838315,4.2568759146001245,0.15202514614456877,44.06711813649258,73.02197511252002,2.2569851658109172,0.5665618864633757,-6.835769237887831,-14.259052224500081,60.766593404261805,1.5311126708984375,3.5516893901039595,-0.9562194824218722,-5.018999529520428,3.106560564676684,-2.9876095059711503,1.075170541127406,3.527779992675775,38.16336325535391,-35.619279996590144,2.03139002354928,6,0.8761062622070312,-1.2516708374023438,-8.509449005126953,-12.191673278808594,5.5811080932617045,3,0.05874693881946991,1.4128013007844258,100.64778137207031,-1.347490931076179,100.91444396972656,4.223990497688307,100.36555480957031,0.05874693881946991
4276,2017-06-16,101.64888763427734,101.9544448852539,100.0633316040039,100.1066665649414,5169600.0,0.017687457373006144,-1.321964197056702,-7.71122301060502,52.60951817203741,69.08120766255088,0.356208493741903,-0.7589330920080783,-8.235189394422889,-15.747025828073859,59.635961670765006,2.0722198486328125,3.216628704576493,0.5056652069091854,-2.715022807117265,3.7263532209356356,-1.1046788001040397,2.1160092139224105,1.5202726137695208,92.3855205596405,19.63390341619089,1.6103440070132264,6,-0.8905563354492188,-3.0183334350585938,-10.276111602783203,-13.958335876464844,3.34222412109375,4,0.03634513702024633,4.2568759146001245,99.8822250366211,1.4128013007844258,100.64778137207031,-1.347490931076179,100.91444396972656,0.03634513702024633
4277,2017-06-19,104.12777709960938,104.14666748046876,102.06666564941406,102.1066665649414,3676500.0,0.024386783987748295,1.0205067015485494,1.3105193378911855,60.91468780966033,66.1611989429263,-2.0774272866966186,-2.796458371903782,-10.31035228018564,-17.990214040730677,58.28257428032975,2.4977798461914205,2.8770973604628125,2.6133323669433537,-0.12853634836515937,5.355201082251867,1.2423980092891043,3.984266724597603,-6.7388916015625,99.62444561741962,28.50983667253645,1.3709343576542556,6,-3.3600006103515625,-5.283885955810547,-12.65444564819336,-16.437225341796875,0.7511138916015625,0,0.01013713420547524,-1.321964197056702,101.64888763427734,4.2568759146001245,99.8822250366211,1.4128013007844258,100.64778137207031,0.01013713420547524
4278,2017-06-20,104.48444366455078,105.44222259521484,104.2455596923828,104.3000030517578,3322800.0,0.0034252778161221187,-7.159232189767039,0.09125706369309641,61.995519866160535,62.28320600807645,-2.408696227901274,-2.877825601685899,-10.26640559446254,-18.084642275924153,56.415501873817455,1.3144454956054688,2.4401122488413023,2.701554489135745,-0.10200458958233583,5.505113567853826,1.2997749497767046,4.1033340284947855,-6.960402526855475,84.85857607559014,13.70969299153218,1.4017795393590415,6,-3.068889617919922,-4.992774963378906,-12.988058090209961,-16.79389190673828,-0.945556640625,1,0.0281062739389637,1.0205067015485494,104.12777709960938,-1.321964197056702,101.64888763427734,4.2568759146001245,99.8822250366211,0.0281062739389637
4279,2017-06-21,105.91889190673828,106.04222106933594,104.55777740478516,104.69667053222656,3257100.0,0.013728821170669425,1.021191612692114,6.6266390899684655,64.79446975252222,59.04627820249416,-3.880753262967829,-4.026655250402996,-11.27502585616358,-19.25246613499806,54.41639545738723,1.5577774047851562,2.115319398119283,3.823613739013666,0.6437458164783862,7.003481661548946,2.2336797777460333,5.413547700281299,-8.078123510742188,98.21921550742168,27.921775148984352,1.5899339612676395,6,-4.203338623046875,-5.640560150146484,-14.42111587524414,-18.22834014892578,-1.3411102294921875,2,0.01936490532558488,-7.159232189767039,104.48444366455078,1.0205067015485494,104.12777709960938,-1.321964197056702,101.64888763427734,0.01936490532558488
4280,2017-06-22,106.0177764892578,107.05999755859376,105.61111450195312,106.0888900756836,2448000.0,0.0009335877739977683,-2.2763942204011536,-0.05818388379454218,63.29514434866216,57.43231430519252,-3.9741120075320424,-3.8477246832983667,-10.930237426220927,-19.07938660217725,52.470196536709054,1.4488830566406392,1.8119058041891805,3.62088737487791,0.15236429214658642,7.089410457609233,1.886625833512241,5.355148916243579,-7.684920932861317,85.10403274787956,16.400333756961913,1.7342615413656648,6,-3.793334960937486,-5.230556488037095,-13.791110992431626,-17.598335266113267,-1.7666625976562358,3,-0.02797222675191524,1.021191612692114,105.91889190673828,-7.159232189767039,104.48444366455078,1.0205067015485494,104.12777709960938,-0.02797222675191524
4281,2017-06-23,105.43777465820312,106.0433349609375,104.88333129882812,105.6544418334961,7218000.0,-0.005470797919568171,1.332947178641298,3.046776096984693,61.87702520183883,57.90773142800593,-3.1584048536909677,-3.0627227151839804,-9.902112999000877,-18.232573985924518,50.055591720973894,1.160003662109375,1.3066773505160683,2.8110523223876953,-0.8283712740164049,6.4504759187917955,0.9913405241856452,4.630764120589745,-6.406747741630866,67.51221569292525,-0.07555565668144482,1.8197117982020528,6,-2.3494415283203125,-4.633888244628906,-13.211109161376953,-17.018333435058594,-0.8855514526367188,4,0.00024240336788716732,-2.2763942204011536,106.0177764892578,1.021191612692114,105.91889190673828,-7.159232189767039,104.48444366455078,0.00024240336788716732
4282,2017-06-26,104.49333190917969,106.08777618408205,104.18333435058594,105.81777954101562,2776500.0,-0.008957347137541816,1.0429092873277086,6.112820873974436,56.72690901486584,57.81473576086837,-1.7509972101209286,-1.955299826510057,-8.513181376858839,-17.031785695086853,47.290047608236044,1.904441833496108,0.853050613482452,1.6994983673095732,-1.9615034928064148,5.360500227425561,-0.13100256274842081,3.529999297367567,-4.819987341245707,10.77628961676165,-53.939015926940506,1.830500930057991,6,-1.404998779296875,-3.1661109924316406,-12.266666412353516,-16.073890686035156,-0.8300018310546875,0,0.004763747476480562,1.332947178641298,105.43777465820312,-2.2763942204011536,106.0177764892578,1.021191612692114,105.91889190673828,0.004763747476480562
4283,2017-06-27,104.00111389160156,104.88111114501952,103.3388900756836,104.58555603027344,3457800.0,-0.00471052083979806,1.6238236783012037,0.4412723648889964,51.72384682322187,57.55602656949575,-0.8659542607652071,-1.3430968292511238,-7.58553065530333,-16.28905258089989,44.88239850526341,1.5422210693359233,0.6544846912763091,1.0873912811279354,-2.566495037132583,4.741277599388454,-0.7395518780023167,2.9143344402581874,-3.736837084414802,17.796417302089395,-41.13056764144426,1.8269431591302585,6,-0.91278076171875,-1.7994499206542969,-11.23111343383789,-15.038337707519531,-0.20555877685546875,1,0.008440074021940358,1.0429092873277086,104.49333190917969,1.332947178641298,105.43777465820312,-2.2763942204011536,106.0177764892578,0.008440074021940358
4284,2017-06-28,105.1455535888672,105.34444427490234,103.55332946777344,104.30777740478516,3243600.0,0.01100410999884538,1.8992818638196447,-1.433463004542868,56.61257060385821,58.94996573253638,-1.4586862657256603,-2.3302147720459345,-8.240238524516158,-17.177274048345694,42.24919081328178,1.7911148071289062,0.8462808869488896,2.0561088562011918,-1.67526924077751,5.787486953179894,0.19041980771184797,3.9217979046905356,-4.337619121567883,48.55176910317755,-9.461761932774124,1.8656890484893502,6,-1.5838890075683736,-2.921112060546889,-11.081110000610366,-14.895553588867202,-1.6933288574218892,2,-0.015280404259638947,1.6238236783012037,104.00111389160156,1.0429092873277086,104.49333190917969,1.332947178641298,105.43777465820312,-0.015280404259638947
4285,2017-06-29,103.38888549804688,104.96888732910156,102.61888885498048,104.96888732910156,2820600.0,-0.016707012620706063,1.9746781654707344,-1.885947417789038,55.5853364570778,59.280612208651974,0.9473342476411375,-0.4992055983195769,-6.17737924047276,-15.177022286875612,39.277752779603404,2.5266647338867188,0.980918572218286,0.23599662780762287,-3.46903439623037,3.9410276518456158,-1.6165188842113736,2.0885121398266193,-2.0807859834440023,22.197222625441114,-37.40416479949617,1.8525155120189982,6,1.1744461059570312,-1.1644439697265625,-9.061666488647461,-12.862220764160156,0.6811141967773438,3,0.01149926487235109,1.8992818638196447,105.1455535888672,1.6238236783012037,104.00111389160156,1.0429092873277086,104.49333190917969,0.01149926487235109
4286,2017-06-30,103.93000030517578,104.43222045898438,102.49888610839844,103.87222290039062,2241900.0,0.00523378121857343,2.6401847342828617,-0.03656793533371319,63.52674810141609,59.570841129958175,0.8535874200324258,-0.9980293765179198,-6.423880494755878,-15.467656556480819,35.92219030564851,1.9333343505859375,1.2104783013277824,0.7177780151367159,-2.997629928945315,4.433185959218747,-1.1399259569043068,2.5754819871777386,-2.1617489470536384,39.87623378252248,-20.781479331395268,1.8577039720410162,6,0.8494415283203125,-1.7055587768554688,-8.456390380859375,-13.403335571289062,-0.1100006103515625,4,0.0030897102423061984,1.9746781654707344,103.38888549804688,1.8992818638196447,105.1455535888672,1.6238236783012037,104.00111389160156,0.0030897102423061984
4287,2017-07-03,102.40666961669922,104.61666870117188,102.28555297851562,104.55110931396484,1465200.0,-0.014657275897272393,1.0488295525410545,-37.11554205730886,55.27288726224169,58.823881951744966,2.354729494955663,0.5504610426299195,-4.613909522188322,-13.697375211133007,32.58612058910183,2.33111572265625,1.596311871695832,-0.8036083221435604,-4.520745879274386,2.9135292349872657,-2.6621771007089734,1.0549604564218527,-0.21507856253934676,3.9594946811827354,-55.36758423737467,1.858568778565412,7,2.2661056518554688,-0.18222808837890625,-6.086112976074219,-11.30389404296875,2.421112060546875,0,0.020951307145304465,2.6401847342828617,103.93000030517578,1.9746781654707344,103.38888549804688,1.8992818638196447,105.1455535888672,0.020951307145304465
4288,2017-07-05,104.2322235107422,104.47666931152344,103.1266632080078,103.1266632080078,3417300.0,0.017826513652635212,-1.4422116101250078,-0.515547396433718,61.408969623029535,58.447715270690225,0.5471772299972741,-1.2173562691387474,-6.157042530639089,-15.26766370682381,28.972685277532328,2.0699996948242188,1.8380912045109028,0.9456676483154496,-2.790518432790236,4.681853729421135,-0.9224253922374004,2.8137606888682996,-1.9466705322265767,63.639742102835086,2.8044983696106343,1.868093040552846,7,0.4405517578124858,-2.007781982421889,-7.358613967895522,-12.523891448974624,-0.9677810668945455,2,-0.0054579420207664375,1.0488295525410545,102.40666961669922,2.6401847342828617,103.93000030517578,1.9746781654707344,103.38888549804688,-0.0054579420207664375
4289,2017-07-06,103.86666870117188,104.4366683959961,103.22222137451172,103.60888671875,1954800.0,-0.0035071189816137105,-1.3556048834628192,0.23316863113147052,63.013508159466525,58.41642236077959,0.6604652876192176,-0.8720069624804694,-5.525616683649702,-14.646626067866706,25.087293110021104,1.214447021484375,1.7738060239948936,0.5645572662353544,-3.17892802781013,4.308042560280839,-1.3071853807873879,2.4362999132580967,-1.58111572265625,58.923544966023144,-4.582101337262898,1.8717426470227436,7,0.3199958801269531,-1.6422271728515625,-6.790002822875977,-11.923336029052734,0.8277740478515625,3,-0.0006846622435766614,-1.4422116101250078,104.2322235107422,1.0488295525410545,102.40666961669922,2.6401847342828617,103.93000030517578,-0.0006846622435766614
4290,2017-07-07,104.91889190673828,105.3544464111328,104.18111419677734,104.2699966430664,2087100.0,0.010130518468765892,-1.8387293266390679,2.517225050313721,61.20291365774452,58.341521078102446,-0.6303111697035888,-1.8952091993713225,-6.318546164890591,-15.443844059918234,21.04441181878747,1.4877777099609233,1.6865810464427113,1.5366691589355526,-2.2760630018465946,5.3494013197177,-0.3696969214555281,3.4430352393266332,-2.2513833618164085,85.80744121756378,24.882734435619128,1.906366080391074,7,-0.7322273254394531,-2.6944503784179688,-7.278894424438477,-12.455558776855469,2.2544403076172017,4,-0.013979057047196819,-1.3556048834628192,103.86666870117188,-1.4422116101250078,104.2322235107422,1.0488295525410545,102.40666961669922,-0.013979057047196819
4291,2017-07-10,105.25,105.64666748046876,104.22222137451172,104.83333587646484,2894400.0,0.003155848172281761,1.3544581549461525,0.6421130602454969,54.50813040024322,58.09499012092215,-1.1073007104776593,-2.061520275444863,-6.390265105657221,-15.522919492680614,19.345063358487558,1.4244461059570455,1.431658530159396,1.6960552215576143,-2.1289260905149945,5.521036533630223,-0.21643543447868296,3.6085458775939117,-2.2310923339843782,88.19833480120177,30.84002126621374,1.9124906560363029,7,-1.2838897705078125,-3.0255584716796875,-7.2077789306640625,-12.786666870117188,4.235557556152344,0,-0.011211404324710461,-1.8387293266390679,104.91889190673828,-1.3556048834628192,103.86666870117188,-1.4422116101250078,104.2322235107422,-0.011211404324710461
4292,2017-07-11,104.72110748291016,105.48999786376952,104.12777709960938,105.48999786376952,2960100.0,-0.005025107050734889,2.543341932923293,-1.8453481771738989,50.93773692821324,58.0076445770323,-0.6064780510247232,-1.2538768105378324,-5.600309560887823,-14.745740066291589,20.038210237426263,1.362220764160142,1.1697495895634233,0.9493850708007869,-2.5970790217754285,4.495849163377002,-0.8238469754873279,2.7226171170889018,-1.378912625488283,63.27149093859544,9.003811099834927,1.7732320462881095,7,-0.7549972534179688,-2.4966659545898438,-5.725273132324219,-11.942771911621094,5.156669616699219,1,-0.008604834400104067,1.3544581549461525,105.25,-1.8387293266390679,104.91889190673828,-1.3556048834628192,103.86666870117188,-0.008604834400104067
4293,2017-07-12,105.37110900878906,106.17333221435548,105.2388916015625,105.55555725097656,2467800.0,0.006206977194019636,-3.163403358488064,0.2398888668386629,47.68563974256736,57.01576337022222,-1.1641296491150683,-1.6367963915663495,-5.989565759771807,-15.149545846426548,20.839268207814296,1.4522247314453267,0.9672417941416143,1.3765533447265597,-1.9683120096397175,4.721418699092837,-0.29587933245657894,3.0489860219096983,-1.7314899352734443,72.81622924034629,23.112241375952607,1.6724326771831404,7,-1.1416664123535156,-3.14666748046875,-5.915828704833984,-12.5927734375,2.7511138916015625,2,-0.005156321658317697,2.543341932923293,104.72110748291016,1.3544581549461525,105.25,-1.8387293266390679,104.91889190673828,-0.005156321658317697
4294,2017-07-13,104.28221893310548,105.9088897705078,104.20555877685548,105.7300033569336,2797200.0,-0.010333857979920813,-1.1276946535785786,7.84927200529443,43.23339827773412,55.643325794739575,-0.23532975609118978,-0.27580314410865014,-4.66583383123384,-13.82395193839315,21.25812607355605,1.7033309936523153,0.8743217969215351,0.10594139099121946,-2.8450614826113565,3.0569442645937954,-1.3695600458100756,1.5814428277925145,-0.3689695807836131,7.550118419335629,-36.11964507407332,1.4755014368012889,7,-0.052776336669936086,-2.0577774047851705,-4.603050231933608,-11.267772674560561,5.085556030273423,3,-0.009759827702848445,-3.163403358488064,105.37110900878906,2.543341932923293,104.72110748291016,1.3544581549461525,105.25,-0.009759827702848445
4295,2017-07-14,105.75,106.0088882446289,104.4911117553711,104.4911117553711,2558700.0,0.01407508472595942,-1.4112966273749281,-0.869527412997205,51.13849310739292,54.2668530176259,-1.4896138046117642,-1.3506965302983076,-5.878881140466319,-15.057414695310143,22.486742386391295,1.7266693115234233,0.9377415748564175,1.2803337097167997,-0.9524913412244445,3.513158760658044,0.16392118424617763,2.396746235187422,-1.585010791176373,79.30477593569869,37.05429256472694,1.1164125254706236,7,-1.5205574035644531,-3.5255584716796875,-5.674722671508789,-12.39388656616211,3.4388885498046875,4,-0.009981628850842195,-1.1276946535785786,104.28221893310548,-3.163403358488064,105.37110900878906,2.543341932923293,104.72110748291016,-0.009981628850842195
4296,2017-07-17,105.34333038330078,106.29000091552734,104.89221954345705,106.10221862792969,3664800.0,-0.003845575571623794,1.464238878240669,-0.602824156843732,53.22593628333548,54.039414019969655,-0.962608665926254,-0.6883492625118208,-5.223721424192519,-14.416253103076144,22.949290475883988,1.3977813720702983,0.8197530840953533,0.6889419555664062,-1.1351779027694988,2.5130618139023113,-0.22311797360154628,1.6010018847343588,-1.1377716064452983,56.21773632973074,9.573468628476363,0.9120599291679561,7,-0.6349983215332031,-3.1188888549804688,-4.936107635498047,-11.43499755859375,5.3899993896484375,0,0.01737178637124992,-1.4112966273749281,105.75,-1.1276946535785786,104.28221893310548,-3.163403358488064,105.37110900878906,0.01737178637124992
4297,2017-07-18,105.18333435058594,105.62110900878906,104.48555755615234,105.36222076416016,2882700.0,-0.0015188055298107628,2.2599739358032265,0.23572168213212158,54.60286492369549,53.283180164488094,-0.41048942051058646,-0.469279045750568,-4.8238630960707525,-14.026116273586723,22.429048014579646,1.1355514526367188,0.8459571308587357,0.47616806030274006,-1.3448765916756003,2.2972127122810804,-0.4343542656864372,1.3866903862919173,-0.7494204711913852,46.908261716176085,-3.245231501904371,0.9105223259891708,7,-0.42722320556640625,-2.958892822265625,-4.776111602783203,-11.265003204345703,4.446662902832017,1,0.04090213751188654,1.464238878240669,105.34333038330078,-1.4112966273749281,105.75,-1.1276946535785786,104.28221893310548,0.04090213751188654
4298,2017-07-19,107.42111206054688,107.49444580078124,105.84889221191406,105.8677749633789,4391100.0,0.021275021597073618,-1.068444346412576,-8.683371006951848,58.16457366352737,52.7444096649393,-2.4008257865942397,-2.6095620400350867,-6.755905646644095,-16.021083120254545,21.773111026517043,2.3111114501952983,0.7710022446653682,2.567112350463873,0.384083916630928,4.750140784296818,1.4755981335474075,3.658626567380338,-2.9355545043945312,97.77025663390448,45.45552620826622,1.0915142169164722,7,-1.6100006103515625,-4.1155548095703125,-7.752779006958008,-13.50278091430664,2.643333435058608,2,0.022869480607106585,2.2599739358032265,105.18333435058594,1.464238878240669,105.34333038330078,-1.4112966273749281,105.75,0.022869480607106585
4299,2017-07-20,107.97000122070312,108.2955551147461,106.97333526611328,107.66999816894531,5978700.0,0.005109695381359192,1.7803696335750496,0.1931345438828285,67.99651851993939,53.49925464962761,-2.57749750116254,-3.158865058121094,-6.994902985374168,-16.31648379159418,21.010710518918202,1.3222198486328125,0.971665092830392,3.013446044921878,0.4587072084731858,5.56818488137057,1.7360766266975247,4.290815463146231,-3.4844436645507812,91.45527289620813,33.87139806607247,1.2773694182243485,7,-1.7583351135253906,-4.263889312744141,-8.301668167114258,-14.05167007446289,0.76666259765625,3,0.0014098516066174405,-1.068444346412576,107.42111206054688,2.2599739358032265,105.18333435058594,1.464238878240669,105.34333038330078,0.0014098516066174405
4300,2017-07-21,103.0522232055664,107.5522232055664,102.85555267333984,107.21444702148438,9221400.0,-0.045547633227161044,-1.0619486959623652,-13.873938253395046,47.43406749768278,52.71324766045423,2.2882853303493107,1.6077814943372317,-1.8175948397388169,-11.176509528180645,19.083368586358006,5.114448547363281,0.8009997107500908,-1.7560543060302791,-4.394329031135712,0.8822204190751535,-3.0751916685829883,-0.43691694347756993,5.2433319091796875,3.6152655140302263,-53.88659138130013,1.3191373625527136,7,2.5233306884765625,0.6538887023925781,-3.383890151977539,-9.133892059326172,6.503334045410156,4,0.06128496369471215,1.7803696335750496,107.97000122070312,-1.068444346412576,107.42111206054688,2.2599739358032265,105.18333435058594,0.06128496369471215
4301,2017-07-24,105.4633331298828,105.93222045898438,102.97666931152344,102.97666931152344,4516200.0,0.02339697145113262,-1.377121608188211,-0.5974363533381812,58.49440078497985,53.55287697787274,-0.09988487136324409,-0.8446195608916156,-3.942504737273694,-13.356403126505498,17.52922891161006,2.9555511474609375,0.6910375829733653,0.6537776947021285,-1.9858053181421695,3.2933607075464266,-0.6660138117200205,1.9735692011242776,2.8322219848632955,47.937119231675176,-15.662601679639089,1.319791506422149,7,0.11222076416017046,-1.2838897705077983,-5.768890380859361,-11.545001983642564,4.2477798461914205,0,0.03532559904335386,-1.0619486959623652,103.0522232055664,1.7803696335750496,107.97000122070312,-1.068444346412576,107.42111206054688,0.03532559904335386
4302,2017-07-25,104.9911117553711,105.96221923828124,104.5722198486328,105.7477798461914,3209400.0,-0.004477588186314385,1.3449083607908305,-0.304290465495872,52.28046492881582,54.06341310967813,0.4633953470331562,-0.35119987019280074,-3.1793355316029874,-12.655989717771064,16.329703404916263,1.3899993896484375,0.5357256255411755,0.1566673278808537,-2.479746461552679,2.7930811173143866,-1.1615395668359128,1.4748742225976201,3.1956433105468705,39.25658315475322,-23.332694557736595,1.318206894716764,7,0.584442138671875,0.18999862670898438,-5.296669006347656,-11.07278060913086,5.680000305175781,1,0.05469242035418653,-1.377121608188211,105.4633331298828,-1.0619486959623652,103.0522232055664,1.7803696335750496,107.97000122070312,0.05469242035418653
4303,2017-07-26,104.87889099121094,105.57444763183594,104.38333129882812,105.12000274658205,2392200.0,-0.001068859661393362,1.0715039175230374,0.3186492972231933,53.088763358551155,55.158453674213355,0.5570300211288384,-0.17902519795349292,-2.7963671474859098,-12.31785137903799,15.615966512880842,1.1911163330078125,0.4823871602328609,0.0005577087402315328,-2.606506783282981,2.607622200763444,-1.3029745372713677,1.3040899547518308,3.2012400268554586,37.19370238642866,-24.791046266474787,1.3035322460116041,7,0.6966629028320312,0.4116630554199219,-5.073057174682617,-10.951114654541016,6.751106262207017,2,0.045300881972571316,1.3449083607908305,104.9911117553711,-1.377121608188211,105.4633331298828,-1.0619486959623652,103.0522232055664,0.045300881972571316
4304,2017-07-27,103.53888702392578,105.11111450195312,102.33333587646484,104.89666748046876,3948300.0,-0.012776679412041525,2.1094400532916566,5.631332468436268,45.861642311183985,54.57213691907903,1.9897469086801465,1.0903421346745006,-1.2271257458061768,-10.741301602542052,15.035568873224847,2.7777786254882812,0.49009542834474473,-1.2591129302978459,-3.9297474193199946,1.4115215587243028,-2.5944301748089202,0.07620431421322849,4.436752427246077,23.09977340837658,-34.389747510476354,1.3353172445110755,7,1.7755584716796875,1.7516670227050781,-3.085275650024414,-8.963333129882812,8.322227478027344,3,0.06302519429411846,1.0715039175230374,104.87889099121094,1.3449083607908305,104.9911117553711,-1.377121608188211,105.4633331298828,0.06302519429411846
4305,2017-07-28,104.5777816772461,104.77777862548828,103.00666809082031,103.38888549804688,4383000.0,0.01003385957857783,1.229368238587528,-0.8756173897407855,48.066240624639235,53.99883740144612,0.8572339204551724,0.15292394285586397,-1.9895733315541122,-11.525361424285578,14.98517654463519,1.7711105346679688,0.5224389045392286,-0.2796630859375,-2.8699522207414674,2.3106260488664674,-1.5748076533394766,1.0154814814644766,3.172165630937485,61.849488589179145,7.903857359604615,1.295144567401983,7,0.736663818359375,0.7127723693847656,-3.580839157104492,-9.702228546142578,8.915550231933594,4,0.03976831478361875,2.1094400532916566,103.53888702392578,1.0715039175230374,104.87889099121094,1.3449083607908305,104.9911117553711,0.03976831478361875
4306,2017-07-31,104.25111389160156,105.11000061035156,103.71111297607422,104.83444213867188,3421800.0,-0.0031236824916855976,1.4662057648593756,-0.49064691877739347,48.632061582654316,53.3354148079971,1.1316866927058413,0.5321666948471488,-1.4167925679717968,-10.93955196815196,14.929794929122487,1.3988876342773438,0.7077117904644012,-0.6223865509033146,-3.192371919091073,1.9475988172844438,-1.9073792349971939,0.6626061331905646,3.2821689593132675,52.84760693374281,0.07826201109006803,1.284992684093878,7,1.0633316040039062,1.0394401550292969,-2.7452831268310547,-8.86667251586914,9.345550537109375,0,0.05088140703120425,1.229368238587528,104.5777816772461,2.1094400532916566,103.53888702392578,1.0715039175230374,104.87889099121094,0.05088140703120425
4307,2017-08-01,104.5522232055664,105.0,103.79222106933594,104.33000183105469,2440800.0,0.002888307882042751,1.16104130121699,-0.380954249391823,47.56718555284519,52.157927240143515,0.8176213320135446,0.42165706670238023,-1.5002893294601165,-10.991171201402835,15.001785590273887,1.2077789306640625,0.6665397262567723,-0.4285549163818416,-2.7300744370927816,1.8729646043290984,-1.5793146767373116,0.7222048439736284,2.773061766370418,68.4606856096361,17.474192513226825,1.1507597603554733,8,0.7622222900390625,0.7383308410644531,-2.6061134338378906,-9.167781829833984,10.611106872558594,1,0.0493427075229631,1.4662057648593756,104.25111389160156,1.229368238587528,104.5777816772461,2.1094400532916566,103.53888702392578,0.0493427075229631
4308,2017-08-02,103.663330078125,104.5955581665039,103.0,104.37777709960938,2728800.0,-0.008501905556744571,1.7748616768612258,-3.215023861022419,48.13924116254814,49.95156308932227,1.2487344489480563,1.3341472862496744,-0.47739104697114954,-9.852124139429918,15.217656645786642,1.5955581665039062,0.5944119587972096,-1.2890033721923828,-3.6429414320288487,1.064934687644083,-2.465972402110623,-0.11203434227414277,3.462276929992939,47.87977664801738,-8.245822086879045,1.176969029918236,8,1.279449462890625,1.6272239685058594,-1.4555530548095703,-8.278888702392578,12.180000305175781,2,0.0676013589100457,1.16104130121699,104.5522232055664,1.4662057648593756,104.25111389160156,1.229368238587528,104.5777816772461,0.0676013589100457
4309,2017-08-03,103.7955551147461,104.37222290039062,103.11888885498048,103.2588882446289,2529000.0,0.0012755237220476445,-2.0693933222474143,-0.7511639827431549,43.610610198660616,49.526734500542034,0.5163969291532737,1.2609721295506802,-0.48922157688404866,-9.730407752261073,15.445193641378918,1.253334045410142,0.510001422742107,-1.1532226562499943,-3.5142697550623154,1.2078244425623268,-2.333746205656155,0.02730089315616624,3.138361048105722,37.70402296772514,-14.84970775758729,1.1805235494061639,8,0.3522224426269531,1.4949989318847656,-1.1505565643310547,-8.411113739013672,12.368888854980469,3,0.07547955333935907,1.7748616768612258,103.663330078125,1.16104130121699,104.5522232055664,1.4662057648593756,104.25111389160156,0.07547955333935907
4310,2017-08-04,103.45222473144531,104.24666595458984,102.63111114501952,104.24666595458984,2924100.0,-0.003307756126177397,3.067147480528995,-1.4803246993261494,43.79196673166787,47.8931307168407,1.0308381644328364,1.5692456887112058,-0.03714101108147361,-9.143536131365806,15.30857563678846,1.6155548095703267,0.1613645290897665,-1.4232196807861328,-3.877444968283129,1.0310056067108633,-2.650332324534631,-0.19610703703763477,3.2976682199510208,33.12425172276925,-18.182540752825076,1.227112643748496,8,0.6955528259277344,1.8383293151855469,-0.5591716766357422,-8.06778335571289,12.658889770507812,4,0.081282831687155,-2.0693933222474143,103.7955551147461,1.7748616768612258,103.663330078125,1.16104130121699,104.5522232055664,0.081282831687155
4311,2017-08-07,104.06999969482422,104.1266632080078,103.06888580322266,103.30110931396484,2724300.0,0.005971596695794723,1.397997128872176,-0.9678379702100279,46.451838793994284,47.24550559074942,0.217507112797378,0.9049317006159043,-0.5643262393079596,-9.523396568824793,15.022301675382884,1.057777404785142,-0.3972083984902497,-0.7464447021484375,-3.2194200095341188,1.7265306052372438,-1.982932355841271,0.49004295154439603,2.5032309735748584,60.74107473550322,8.511160904446236,1.2364876536928375,8,-0.11610794067382812,1.2205543518066406,-0.6761131286621094,-8.685558319091797,11.805557250976562,0,0.0905480180838718,3.067147480528995,103.45222473144531,-2.0693933222474143,103.7955551147461,1.7748616768612258,103.663330078125,0.0905480180838718
4312,2017-08-08,103.81999969482422,104.20555877685548,103.27777862548828,103.68333435058594,2050200.0,-0.0024022292758056896,1.0440559734419979,0.17774359992061917,36.85832702706764,45.442123776140136,0.3172803135742299,1.1425402125967565,-0.23476743873564487,-9.02894961161634,14.769323934518702,0.9277801513672017,-0.27300509509574056,-0.9513893127441406,-3.464192142545798,1.5614135170575167,-2.2077907276449764,0.30501210215669516,2.583635181897492,60.52026533687559,13.470470466267251,1.2564014149008302,8,-0.09777450561523438,1.4705543518066406,-0.3180580139160156,-6.346668243408203,11.791114807128906,1,0.09416937740921716,1.397997128872176,104.06999969482422,3.067147480528995,103.45222473144531,-2.0693933222474143,103.7955551147461,0.09416937740921716
4313,2017-08-09,104.8277816772461,105.08333587646484,103.44444274902344,103.82111358642578,2380500.0,0.009707011995609971,1.159597462526013,7.3659353542120245,38.90460085528891,44.66911916992957,-0.7806026522318348,0.09693643252528261,-1.1642185609898377,-9.795119837173758,13.91624477443506,1.6388931274414062,-0.551178282480592,0.08355903625488281,-2.413643677342904,2.5807617498526696,-1.1650423205440177,1.3321603930537833,1.4130412394653433,89.5786794765695,46.15702233643742,1.2486013567988956,8,-0.9572257995605469,0.486663818359375,-1.3791732788085938,-6.695003509521484,10.508888244628906,2,0.09859550813257689,1.0440559734419979,103.81999969482422,1.397997128872176,104.06999969482422,3.067147480528995,103.45222473144531,0.09859550813257689
4314,2017-08-10,103.26444244384766,104.78778076171876,103.09889221191406,104.38666534423828,2286000.0,-0.014913405667705493,-1.3241744973489618,-1.1147893835356888,50.981989793180595,44.9930912997675,0.8266429504178063,1.6655083454859039,0.46000488161071473,-7.997161558730866,13.867607676749063,1.7288894653320312,-0.7053298608815055,-1.428891372680667,-4.005940283535466,1.1481575381741322,-2.7174158281080736,-0.14036691725326023,2.820080991253917,25.826804970475013,-21.695267198193743,1.2885244554274022,8,0.6061134338378906,2.0500030517578125,0.18416595458984375,-4.8844451904296875,12.989997863769545,3,0.12181238422212148,1.159597462526013,104.8277816772461,1.0440559734419979,103.81999969482422,1.397997128872176,104.06999969482422,0.12181238422212148
4315,2017-08-11,104.69444274902344,104.88888549804688,103.36444091796876,103.36444091796876,2174400.0,0.013847944862079409,-1.2923947087640675,-1.1851494302885142,46.086857930966,44.710290894024354,-0.6538254285173366,0.16060813833678367,-0.9070000342539686,-9.174607012749021,13.733532936952525,1.6244430541992188,-0.8440751204958872,0.053886795043951,-2.474826542162603,2.582600132250505,-1.210469873559333,1.318243463647235,1.2400331837326632,80.69482422984571,31.852751805850517,1.2643566686032786,8,-0.83721923828125,0.6200027465820312,-1.4888896942138672,-5.988334655761719,11.468887329101562,4,0.10955692508149029,-1.3241744973489618,103.26444244384766,1.159597462526013,104.8277816772461,1.0440559734419979,103.81999969482422,0.10955692508149029
4316,2017-08-14,107.17333221435548,107.47333526611328,105.66666412353516,105.66666412353516,2938500.0,0.023677373891511255,-1.3982337630771413,1.132831591386276,59.22236624041585,46.00531097042109,-2.988923511409226,-2.2916465911258683,-3.312885206009298,-11.38814996118623,13.325316149260196,2.7788925170898438,-0.6704193396428622,2.4412761688232507,-0.31656342328014375,5.199115760926645,1.0623563727715464,3.820195964874955,-4.839996337890639,93.1419143410768,41.30744833864971,1.3789197960517001,8,-2.1211090087890767,-1.8588867187500142,-3.9677791595459126,-8.062778472900405,9.090003967285142,0,0.0833955808122242,-1.2923947087640675,104.69444274902344,-1.3241744973489618,103.26444244384766,1.159597462526013,104.8277816772461,0.0833955808122242
4317,2017-08-15,109.48555755615234,110.04888916015624,107.22333526611328,107.46888732910156,5291100.0,0.021574633297509305,-1.2534355139504418,1.3384966731144992,66.41587220629344,48.03604775305947,-5.059861229309391,-4.495521980546471,-5.514133147741177,-13.415110611893482,13.64841878697506,2.875556945800753,-0.545846045491075,4.5383903503418,1.0562964687134553,8.020484231970144,2.7973434095276275,6.279437291155972,-7.049421691894537,91.89450573577054,36.629745162432656,1.7410469408141716,8,-3.1455574035644673,-3.294445037841797,-6.390281677246094,-10.093891143798828,4.982223510742173,1,0.05836385667918953,-1.3982337630771413,107.17333221435548,-1.2923947087640675,104.69444274902344,-1.3241744973489618,103.26444244384766,0.05836385667918953
4318,2017-08-16,109.87777709960938,110.17111206054688,109.00111389160156,109.5633316040039,2520900.0,0.003582386135777549,1.5967776075048048,0.1559231109715544,74.22502465214382,51.43764935900204,-5.004091657152699,-4.947941185176489,-5.796947144135174,-13.537858824307165,13.021540308851396,1.1699981689453125,-0.3814285157928481,4.807776641845706,0.8214210927761059,8.794132190915306,2.814598867310906,6.800954416380506,-7.137131103515628,95.85229295446455,35.01032065412927,1.9931777745348032,8,-3.476665496826172,-3.6255531311035156,-6.782501220703125,-10.083332061767578,4.735557556152344,2,0.05217922635207861,-1.2534355139504418,109.48555755615234,-1.3982337630771413,107.17333221435548,-1.2923947087640675,104.69444274902344,0.05217922635207861
4319,2017-08-17,108.12222290039062,110.33333587646484,108.02333068847656,109.75,2911500.0,-0.01597733632367948,-1.530733868271481,-5.176658983379838,62.84216840493257,53.55433843380923,-2.8723111210382655,-3.3522708679763014,-3.9774979058003908,-11.536840858313099,11.767630565618717,2.3100051879882812,-0.24192934339629346,3.044611358642584,-0.9655676377385589,7.0547903550237265,1.0395218604520124,5.049700856833155,-4.93574894042969,68.27168454621983,7.244977949895457,2.005089498190575,8,-1.421112060546875,-1.7888870239257812,-4.895280838012695,-8.327777862548828,4.915557861328139,3,0.06672492322074075,1.5967776075048048,109.87777709960938,-1.2534355139504418,109.48555755615234,-1.3982337630771413,107.17333221435548,0.06672492322074075
4320,2017-08-18,109.3677749633789,110.25555419921876,107.62110900878906,108.16999816894531,3463200.0,0.011519852529630059,-1.295257625056928,-0.7358358799377566,67.38126770455646,55.87983053498281,-3.565441961453672,-4.322009682054684,-5.135662759982836,-12.522138085882517,12.657679699652688,2.6344451904297017,0.004491797571276379,3.9743858337402287,-0.3468296042197636,8.295601271700221,1.8137781147602396,6.134993552720218,-5.609552050097662,79.3094315562313,16.535621655447407,2.1606077189799953,8,-2.651660919189453,-3.0344390869140625,-6.140832901000977,-9.37221908569336,3.59222412109375,4,0.06296795693744572,-1.530733868271481,108.12222290039062,1.5967776075048048,109.87777709960938,-1.2534355139504418,109.48555755615234,0.06296795693744572
4321,2017-08-21,109.18888854980469,109.44444274902344,108.2677764892578,109.11666870117188,3467700.0,-0.0016356409704240127,3.0343194956708746,0.06029491385075958,65.88261120679067,59.10475099939647,-2.8877593006940288,-4.057745942270657,-4.821273533174065,-12.083541600516924,13.595828194857612,1.1766662597656392,0.3516274157836108,3.6092216491699247,-1.0338994453427404,8.25234274368259,1.287661101913585,5.930782196426264,-4.904656599468751,63.201057811664384,1.0992346013482504,2.3215605472563356,8,-2.4727745056152344,-2.8555526733398438,-5.961946487426758,-9.147224426269531,4.597778320312514,0,0.06387501165138287,-1.295257625056928,109.3677749633789,-1.530733868271481,108.12222290039062,1.5967776075048048,109.87777709960938,0.06387501165138287
4322,2017-08-22,110.73332977294922,110.88888549804688,109.18888854980469,109.21111297607422,2854800.0,0.014144673910111871,-1.1702102792360212,21.0775406718783,73.17695267812793,62.91279009082304,-3.7419183039228585,-5.428246288599411,-6.162726493494304,-13.357684284371317,14.846038524726241,1.6999969482421875,0.7984871553089334,4.866551971435541,-0.30357303105100186,10.036676973922084,2.2814894701922697,7.451614472678813,-5.965169508522976,95.23970731752873,30.044313611095518,2.58506250124327,8,-3.73944091796875,-4.122219085693359,-7.266942977905273,-10.688884735107422,3.2533340454101562,1,0.04993985478473628,3.0343194956708746,109.18888854980469,-1.295257625056928,109.3677749633789,-1.530733868271481,108.12222290039062,0.04993985478473628
4323,2017-08-23,109.62999725341795,110.42444610595705,109.24444580078124,110.42444610595705,1849500.0,-0.009963870153580356,1.9706136560068797,-0.5219025661587997,67.98164430047811,64.80164059163387,-2.10736700216502,-4.164224559281379,-4.882736398598112,-11.988097450741932,16.060787655338064,1.488883972167983,1.1674118688109445,3.5256641387939283,-1.8843784591282002,8.935706736716057,0.8206428398328711,6.230685437754985,-4.249764465629653,61.475693066301396,-6.899866308093529,2.705021298961063,8,-2.503334045410142,-3.018886566162095,-6.139720916748033,-9.585552215576158,6.578887939453139,2,0.04412828545725178,-1.1702102792360212,110.73332977294922,3.0343194956708746,109.18888854980469,-1.295257625056928,109.3677749633789,0.04412828545725178
4324,2017-08-24,110.06444549560548,110.18000030517578,109.24444580078124,109.66222381591795,2079900.0,0.003962859190658197,1.9543921360767567,-0.5062902141554003,70.2649264602381,67.48809265044189,-1.6492305341734408,-4.305471780443199,-5.123239794589821,-12.147939656968703,16.32507285765792,0.9355545043945455,1.7658956184841657,3.6338344573974695,-1.9101997014967083,9.177868616291647,0.8618173779503735,6.405851536844565,-4.133347436791325,74.77061221440388,1.8560253588532873,2.7720170794470906,8,-1.7866706848144673,-3.4533348083496236,-5.5061111450195455,-9.802776336669936,7.766662597656236,3,0.04132932428517844,1.9706136560068797,109.62999725341795,-1.1702102792360212,110.73332977294922,3.0343194956708746,109.18888854980469,0.04132932428517844
4325,2017-08-25,108.73666381835938,110.33000183105469,108.4822235107422,110.11666870117188,2463300.0,-0.012063674797681334,1.0455059880745101,-3.4309559939299548,63.705768814512986,67.98624849200823,0.34893382161027375,-2.7933587176285926,-3.588263542913907,-10.546280346750507,16.404044845995223,1.8477783203124858,2.276514234247969,2.098108673095709,-3.465259917151272,7.6614772633426895,-0.6835756220277744,4.879792968219192,-2.30978701562195,17.888890829389712,-54.22889836059083,2.781684295123488,8,0.3194465637207031,-2.1255531311035156,-3.7777748107910156,-8.074440002441406,10.584449768066406,4,0.03955535136285082,1.9543921360767567,110.06444549560548,1.9706136560068797,109.62999725341795,-1.1702102792360212,110.73332977294922,0.03955535136285082
4326,2017-08-28,109.55555725097656,109.85221862792969,108.95222473144531,109.10888671875,1660500.0,0.007530978088357676,-1.3684221093420603,-0.3236731534719151,66.30036058187459,67.97341386707281,-0.10784544379565375,-3.367114560821406,-4.243128414014805,-11.0845699312286,16.697664112169015,1.1155548095703125,2.7662261368389807,2.651779937744138,-2.9380558081601293,8.241615683648405,-0.14313793520798868,5.446697810696264,-2.6824795787081968,44.59844157161573,-27.788959905462967,2.7949178729521305,8,-0.30055999755859375,-2.944446563720703,-4.914724349975586,-8.893333435058594,10.988883972167955,0,0.031075026396853556,1.0455059880745101,108.73666381835938,1.9543921360767567,110.06444549560548,1.9706136560068797,109.62999725341795,0.031075026396853556
4327,2017-08-29,109.71111297607422,109.89221954345705,108.5566635131836,109.0777816772461,2466900.0,0.001419879821717318,1.6830666421432907,1.4178936221091107,64.58484103300741,66.90228235383542,-0.2548406443952729,-3.2847747074377196,-4.309380335868127,-10.955715278348038,16.902290319517636,1.3355560302734517,3.267239810999399,2.549391174316412,-3.0596311071936952,8.158413455826519,-0.25511996643864165,5.3539023150714655,-2.4364545212280007,63.27232874129345,-6.653787134744192,2.8045111407550523,8,-0.45611572265625,-3.1000022888183594,-4.833614349365234,-8.99666976928711,11.364440917968736,1,0.03714804985099174,-1.3684221093420603,109.55555725097656,1.0455059880745101,108.73666381835938,1.9543921360767567,110.06444549560548,0.03714804985099174
4328,2017-08-30,110.67111206054688,110.72110748291016,109.0,109.1233367919922,1909800.0,0.008750244696560605,1.0890191502759565,2.4438635378017413,72.94823069660654,68.02517816402143,-1.2186217514710052,-3.8924158603937116,-5.1785772814730535,-11.630551766855177,16.884218287377795,1.7211074829101562,3.4615574125507464,3.159001159667966,-2.405207715949075,8.723210035285007,0.37689672185943834,5.9411055974764935,-3.035030901380594,97.7669489359527,21.342923145019327,2.7821044378085222,8,-1.4161148071289062,-4.060001373291016,-5.292779922485352,-9.956668853759766,9.818885803222642,2,0.02995860162676056,1.6830666421432907,109.71111297607422,-1.3684221093420603,109.55555725097656,1.0455059880745101,108.73666381835938,0.02995860162676056
4329,2017-08-31,111.62999725341795,111.73999786376952,110.26444244384766,110.66777801513672,4147200.0,0.008664277199514236,1.4962440950979992,0.6216789076748622,72.13475201136023,68.55334308699962,-1.8188765133463676,-4.463095444000771,-6.07988949160908,-12.295661546222988,17.05190537659265,1.4755554199218608,3.3695946378249175,3.7261642456054602,-1.8394685292081903,9.29179702041911,0.943347858198635,6.5089806330122855,-3.66863566036362,96.62344292663046,19.882911097979175,2.782816387406823,8,-1.6261100769042969,-4.593330383300767,-6.1969432830810405,-10.711662292480455,6.573333740234389,3,0.04101843637116942,1.0890191502759565,110.67111206054688,1.6830666421432907,109.71111297607422,-1.3684221093420603,109.55555725097656,0.04101843637116942
4330,2017-09-01,111.86111450195312,112.06888580322266,110.81888580322266,111.3222198486328,1608300.0,0.0020703865826539047,1.6193445243804956,0.5600539169045584,67.46709907262783,68.72939729431485,-1.8540975227490435,-4.249830082538523,-6.252748957972528,-12.22475609158056,17.036480452382357,1.25,3.1448741227148673,3.53683700561524,-1.8813596859125568,8.955033697143037,0.8277386598513345,6.245935351379146,-3.4463165564129667,94.08433509864147,18.61631097555491,2.709098345763901,9,-1.5855598449707031,-4.511116027832031,-6.558614730834961,-10.942779541015625,6.4688873291015625,4,0.05336969525012525,1.4962440950979992,111.62999725341795,1.0890191502759565,110.67111206054688,1.6830666421432907,109.71111297607422,0.05336969525012525
4331,2017-09-05,113.49333190917969,114.0088882446289,111.88888549804688,111.99333190917969,3115800.0,0.01459146383883092,-1.4811418468846544,2.7834753801284764,65.73047671123918,67.90201107577167,-3.1419254902641285,-5.417643043400233,-7.787842871616817,-13.54138211175875,17.31772402002905,2.1477737426757812,3.2742217947881898,4.697887802124029,-0.8009225477368034,10.196698151984862,1.9484826271936129,7.447292977054445,-4.566961663563973,90.54411069162677,16.445315028728075,2.7494051749304185,9,-2.2477760314941406,-5.173332214355469,-8.190832138061523,-12.088333129882812,6.60333251953125,1,0.05134911081744997,1.6193445243804956,111.86111450195312,1.4962440950979992,111.62999725341795,1.0890191502759565,110.67111206054688,0.05134911081744997
4332,2017-09-06,113.59666442871094,114.33333587646484,112.336669921875,113.7522201538086,1980900.0,0.0009104721642496649,2.030331451729628,-0.10370381673177083,64.93529413927533,67.5635277245269,-3.1250084532378395,-5.007726453943121,-7.7604018177932375,-13.326258750676729,17.72259892456054,1.9966659545898438,3.2346396178862733,4.312387084960932,-1.0608968920707724,9.685671061992636,1.6257450964450726,6.999029073476791,-3.857091303253114,86.18741694096711,14.227255214156727,2.6866419885158552,9,-2.188884735107422,-5.11444091796875,-8.294164657592773,-12.191665649414062,7.246665954589844,2,0.06116180285199957,-1.4811418468846544,113.49333190917969,1.6193445243804956,111.86111450195312,1.4962440950979992,111.62999725341795,0.06116180285199957
4333,2017-09-07,115.163330078125,115.31666564941406,113.58777618408205,113.5999984741211,1569600.0,0.013791475808669018,-1.177749587964252,-10.04997792927559,78.71317563195032,68.50222207693939,-4.273647493676563,-6.071675224666848,-9.159524748722134,-14.568317015067933,18.973068495268784,1.728889465332017,3.2934728024640947,5.3622753143310575,-0.19137853659049142,10.915929165252606,2.58544838887029,8.139102239791825,-4.596879657485914,96.96498818341752,23.52460873633811,2.7768269254607723,9,-3.263885498046875,-6.189441680908203,-9.860830307006836,-13.74166488647461,5.600006103515625,3,0.05133772887521748,2.030331451729628,113.59666442871094,-1.4811418468846544,113.49333190917969,1.6193445243804956,111.86111450195312,0.05133772887521748
4334,2017-09-08,115.84333038330078,117.19667053222656,113.88888549804688,114.7611083984375,2818800.0,0.0059046599704479785,-1.3404130127909268,0.6922536345402105,77.68382736666305,70.05533969384494,-4.523389686644194,-6.0723085126906255,-9.697520661206255,-14.90059961001009,20.291563541536235,3.3077850341796875,3.1166685709297752,5.4133312225341825,0.1342770676897942,10.69238537737857,2.7738041451119955,8.05285829995637,-4.3268369169067,78.78040406771227,5.831161734720055,2.639527077422191,9,-2.966663360595703,-5.929439544677734,-10.726663589477539,-13.898330688476562,2.0066680908203125,4,0.040111653084333065,-1.177749587964252,115.163330078125,2.030331451729628,113.59666442871094,-1.4811418468846544,113.49333190917969,0.040111653084333065
4335,2017-09-11,116.16444396972656,117.11111450195312,115.12222290039062,115.90555572509766,3333600.0,0.0027719643881376488,-1.1789459166913938,0.23921916968043483,79.46309685086754,71.51786594595526,-4.112547682178828,-5.786748814461674,-9.813339336744178,-14.954394995184884,21.762674784141048,1.9888916015625,3.1210694789228057,5.160944747924802,0.01498743488934906,10.306902060960255,2.5879660914070683,7.733923404442535,-3.511915090165985,80.55259292053206,6.107121490105953,2.5729786565177273,9,-3.2877769470214844,-6.250553131103516,-11.44527816772461,-13.345001220703125,2.1688919067382812,0,0.017551730583388547,-1.3404130127909268,115.84333038330078,-1.177749587964252,115.163330078125,2.030331451729628,113.59666442871094,0.017551730583388547
4336,2017-09-12,116.11111450195312,116.47000122070312,115.75555419921876,116.06444549560548,1769400.0,-0.000459085981484475,-1.1504862729788874,0.18026699672879312,75.98799255839455,72.7848827821094,-3.3877818895017953,-5.301290761361628,-9.568546331277233,-14.643318928779536,23.630333298253696,0.7144470214843608,3.0647407482113778,4.660726165771479,-0.6349030370432445,9.956355368586202,2.012911564364117,7.30854076717884,-2.5497572918593505,77.66345897238662,5.6067305262281195,2.647814601407365,9,-3.0127792358398438,-5.978336334228516,-11.391948699951172,-13.26889419555664,2.0122222900390767,1,0.019110033855236574,-1.1789459166913938,116.16444396972656,-1.3404130127909268,115.84333038330078,-1.177749587964252,115.163330078125,0.019110033855236574
4337,2017-09-13,115.87555694580078,115.98777770996094,115.11444091796876,115.79666900634766,1270800.0,-0.0020287253047457376,4.758337944564523,1.6903710969434607,82.94454845309703,73.89558475505278,-2.4427182943156254,-4.809026141328715,-9.09120585888597,-14.146958204012947,24.14517679688447,0.9966735839843608,3.2525037986520147,4.105668640136713,-1.4552376420123494,9.666574922285776,1.3252154990621818,6.886121781211244,-1.587137071280452,63.3928439300247,-9.589129042619668,2.780453141074533,9,-2.145000457763672,-5.727775573730469,-11.253334045410156,-13.033336639404297,3.2777786254882812,2,0.03642793695381785,-1.1504862729788874,116.11111450195312,-1.1789459166913938,116.16444396972656,-1.3404130127909268,115.84333038330078,0.03642793695381785
4338,2017-09-14,115.61111450195312,116.12110900878906,115.28333282470705,115.63999938964844,1928700.0,-0.002282124468850233,-1.4480337078652286,-0.36615087040618954,79.79231806316503,74.74642542747554,-1.5688229127999733,-4.314225839058878,-8.641920365533466,-13.636126189461237,24.653206035895085,0.837776184082017,3.343097619372884,3.5545593261718693,-2.18393212626502,9.293050778608759,0.6853135999534175,6.423805052390321,-0.7410444958915434,52.06592889532657,-19.83511922566479,2.869245726218448,9,-1.6033363342285156,-5.4633331298828125,-11.104724884033203,-12.76889419555664,7.582221984863281,3,0.04525703176453044,4.758337944564523,115.87555694580078,-1.1504862729788874,116.11111450195312,-1.1789459166913938,116.16444396972656,0.04525703176453044
4339,2017-09-15,115.336669921875,115.88888549804688,115.13888549804688,115.5044403076172,3330000.0,-0.0023738598253326693,-1.6626940057964734,5.808240887480682,89.97312563304476,77.24709504529963,-0.7971183387029299,-3.659188985108358,-8.170226015579871,-13.123363660586293,25.807024260552602,0.75,3.5030252644166353,2.9193923950195284,-2.683175056165126,8.521959846204183,0.11810866942720111,5.720676120611856,1.8600006103515625,11.129961636632562,-64.81064014538056,2.801283725592328,9,-0.7938919067382812,-5.1888885498046875,-10.744169235229492,-12.494449615478516,9.169998168945312,4,0.04705065841975031,-1.4480337078652286,115.61111450195312,4.758337944564523,115.87555694580078,-1.1504862729788874,116.11111450195312,0.04705065841975031
4340,2017-09-18,116.2544403076172,116.54777526855469,115.17333221435548,115.68555450439452,2216700.0,0.007957316492351207,1.378843398630646,-3.3908594815824196,90.09179640412336,79.95390834450899,-1.1467515595025617,-4.252607654370095,-8.909936685100533,-13.807088453366404,27.374980685885518,1.3744430541992045,3.4893921785760256,3.4928295135498217,-2.1668090104723774,9.15246803757202,0.6630102515387222,6.322648775560921,0.9010745239257716,79.53478469154281,-0.3550891575095392,2.829819262011102,9,-1.4877700805664205,-5.9738845825195455,-11.661939620971694,-13.412220001220717,7.575561523437486,0,0.013724707308227835,-1.6626940057964734,115.336669921875,-1.4480337078652286,115.61111450195312,4.758337944564523,115.87555694580078,0.013724707308227835
4341,2017-09-19,116.163330078125,117.0,115.62555694580078,115.87444305419922,1812600.0,-0.0007837139747188804,-2.4943797340678313,0.507811976128185,88.91573139699136,82.61840137314411,-0.711940791375028,-3.807406891665977,-8.648828479176515,-13.484592587043778,29.086715834211223,1.3744430541992188,3.456173336830105,3.052997207641596,-2.5388177162328702,8.644812131516062,0.2570897457043628,5.848904669578829,0.9518521667480542,55.627488427798845,-25.275307233488725,2.795907461937233,9,-0.7711067199707031,-4.731662750244141,-11.577495574951172,-13.321109771728516,7.9766693115234375,1,0.018680643856201495,1.378843398630646,116.2544403076172,-1.6626940057964734,115.336669921875,-1.4480337078652286,115.61111450195312,0.018680643856201495
4342,2017-09-20,116.26333618164062,116.88888549804688,115.5566635131836,116.15110778808594,1462500.0,0.0008609094061642342,-1.047812829834643,0.3884854086887627,87.63277007877882,83.60946742279172,-0.4401903699296952,-3.65950115575248,-8.557119141351706,-13.349058284494845,30.16407259618551,1.3322219848632812,3.5732002943403245,2.8765029907226562,-2.767070154930053,8.520076136375366,0.05471641789630155,5.698289563549011,0.8123201282959087,60.41813560711651,-17.59337827961201,2.8217865728263583,9,-0.7205581665039062,-4.053333282470703,-11.080001831054688,-13.42111587524414,7.8566665649414205,2,0.015998169942806895,-2.4943797340678313,116.163330078125,1.378843398630646,116.2544403076172,-1.6626940057964734,115.336669921875,0.015998169942806895
4343,2017-09-21,114.46778106689452,116.5344467163086,114.41666412353516,116.46221923828124,2160000.0,-0.015443863678063385,-1.0201371831959956,-17.771244051665533,67.16402344932467,82.44060032086523,1.392792313558246,-1.5630675432607006,-6.6077150333871515,-11.332576829661505,30.914784914880865,2.1177825927734375,3.587240459079098,0.8390586853027173,-4.534787026290971,6.2129043968964055,-1.8478641704941339,3.5259815410995685,2.569139826804218,1.9787184401786568,-70.63492828261616,2.6869228557968476,9,1.2961082458496236,-2.0588912963867045,-8.202224731445298,-10.748893737792955,10.125549316406264,3,0.04093339156855258,-1.047812829834643,116.26333618164062,-2.4943797340678313,116.163330078125,1.378843398630646,116.2544403076172,0.04093339156855258
4344,2017-09-22,114.61333465576172,114.76333618164062,113.5777816772461,114.5,1481400.0,0.001271568187227734,4.736493345884785,-0.05682535432167243,66.82060182055042,81.03587865083,1.1783293946629243,-1.423331263072285,-6.559452698309258,-11.263340329553586,31.453189626986344,1.1855545043945312,3.627250335571702,0.7571678161621094,-4.360444830539137,5.874780462863356,-1.801638507188514,3.3159741395127327,2.3187759671304775,30.259699436192054,-38.000642664298695,2.558806323350627,9,0.6755561828613281,-2.2044448852539062,-8.286666870117188,-10.833335876464844,10.75,4,0.07486041529831167,-1.0201371831959956,114.46778106689452,-1.047812829834643,116.26333618164062,-2.4943797340678313,116.163330078125,0.07486041529831167
4345,2017-09-25,113.03778076171876,114.97777557373048,112.6177749633789,114.97555541992188,2056500.0,-0.013746689237993936,1.4302156577758365,-17.097812184449555,47.19641351280804,77.83681431243149,2.5297551510349763,0.5175060071445472,-4.851713099955916,-9.480970963628764,32.32914197618949,2.3600006103515767,3.30524680026474,-1.0334419250488196,-5.57419934964615,3.507315499548511,-3.303820637347485,1.2369367872498458,3.6930701244346693,9.58430465870604,-53.54988352630236,2.2703787122986654,9,1.771106719970689,-0.6288909912109517,-6.520557403564467,-9.176670074462905,12.082221984863281,0,0.1014606554712687,4.736493345884785,114.61333465576172,-1.0201371831959956,114.46778106689452,-1.047812829834643,116.26333618164062,0.1014606554712687
4346,2017-09-26,112.95999908447266,114.0777816772461,112.59889221191406,113.5500030517578,1569600.0,-0.0006881033643969525,-1.2540306404255939,0.3044750145676123,46.069425747760114,73.73957845628296,2.361926394136532,0.910077393002382,-4.626813982395248,-9.1980796880745,33.247388480475514,1.4788894653320312,2.9464915092569584,-1.2814456939697294,-5.338975219868971,2.776083831929512,-3.31021045691935,0.7473190689798912,3.4418057278588208,8.417422790050827,-49.66085405308246,2.028764762949622,9,1.839447021484375,-0.22777557373046875,-6.435274124145508,-9.098888397216797,12.386665344238281,1,0.09622877863564194,1.4302156577758365,113.03778076171876,4.736493345884785,114.61333465576172,-1.0201371831959956,114.46778106689452,0.09622877863564194
4347,2017-09-27,113.7866668701172,113.98444366455078,113.16999816894531,113.19444274902344,1908900.0,0.007318234705600224,-1.540722581873572,-1.0037629472541312,40.64625356645231,69.39001573442599,1.349726908991343,0.42624913339965076,-5.28856719342879,-9.818638510802984,34.51570280727027,1.024444580078125,2.5285993732829013,-0.6585556030273239,-4.124305390014925,2.807194183960277,-2.3914304965211244,1.0743192904664767,2.234846682172531,30.180617670949356,-22.02952318600074,1.7328748934938027,9,1.0127792358398295,-0.9472198486328267,-7.261941909790053,-9.925556182861342,12.796669006347642,2,0.09098897792084149,-1.2540306404255939,112.95999908447266,1.4302156577758365,113.03778076171876,4.736493345884785,114.61333465576172,0.09098897792084149
4348,2017-09-28,113.98666381835938,114.3566665649414,113.4044418334961,113.81555938720705,1607400.0,0.0017576483584889058,1.090252133209402,0.28891837576004326,36.5045933526984,63.44906770327639,1.0002566995191273,0.5137195502354643,-5.390066705019791,-9.791973401496165,35.45376053616521,0.9522247314453125,2.1942597742635286,-0.6243362426757812,-3.6145298640772836,2.365857378725721,-2.1194330533765253,0.8707605680249628,1.6925875998927893,58.33710171421206,9.09598425065689,1.4950968107007503,9,0.8127822875976562,-1.147216796875,-7.184164047241211,-9.8477783203125,14.096664428710909,3,0.08889933777139403,-1.540722581873572,113.7866668701172,-1.2540306404255939,112.95999908447266,1.4302156577758365,113.03778076171876,0.08889933777139403
4349,2017-09-29,116.2088851928711,116.52889251708984,114.02999877929688,114.2388916015625,2050200.0,0.019495450608615794,-1.0930693259119855,11.513399027958329,50.25308239146133,59.02254392409172,-1.2127649274524828,-1.4207151600380854,-7.503632478020478,-11.776531883429243,36.307618623449,2.5422286987304688,1.8581138370130077,1.368940734863287,-1.3490121872106187,4.0868936569371925,0.00996427382632703,2.727917195900247,-3.6099929809570312,91.85732062673627,44.652850770866664,1.358976461036954,9,-1.4094390869140625,-3.3694381713867188,-9.339998245239258,-12.069999694824219,12.067787170410128,4,0.07214977732996997,1.090252133209402,113.98666381835938,-1.540722581873572,113.7866668701172,-1.2540306404255939,112.95999908447266,0.07214977732996997
4350,2017-10-02,117.83110809326172,118.3000030517578,116.39666748046876,116.56666564941406,2566800.0,0.013959542746651676,-1.3725873407609304,0.6418510443009786,58.31004335585041,55.6219119195205,-2.891935615293221,-2.7117834004093737,-8.837570222304933,-13.149050788465985,37.29517723025501,2.0911178588867045,1.612526650432983,2.6926639556884737,0.04170130141569928,5.343626609961248,1.3671826285520865,4.018145282824861,-5.153615875244142,91.7753755071892,46.423427229361806,1.3254813271363857,10,-2.3816604614257812,-4.439994812011719,-10.386665344238281,-12.828330993652344,12.515556335449219,0,0.06392392199637431,-1.0930693259119855,116.2088851928711,1.090252133209402,113.98666381835938,-1.540722581873572,113.7866668701172,0.06392392199637431
4351,2017-10-03,119.32111358642578,119.55555725097656,118.07444763183594,118.29222106933594,3003300.0,0.012645264202936435,-1.0227667012248172,0.8137124169598089,64.84727182826688,53.09018989168584,-4.3436888262001645,-3.9450656897410568,-10.09376192143759,-14.381470569830341,37.63374200548185,1.7244491577148438,1.3540032149552843,3.891280364990237,0.7634328881048731,7.019127841875601,2.327356626547555,5.455204103432919,-6.418720935058602,96.32853346842413,51.058577794772724,1.5639237384426816,10,-3.2438888549804688,-5.265003204345703,-11.487503051757812,-14.318336486816406,11.458885192871094,1,0.048599019786687236,-1.3725873407609304,117.83110809326172,-1.0930693259119855,116.2088851928711,1.090252133209402,113.98666381835938,0.048599019786687236
4352,2017-10-04,120.54444122314452,121.11000061035156,119.57555389404295,119.7322235107422,2503800.0,0.010252398757849779,-1.7265554568931774,0.7894096797395522,69.63557245278767,53.36480644762618,-5.471237783105195,-4.8709302709021784,-11.04901642076328,-15.335337136849162,38.025338077477855,1.7888870239257812,1.046104756149262,4.767219161987285,1.0155481293073905,8.51889019466718,2.8913836456473376,6.643054678327232,-7.242858695800777,92.66037151120346,46.25690050607318,1.8758355163399456,10,-3.6899948120117045,-5.711109161376939,-12.611387252807603,-15.541664123535142,9.455558776855483,2,0.039837782288748125,-1.0227667012248172,119.32111358642578,-1.3725873407609304,117.83110809326172,-1.0930693259119855,116.2088851928711,0.039837782288748125
4353,2017-10-05,121.07555389404295,121.61666870117188,119.33333587646484,121.38111114501952,3529800.0,0.004405949088231109,4.879783889980138,-0.3762011666463277,72.38448824750894,53.98301605062157,-5.550121543326981,-5.20317299690457,-11.296739527115093,-15.603494944037706,38.12024401723831,2.2833328247070312,0.7685952572701069,5.002720642089827,0.5825716537710264,9.422869630408627,2.7926461479304265,7.212795136249227,-7.149297920058586,92.86755832662894,40.26715700089086,2.210074494159403,10,-3.967773437499986,-5.767219543457017,-13.14249992370604,-15.599445343017564,8.641105651855483,3,0.04549045455734135,-1.7265554568931774,120.54444122314452,-1.0227667012248172,119.32111358642578,-1.3725873407609304,117.83110809326172,0.04549045455734135
4354,2017-10-06,120.48999786376952,122.5,120.06666564941406,120.69667053222656,2670000.0,-0.0048362861984994066,-3.620238586732144,0.6763795255930553,66.9603147398989,56.17900507585388,-4.518460599919607,-4.4814157832476695,-10.38555632343396,-14.771331748095733,37.700646264841474,2.4333343505859375,0.5199671401345398,4.184831237792949,-0.6532469329034569,9.022909408489355,1.765792152444746,6.603870323141152,-5.794700617066397,67.06713701411012,17.135407697426096,2.4190390853482047,10,-2.940551757812486,-4.107776641845689,-12.556943893432603,-14.012222290039048,10.216667175292983,4,0.0630204209305909,4.879783889980138,121.07555389404295,-1.7265554568931774,120.54444122314452,-1.0227667012248172,119.32111358642578,0.0630204209305909
4355,2017-10-09,118.20333099365234,121.18000030517578,117.95999908447266,121.18000030517578,2584500.0,-0.018978063828190672,1.163492738839137,14.402820332975494,56.947177578388185,57.38764416814588,-1.5891163155010304,-2.1440977349687387,-7.826611625668676,-12.233788569974067,36.69730929158492,3.220001220703125,0.5275930291658284,1.796220016479495,-3.1147478143493004,6.70718784730829,-0.6592638989348956,4.251703931893886,-2.5714694165535974,5.359732601538987,-42.0400603747204,2.4554839154143955,10,-0.3683319091796875,-1.5438880920410156,-9.683053970336914,-11.190555572509766,12.120002746582031,0,0.08522045262979794,-3.620238586732144,120.48999786376952,4.879783889980138,121.07555389404295,-1.7265554568931774,120.54444122314452,0.08522045262979794
4356,2017-10-10,118.33000183105469,119.14666748046876,117.5999984741211,118.97000122070312,1704900.0,0.001071635091308476,2.114103135224751,0.21500520302031484,57.02522506073891,59.20752988973329,-0.9766509718378131,-2.2092828718741515,-7.663387839947191,-12.122266717525747,35.55344920890321,1.5466690063476705,0.548877453382687,1.8119464874267521,-3.170598755021416,6.79449172987492,-0.679326133797332,4.303219108650836,-1.8739636432077873,14.898023053220461,-29.580447377431973,2.4912726212240837,10,-0.3777809143066406,-1.13555908203125,-9.51722526550293,-11.152782440185547,11.566665649414091,1,0.10155212044036821,1.163492738839137,118.20333099365234,-3.620238586732144,120.48999786376952,4.879783889980138,121.07555389404295,0.10155212044036821
4357,2017-10-11,120.09666442871094,120.17333221435548,118.7066650390625,119.09666442871094,1613400.0,0.01492996341011299,1.5433485479922884,-1.5625014901175405,69.17194565667629,62.83723570128638,-1.96025310081059,-3.8403954097600064,-9.123357179910059,-13.656407634673798,35.049780972676345,1.8433303833007955,0.9625774535764009,3.3675537109375,-1.852349445362492,8.587456867237492,0.7576021327875111,5.977505289087489,-2.91535082340566,50.952350553442336,1.052592252437158,2.6099515781499947,10,-1.8316650390625,-2.6783294677734375,-10.313886642456055,-11.949443817138672,11.169998168945284,2,0.08895612881011816,2.114103135224751,118.33000183105469,1.163492738839137,118.20333099365234,-3.620238586732144,120.48999786376952,0.08895612881011816
4358,2017-10-12,120.84333038330078,121.6433334350586,120.42666625976562,121.29666900634766,2528400.0,0.006217208097674121,1.1220924043221376,-0.453338623046875,70.38462729027437,65.07407402337672,-1.8238102776688407,-4.400599637765396,-9.519674136077498,-14.202365813050378,34.62845822701448,1.5466690063476562,1.4657386419129494,3.852608871459964,-1.6482653429217322,9.35348308584166,1.1021717642691158,6.603045978650812,-3.2433319091796875,66.19042651416186,13.236007485339215,2.750437107190845,10,-1.3949966430664062,-3.29388427734375,-10.89832878112793,-12.533885955810547,9.983329772949219,3,0.07577306573441289,1.5433485479922884,120.09666442871094,2.114103135224751,118.33000183105469,1.163492738839137,118.20333099365234,0.07577306573441289
4359,2017-10-13,120.76333618164062,121.92333221435548,120.56666564941406,121.0,2143800.0,-0.0006619662120070924,-3.3068446037590067,0.5220464490070683,78.02047706015826,67.26412221274425,-1.150850812392406,-4.103601808544184,-9.087299698508247,-13.928962037822089,34.34838340871478,1.3566665649414205,2.009363199116166,3.5012813568115178,-2.1881822342470088,9.190744947870044,0.6565495612822474,6.346013152340788,-2.575337524414067,73.16894548483391,14.120079582282386,2.8447317955292637,10,-0.7133369445800781,-3.2138900756835938,-10.326669692993164,-11.962226867675781,10.246658325195312,4,0.07413941720516126,1.1220924043221376,120.84333038330078,1.5433485479922884,120.09666442871094,2.114103135224751,118.33000183105469,0.07413941720516126
4360,2017-10-16,117.8499984741211,120.55999755859376,117.63666534423828,119.41000366210938,3669300.0,-0.02412435594804674,-1.9429448111921555,6.591650548033527,64.7102079261458,67.24889289028637,1.9729221304690583,-1.122132245398518,-5.837101418855383,-10.842212939181877,33.148834336481826,3.1266708374023438,2.5530690768805755,0.5081657409668026,-5.166534922740283,6.182866404673888,-2.32918459088674,3.3455160728203452,4.650001525878906,5.782574629236147,-57.20588794457515,2.8373503318535422,10,2.200000762939453,-0.3005523681640625,-6.454719543457031,-8.10888671875,14.980003356933622,0,0.10909348096228122,-3.3068446037590067,120.76333618164062,1.1220924043221376,120.84333038330078,1.5433485479922884,120.09666442871094,0.10909348096228122
4361,2017-10-17,118.33333587646484,118.8566665649414,117.75333404541016,118.66999816894531,2636100.0,0.004101293242272597,2.107982935923749,0.21580844414665995,63.9658767665888,66.61892670293093,1.4915899894340185,-1.5120882652688579,-5.990932271481739,-11.16122859707204,31.715287212535813,1.10333251953125,2.8666538676405082,0.883002853393549,-4.779790671932602,6.5457963787197,-1.9483939092695266,3.7143996160566246,4.069397430419926,16.252033417458325,-48.78433616030223,2.8313967626630734,10,1.7166633605957031,-0.7838897705078125,-6.938056945800781,-8.59222412109375,13.863334655761719,1,0.10132392343174201,-1.9429448111921555,117.8499984741211,-3.3068446037590067,120.76333618164062,1.1220924043221376,120.84333038330078,0.10132392343174201
4362,2017-10-18,118.1233367919922,119.41666412353516,117.9633331298828,119.08999633789062,2030400.0,-0.0017746401123337474,-1.259063363495104,2.8713032837038126,62.69870043730967,65.54272805735323,1.4774035505783587,-1.2180478109961967,-5.43901365347098,-10.791410452894738,30.348706830915567,1.453330993652358,2.9723000526484924,0.5800037384033345,-5.061764132764054,6.221771609570723,-2.24088019718036,3.400887673987029,4.184075155639633,11.353143654491966,-52.278033836051435,2.8208839355836917,10,1.9266624450683452,-0.5738906860351705,-6.507780075073256,-8.382225036621108,14.593322753906236,2,0.09966981130247499,2.107982935923749,118.33333587646484,-1.9429448111921555,117.8499984741211,-3.3068446037590067,120.76333618164062,0.09966981130247499
4363,2017-10-19,119.15333557128906,119.19000244140624,116.66666412353516,118.47333526611328,3185100.0,0.00871968915939636,5.699121945291432,-0.7034537734211087,59.75270455699853,64.74188248147541,0.16322882277317774,-1.9805626744014546,-6.140563379367052,-11.661199004716423,29.752483179462775,2.5233383178710795,2.8897612053927446,1.3757247924804688,-4.115429901850661,6.866879486811598,-1.369852554685096,4.121302139646033,3.060661444274899,47.30508764851178,-12.22874889139704,2.745577347165561,10,0.14166259765625,-1.6038894653320312,-7.214166641235352,-9.412223815917969,15.413330078125,3,0.10166166954780542,-1.259063363495104,118.1233367919922,2.107982935923749,118.33333587646484,-1.9429448111921555,117.8499984741211,0.10166166954780542
4364,2017-10-20,123.1933364868164,124.9633331298828,118.97000122070312,119.16000366210938,6063000.0,0.03390589861506843,-1.716008747288075,5.931369139112971,65.30898607192836,65.67097231409099,-3.858767280703418,-5.63365376868137,-9.747999363054646,-15.516314344105353,30.482798516830663,5.993331909179673,2.7174675246035918,4.986725616455075,-0.7964136586326873,10.769864891542838,2.095155978911194,7.878295253998957,-6.52667236328125,78.66617745372031,22.25186955883032,2.8915696375438804,10,-2.378337860107422,-4.412223815917969,-11.115556716918945,-13.452224731445312,10.883323669433594,4,0.06196214736217076,5.699121945291432,119.15333557128906,-1.259063363495104,118.1233367919922,2.107982935923749,118.33333587646484,0.06196214736217076
4365,2017-10-23,124.50666809082031,126.1066665649414,124.1500015258789,124.16666412353516,4020600.0,0.010660735730170456,-9.48225124149347,0.08429851491609872,64.95545802563078,66.55210931019008,-4.675633854534013,-6.370319804860642,-10.65068669240344,-16.64305262278951,32.10100221072288,2.913330078125,2.4810625948497886,5.726612854003903,-0.17181640822492739,11.625042116232734,2.777398222889488,8.675827485118319,-7.840003967285156,83.05086800504316,30.376548314059832,2.9492146311144127,10,-3.1200027465820312,-5.153888702392578,-12.161388397216797,-14.74166488647461,6.926666259765625,0,0.052232756010078374,-1.716008747288075,123.1933364868164,5.699121945291432,119.15333557128906,-1.259063363495104,118.1233367919922,0.052232756010078374
4366,2017-10-24,123.83000183105469,124.4499969482422,123.11000061035156,124.2133331298828,2935800.0,-0.005434779278424173,2.128424352534574,-1.1274318411308906,59.78427763178887,65.5090350852026,-3.505374358929231,-5.0989727510761895,-9.6426867266606,-15.79178627614425,33.636099708422165,1.39666748046875,2.361344751965831,4.506446456909174,-1.1314055205709934,10.144298434389341,1.6875204681690974,7.325372445649251,-6.785737609863276,75.88279507322278,27.09878445309139,2.8189259887400806,10,-2.4433364868164062,-4.477222442626953,-11.306388854980469,-14.064998626708984,9.42999267578125,1,0.07268028641620328,-9.48225124149347,124.50666809082031,-1.716008747288075,123.1933364868164,5.699121945291432,119.15333557128906,0.07268028641620328
4367,2017-10-25,124.13999938964844,124.56999969482422,122.82666778564452,123.8766632080078,2118900.0,0.0025034123718796764,2.1038454746736828,-0.6869675981212312,59.24759073120491,64.27158657863933,-3.555396680007874,-4.841796241103111,-9.685458335435143,-15.918853930612585,35.20419694132158,1.7433319091797017,2.571639280512329,4.298777389526364,-1.0944338363978972,9.691988615450626,1.6021717765642336,6.995383002488495,-6.733239074707029,79.16666666666666,34.473502114101365,2.6966056129621334,10,-2.7533340454101562,-4.787220001220703,-10.72805404663086,-14.374996185302734,8.080001831054688,2,0.06489988063629659,2.128424352534574,123.83000183105469,-9.48225124149347,124.50666809082031,-1.716008747288075,123.1933364868164,0.06489988063629659
4368,2017-10-26,124.12000274658205,127.38333129882812,123.8766632080078,124.5,3141600.0,-0.00016108138524817406,-7.092220745265927,-1.4430119364930887,61.34140736884473,62.41835661293783,-3.376834828988919,-4.241156855063068,-9.405602827782857,-15.718355679038694,36.86565836350772,3.5066680908203267,2.80219830443275,3.7721138000488423,-1.19217636675846,8.736403966856145,1.2899687166451912,6.2542588834524935,-6.365246181640643,61.21240315138869,18.550092066667958,2.482145083403652,10,-2.095005035400405,-4.128890991210952,-10.243612289428725,-14.354999542236342,-0.803337097167983,3,0.06926084925141618,2.1038454746736828,124.13999938964844,2.128424352534574,123.83000183105469,-9.48225124149347,124.50666809082031,0.06926084925141618
4369,2017-10-27,124.59333038330078,124.87999725341795,123.16999816894531,124.66000366210938,2286600.0,0.003813467823434946,5.750079055550022,0.1754572650430728,72.51587442403135,63.28565289048067,-3.6316510721197375,-4.2732266609849034,-9.551618346800012,-16.020151230350365,37.34680308134141,1.709999084472642,2.713164627467279,3.826219177246088,-1.082147792024088,8.734586146516264,1.372035692610993,6.280402661881183,-6.26085933432617,38.77096898958749,-8.254202657524147,2.454183484635091,10,-2.5683326721191406,-4.6022186279296875,-10.506940841674805,-14.828327178955078,-1.426666259765625,4,0.08004710392948944,-7.092220745265927,124.12000274658205,2.1038454746736828,124.13999938964844,2.128424352534574,123.83000183105469,0.08004710392948944
4370,2017-10-30,125.36333465576172,125.52333068847656,123.49333190917969,124.663330078125,1851000.0,0.006180140382250787,2.980402863276312,-10.499027348666896,73.70788377730456,64.36809811389354,-3.6026680670741342,-4.690485869123805,-10.018768526949572,-16.608590034783447,37.18886180177839,2.029998779296875,2.5577401373960953,4.219612121582031,-0.8918970555123025,9.331121298676365,1.6638575330348573,6.775366710129205,-6.487811991795894,55.669391930695944,4.391142435747916,2.555754588547169,10,-3.338336944580078,-5.372222900390625,-11.514444351196289,-15.598331451416016,0.9833297729492188,0,0.06950457663250909,5.750079055550022,124.59333038330078,-7.092220745265927,124.12000274658205,2.1038454746736828,124.13999938964844,0.06950457663250909
4371,2017-10-31,125.12000274658205,126.62999725341795,124.89666748046876,125.3499984741211,2524800.0,-0.0019410133740287439,-4.123145266766017,-0.32856317642312494,68.87055641887085,65.05385988962254,-2.5651621175326085,-4.206089100505736,-9.463398942096688,-16.15929594532851,36.682633530831716,1.7333297729491903,2.3145134648341923,3.6863357543945483,-1.6430918636766734,9.01576337246577,1.0216219453589446,6.351049563430152,-5.734011564524479,50.329258552937176,-0.9493102074802309,2.6647138090356077,10,-3.095005035400405,-5.128890991210952,-11.511114120483413,-15.354999542236342,2.8066635131835795,1,0.05045821183996391,2.980402863276312,125.36333465576172,5.750079055550022,124.59333038330078,-7.092220745265927,124.12000274658205,0.05045821183996391
4372,2017-11-01,125.34666442871094,126.12999725341795,124.6233367919922,125.7699966430664,2006400.0,0.0018115543250742938,1.6355574239785555,1.8406090360247935,67.6049221878433,65.92632851527196,-1.8544573830121465,-4.273645747752511,-9.418745153382162,-16.1534340130857,35.636370474575365,1.5066604614257528,2.493829110796355,3.672886276245123,-1.9143369881857524,9.260109540675998,0.8792746440296924,6.466497908460553,-5.480832839647135,51.66138524219104,2.175333415306312,2.793611632215436,11,-2.1699981689453125,-5.069999694824219,-11.580829620361328,-15.581661224365234,1.1900024414062642,2,0.06313155690413752,-4.123145266766017,125.12000274658205,2.980402863276312,125.36333465576172,5.750079055550022,124.59333038330078,0.06313155690413752
4373,2017-11-02,126.58333587646484,128.06666564941406,125.66666412353516,125.9800033569336,2149200.0,0.009866010024201621,-2.9024066492990945,-1.4251986951898643,70.86520530170137,66.54368620746897,-2.1527293582287683,-5.350873250805634,-10.328567816045961,-17.156794231523463,34.55005596179155,2.720001220703125,2.7339589165706144,4.63416862487793,-1.357231435470922,10.625568685226781,1.638468594703511,7.6298686550523485,-6.266454304815184,69.70736161142757,22.257964724109115,2.995700030174424,11,-1.1366691589355469,-5.847782135009766,-12.76388931274414,-16.81833267211914,-2.0666656494140625,3,0.044529284247487366,1.6355574239785555,125.34666442871094,-4.123145266766017,125.12000274658205,2.980402863276312,125.36333465576172,0.044529284247487366
4374,2017-11-03,128.08332824707028,128.86332702636722,126.71666717529295,126.88333129882812,1797000.0,0.01184984074103812,-1.800005970862248,1.9889479008598416,90.8245052402443,69.41802478687048,-3.2253056978803443,-6.590734850183395,-11.49154815340924,-18.408126527317563,33.2332840661323,2.279991149902372,3.107138749552135,5.754494476318328,-0.7848758015185524,12.293864754155209,2.484809337399895,9.024179615236761,-7.146463949199472,85.47486985974305,31.401829043653542,3.2696851389184403,11,-2.2383308410644247,-6.636665344238239,-14.263881683349581,-18.31832504272458,-4.58666229248044,4,-0.03721532429623797,-2.9024066492990945,126.58333587646484,1.6355574239785555,125.34666442871094,-4.123145266766017,125.12000274658205,-0.03721532429623797
4375,2017-11-06,128.27667236328122,128.64666748046878,127.66666412353516,127.7133331298828,1778700.0,0.0015095182086304337,-1.984733711311805,0.46945055503986294,90.60717603973711,72.84279127664249,-3.159937125954812,-6.314460934075001,-11.295880181841198,-18.336938084058517,33.45290114097759,0.9800033569336222,3.5445315413242753,5.4441715240478175,-1.305633583268559,12.193976631364194,2.069268970389629,8.819074077706006,-6.547161792560772,86.16377324811295,26.17862066611565,3.374902553658189,11,-2.431674957275362,-5.646675109863224,-14.457225799560518,-18.51166915893552,-4.583335876464815,0,-0.039835834104539725,-1.800005970862248,128.08332824707028,-2.9024066492990945,126.58333587646484,1.6355574239785555,125.34666442871094,-0.039835834104539725
4376,2017-11-07,130.34666442871094,130.41000366210938,128.66667175292972,128.72666931152344,1896900.0,0.016136932984724295,-1.0038410270801505,2.875700858636547,93.3349381948015,76.63027432815322,-4.702887707089559,-7.839996423222175,-12.97118550616267,-20.155883664789002,34.05963540595193,2.1333312988281534,3.625364653410429,6.913330459594732,-0.2740784991851797,14.10073941837463,3.3196259802047763,10.507034938984688,-7.903772212425807,98.90542803275014,31.415014121117736,3.5937044793899497,11,-3.5566635131835938,-6.808330535888672,-15.926383972167969,-20.02999496459961,-10.159996032714844,1,-0.03068739823555422,-1.984733711311805,128.27667236328122,-1.800005970862248,128.08332824707028,-2.9024066492990945,126.58333587646484,-0.03068739823555422
4377,2017-11-08,130.77999877929688,131.16999816894528,129.05667114257812,130.33332824707028,1470300.0,0.0033244759463939566,2.4456344615691945,0.27572338180997913,93.04050512216853,80.15239630074477,-4.576560754313746,-7.833555213228209,-13.001674940215139,-20.37268383583026,34.398891960682285,2.113327026367159,3.6538021063307156,6.812498092651367,-0.8995971839427739,14.524593369245522,2.9564504543542967,10.668545730948438,-7.381053189512841,92.91339783428784,21.924953183699287,3.8560476382970754,11,-3.6100006103515767,-6.861667633056655,-15.71333122253418,-19.835552215576172,-7.489997863769531,2,-0.02181780506319253,-1.0038410270801505,130.34666442871094,-1.984733711311805,128.27667236328122,-1.800005970862248,128.08332824707028,-0.02181780506319253
4378,2017-11-09,130.0,130.77999877929688,129.62666320800778,130.52000427246094,2373600.0,-0.005964205433379721,1.2179673401118554,-1.1641785946092928,83.2140897316481,81.34108689047996,-3.212610280460453,-6.674598773046839,-11.850537483580425,-19.38418318216779,34.301920858153146,1.153335571289091,3.8582159459298566,5.574665832519528,-2.4378420519710176,13.587173717010074,1.5684118902742625,9.580919774764794,-5.513107049133396,73.72757222373609,3.5570400937365036,4.006253942245272,11,-2.668334960937514,-6.08166885375978,-14.156110763549805,-18.278331756591797,-6.0333328247070455,3,-0.026641024076021536,2.4456344615691945,130.77999877929688,-1.0038410270801505,130.34666442871094,-1.984733711311805,128.27667236328122,-0.026641024076021536
4379,2017-11-10,129.71665954589844,130.38333129882812,128.72000122070312,129.93666076660156,2058300.0,-0.0021795419546274397,1.9879940792719697,0.42307579447753746,78.26398994740283,81.84732090937976,-2.3759558869698196,-5.993390027156991,-11.222611182623638,-18.914775760827297,33.92129190985693,1.663330078125,4.0787322217306325,4.843659210205075,-3.3066541501782183,12.993972570588369,0.7685025300134214,8.918815890396715,-4.294131864500812,58.515556775097444,-9.611548187824702,4.075156680191646,11,-1.8199920654296875,-5.798328399658217,-13.508602142333984,-17.741657257080078,-7.266662597656236,4,-0.040087289767184564,1.2179673401118554,130.0,2.4456344615691945,130.77999877929688,-1.0038410270801505,130.34666442871094,-0.040087289767184564
4380,2017-11-13,130.7066650390625,130.92666625976562,128.77333068847656,129.61666870117188,2537700.0,0.0076320612682272415,1.8148199860376981,-4.954501317797198,86.07903509361842,83.75937409546282,-2.825424884275961,-6.293491156287089,-11.85687300453273,-19.71264736934083,35.42056624136228,2.1533355712890625,4.32501785736946,5.190831375122073,-2.6493556844035595,13.031018434647692,1.270737845359264,9.110924904884882,-4.479491489408204,81.49130185666117,13.752652484904772,3.920093529762812,11,-2.80999755859375,-6.78833389282228,-13.74083137512207,-18.289997100830078,-8.303329467773438,0,-0.05516167888085821,1.9879940792719697,129.71665954589844,1.2179673401118554,130.0,2.4456344615691945,130.77999877929688,-0.05516167888085821
4381,2017-11-14,130.32333374023438,131.09666442871094,129.75999450683594,130.34333801269528,1730100.0,-0.00293276015200572,-1.3313683482148797,-0.018352605201978574,82.19369077354301,85.3803483827628,-1.8175115808246858,-5.234202977216114,-11.167537009759599,-19.12819968202396,37.014784417400705,1.336669921875,4.389733516889109,4.208000183105469,-3.1377656927326996,11.553766058943637,0.5351172451863988,7.880883121024553,-3.4041647438793348,65.44222517018318,-0.8157088520598279,3.672882937919083,11,-1.9050025939941406,-6.405002593994155,-13.076112747192383,-17.906665802001953,-9.879997253417969,1,-0.050873447318598664,1.8148199860376981,130.7066650390625,1.9879940792719697,129.71665954589844,1.2179673401118554,130.0,-0.050873447318598664
4382,2017-11-15,129.89666748046878,130.96000671386722,129.0,130.08332824707028,1736100.0,-0.003273905351562356,1.0206070425747493,9.331045003824299,78.85446304241314,86.26804368728634,-0.7571784996876829,-4.089979330762645,-10.436846024934994,-18.48577624612443,38.310088711022765,1.960006713867216,4.372374164790926,3.1926673889160497,-3.2930614076651636,9.678396185497263,-0.050197009374556956,6.435531787206656,-2.382382399951098,49.50917133740497,-16.668749850754203,3.242864398290604,11,-0.9533348083496662,-5.978336334228558,-12.323335647583036,-17.331111907959013,-8.843338012695341,2,-0.07475171821426962,-1.3313683482148797,130.32333374023438,1.8148199860376981,130.7066650390625,1.9879940792719697,129.71665954589844,-0.07475171821426962
4383,2017-11-16,131.26666259765622,131.63333129882812,130.16667175292972,130.2066650390625,1960500.0,0.010546807271968106,-1.5731227412663078,-5.678737840269704,80.59289613090489,85.13119823069306,-1.5566823602979412,-4.749450822562906,-11.531134666469768,-19.621998004649456,40.47829194581993,1.7366638183593466,4.560345157355613,3.9569961547851307,-1.7788732644316383,9.692865574001914,1.0890614451767533,6.824930864393522,-3.2405776847586765,87.41410374591372,17.035352362232217,2.8679347096083907,11,-1.616664886474581,-7.116664886474581,-13.424995422363253,-18.701107025146456,-9.323326110839815,3,-0.06076685065558529,1.0206070425747493,129.89666748046878,-1.3313683482148797,130.32333374023438,1.8148199860376981,130.7066650390625,-0.06076685065558529
4384,2017-11-17,130.82666015625,133.33332824707028,130.16667175292972,131.58332824707028,1851300.0,-0.0033519740099957618,-2.0497814026966745,-0.7138394656532427,75.82725302152159,83.48898456200243,-0.76730519798042,-3.9086562230400546,-10.836775942134949,-18.966680922853612,41.09187263775082,3.166656494140568,4.791329707298829,3.1353275299072294,-2.461431521612866,8.732086581427325,0.33694800414718884,5.93370705566727,-2.2234158216035667,45.02917910347902,-26.086181728007865,2.798379525760046,11,0.17333984375,-5.82666397094728,-12.327770233154297,-18.261104583740234,-8.129989624023438,4,-0.052435741864570784,-1.5731227412663078,131.26666259765622,1.0206070425747493,129.89666748046878,-1.3313683482148797,130.32333374023438,-0.052435741864570784
4385,2017-11-20,131.00999450683594,131.42999267578122,130.09666442871094,130.82666015625,2093100.0,0.0014013531367915721,1.6058599865802725,-0.24229163725827202,78.00312091703626,81.78544930891742,-0.5835055345945932,-3.773253408749568,-10.76873140753419,-18.903399655327775,41.453943991376164,1.333328247070284,4.886394299824531,2.993495559692377,-2.5798318445037296,8.566822963888484,0.20683185759432376,5.7801592617904305,-1.555335067953223,46.384543063287964,-26.229901580584823,2.7866637020980503,11,0.01667022705078125,-6.009998321533217,-12.210271835327148,-18.444438934326172,-8.053329467773438,0,-0.06533850788114559,-2.0497814026966745,130.82666015625,-1.5731227412663078,131.26666259765622,1.0206070425747493,129.89666748046878,-0.06533850788114559
4386,2017-11-21,132.83000183105472,132.98333740234378,131.67333984375,132.07333374023438,2348700.0,0.013892125795973653,1.4639315797780725,4.12725759467348,80.89730634215461,80.43620500002697,-2.250914134770426,-5.148392800727805,-12.309309083214032,-20.47234447776998,42.48977879070248,1.973342895507841,4.65959384184373,4.363502883911167,-1.2398316325995324,9.966837400421852,1.5618356256558172,7.165170142166517,-2.7333374023437784,88.38476138160405,12.5779262856434,2.8016672582553457,11,-1.8033370971679972,-7.830005645751996,-14.030279159545927,-20.26444625854495,-11.183334350585952,1,-0.07849631947628244,1.6058599865802725,131.00999450683594,-2.0497814026966745,130.82666015625,-1.5731227412663078,131.26666259765622,-0.07849631947628244
4387,2017-11-22,132.19667053222656,132.83000183105472,131.55999755859378,132.66667175292972,1464300.0,-0.004767983814633059,2.188316414479757,-0.6211458186291456,74.3916435652231,79.45593320375754,-1.559492120042563,-4.090236756307604,-11.390552380930643,-19.564761384010595,43.697342987328284,1.2700042724609375,4.431644876246111,3.327338027954113,-2.122674685344208,8.777350741252448,0.6023316713049383,6.052344384603273,-2.100006103515625,64.8818110674253,-11.213393310083376,2.725006356649165,11,-1.1700057983398438,-7.196674346923842,-13.396947860717773,-19.631114959716797,-7.113334655761719,2,-0.08890794297686155,1.4639315797780725,132.83000183105472,1.6058599865802725,131.00999450683594,-2.0497814026966745,130.82666015625,-0.08890794297686155
4388,2017-11-24,132.71665954589844,132.92333984375,132.05667114257812,132.19667053222656,1017000.0,0.003933450151039297,-1.1667048142214085,-1.1063567300823953,72.00757817346906,78.76077633998712,-1.8479266617143537,-4.145716928846753,-11.604663745226702,-19.833839524142235,44.29093794003144,0.866668701171875,3.9184837294648673,3.417494201660162,-1.8067045541998823,8.641692957520192,0.805394823730154,6.029593579590184,-2.037395629882809,80.94739720344408,5.789206718112638,2.6120993779300155,11,-1.663330078125,-7.716663360595717,-13.916936874389648,-19.93221664428711,-4.776657104492202,4,-0.08788143190185838,2.188316414479757,132.19667053222656,1.4639315797780725,132.83000183105472,1.6058599865802725,131.00999450683594,-0.08788143190185838
4389,2017-11-27,134.56666564941406,135.01666259765622,132.99667358398438,133.0,2341200.0,0.013939516785952621,-1.5678068839771142,3.0128822113973825,75.8139237795372,77.62020841620033,-3.2828350035186418,-5.4918032690286225,-13.112140909575032,-21.4137928941213,45.430246611780504,2.300003051757784,3.442831862405356,4.768833541870123,-0.46800974216614577,10.005676825906392,2.1504118998519743,7.387255183888257,-3.409670153808605,90.85371716025199,16.381785315523786,2.6184216420181357,11,-2.5583343505859375,-7.573333740234389,-16.14444351196289,-21.76721954345703,-8.926666259765625,0,-0.0938072523509289,-1.1667048142214085,132.71665954589844,2.188316414479757,132.19667053222656,1.4639315797780725,132.83000183105472,-0.0938072523509289
4390,2017-11-28,134.07666015625,134.82666015625,133.42666625976562,134.82666015625,2550600.0,-0.0036413586589169045,2.7333170572916665,-0.4787237150954974,67.58876444270489,75.99743882388498,-2.530648838368535,-4.548764724253857,-12.30782518845281,-20.670643401183327,46.476737847965374,1.399993896484375,3.3118607557455846,3.8431617736816293,-1.2890688026097052,8.97539234997295,1.2770464855359762,6.4092770618272965,-2.1477312402343784,72.80608821555992,1.3659710843784296,2.5661152881456615,11,-2.068328857421875,-5.154994964599638,-14.278604507446289,-20.045547485351562,-7.739990234375,1,-0.08487673850736921,-1.5678068839771142,134.56666564941406,-1.1667048142214085,132.71665954589844,2.188316414479757,132.19667053222656,-0.08487673850736921
4391,2017-11-29,131.43333435058594,134.86000061035156,130.33999633789062,134.12333679199222,3081000.0,-0.019715033195066067,1.1713408197971031,3.5866699218750377,52.549435238497864,73.07465795678328,0.3203803089778603,-1.484310198109398,-9.371487231228144,-17.79226129063794,46.617016783357926,4.5200042724609375,3.2464760796580663,0.8841693878173942,-3.667588322477343,5.435927098112131,-1.3917094673299744,3.1600482429647627,3.583328247070284,23.378576788802388,-43.472146572186475,2.275878855147371,11,1.1233291625976562,-2.5116691589355753,-11.06361198425293,-16.830554962158203,-0.8133392333984375,2,-0.0644940596950293,2.7333170572916665,134.07666015625,-1.5678068839771142,134.56666564941406,-1.1667048142214085,132.71665954589844,-0.0644940596950293
4392,2017-11-30,133.25999450683594,133.66667175292972,131.17333984375,132.66667175292972,5564400.0,0.013897997530653461,2.5449950101964522,-0.22056587933654237,61.76044142595914,70.98216298956709,-1.0940732436809242,-2.8329744805268433,-10.881091998361043,-19.362411958799214,46.911364092908194,2.493331909179716,3.053498823304267,2.3151630401611385,-1.6733576476622716,6.303683727984549,0.32090269624941925,4.309423384072858,1.6631347656249602,62.4375999216944,-3.396880375061258,1.9942603439117053,11,-0.7033309936523438,-4.338329315185575,-12.89027214050293,-18.52444076538086,-0.726654052734375,3,-0.08714788762633063,1.1713408197971031,131.43333435058594,2.7333170572916665,134.07666015625,-1.5678068839771142,134.56666564941406,-0.08714788762633063
4393,2017-12-01,132.22000122070312,134.0,129.41667175292972,132.86666870117188,4129200.0,-0.007804242300786357,2.1464531132154336,-1.0899084456332175,58.56332020415133,69.0639482320815,0.10658056138544225,-1.421948545185785,-9.471706176545155,-18.07973123084946,46.43754011584706,4.583328247070284,2.911026908873623,0.9933364868164176,-2.457955456627843,4.444628430260678,-0.732309484905727,2.7189824585385622,2.6399993896484375,50.05953662251602,-16.010848005985622,1.7256459717221322,12,-0.00333404541015625,-3.1266708374023438,-11.850278854370117,-16.333335876464844,9.0333251953125,4,-0.05397568657048857,2.5449950101964522,133.25999450683594,1.1713408197971031,131.43333435058594,2.7333170572916665,134.07666015625,-0.05397568657048857
4394,2017-12-04,123.31666564941406,133.33332824707028,123.02999877929688,133.27667236328122,6476700.0,-0.06733728247685855,1.0456673710360347,15.402052855120296,33.59963427642603,64.13022749423592,8.753072801447644,7.4899861446788805,-0.2995118780199846,-8.96563039912651,45.47043123705479,10.303329467773409,2.604692206858573,-7.671665954589855,-12.442866708360441,-2.9004652008192693,-10.057266331475148,-5.286065577704562,11.325601806640634,2.4232191525504616,-59.14790342803681,2.3856003768852965,12,5.7066650390625,5.7066650390625,-2.3086109161376953,-6.013332366943359,17.139999389648438,0,0.0374915812687977,2.1464531132154336,132.22000122070312,2.5449950101964522,133.25999450683594,1.1713408197971031,131.43333435058594,0.0374915812687977
4395,2017-12-05,123.16666412353516,125.8499984741211,121.87000274658205,123.2300033569336,5592900.0,-0.0012163929756693337,-1.9962379456311563,0.006359356496241242,33.951247353691215,58.91399871773998,8.575277741493409,7.6286549382926125,0.17394121091726333,-8.627032412404589,44.5718032174751,3.9799957275390483,2.108724407960267,-7.566167068481434,-13.381762637067055,-1.7505714998958268,-10.47396485277423,-4.658369284188623,10.833335876464844,9.981998384846829,-48.988589945902135,2.907797784292805,12,5.276668548583984,5.276668548583984,-2.158609390258789,-5.6644439697265625,16.513328552246065,1,0.02008120690540549,1.0456673710360347,123.31666564941406,2.1464531132154336,132.22000122070312,2.5449950101964522,133.25999450683594,0.02008120690540549
4396,2017-12-06,126.34666442871094,126.5633316040039,121.86666870117188,122.93000030517578,3155100.0,0.025818676894474146,1.4398258515695752,-53.942303059503736,42.914162112377774,55.41650077853494,4.893505784041366,4.357005594067772,-2.6364792596993425,-11.591536687326084,43.16134443100014,4.696662902832031,1.7677947066355273,-4.186166763305664,-10.323881154267951,1.9515476276566375,-7.255023958786808,-1.1173095678245204,6.986663818359347,36.92304790170655,-22.284146088730253,3.0688571954811508,12,2.095001220703125,2.095001220703125,-5.33860969543457,-8.844444274902344,13.676666259765625,2,-7.910384402409765e-05,-1.9962379456311563,123.16666412353516,1.0456673710360347,123.31666564941406,2.1464531132154336,132.22000122070312,-7.910384402409765e-05
4397,2017-12-07,127.92666625976562,128.30667114257812,126.23332977294922,127.23666381835938,2297700.0,0.012505291201780677,1.8597571242160205,0.20195208438935397,43.38876273906807,52.23663239693483,2.954839331761576,2.6902071954632447,-3.847571612144435,-12.942112415847589,41.30279178158024,2.0733413696289062,1.4035995946872504,-2.4634983062744027,-8.708727790969789,3.7817311784209835,-5.58611304862211,0.6591164360732904,4.25999603271481,49.9450431983098,-5.458946270034943,3.122614742347693,12,0.5149993896484375,0.5149993896484375,-6.918611526489258,-10.424446105957031,15.773330688476562,3,0.02105369377759647,1.4398258515695752,126.34666442871094,-1.9962379456311563,123.16666412353516,1.0456673710360347,123.31666564941406,0.02105369377759647
4398,2017-12-08,126.5366668701172,129.80000305175778,126.19667053222656,128.8699951171875,2364300.0,-0.01086559534683651,-1.391602230087939,-3.3816231755860033,41.816110864657276,48.45909762861484,3.7727636278155643,4.013197537598003,-2.103656029783309,-11.364171452703388,39.331963025026425,3.6033325195312216,0.7354920722064264,-3.680331039428708,-10.158817153018433,2.798155074161002,-6.91957409622357,-0.44108798263384585,4.617996063232383,40.72675350874764,-15.329066652354747,3.2392430567948565,12,1.826667785644517,1.9049987792968608,-4.81000137329103,-8.711112976074233,17.48666381835936,4,0.04739079772141941,1.8597571242160205,127.92666625976562,1.4398258515695752,126.34666442871094,-1.9962379456311563,123.16666412353516,0.04739079772141941
4399,2017-12-11,124.51667022705078,126.56666564941406,123.86333465576172,126.11333465576172,3964500.0,-0.015963725717066946,1.1597910495068817,0.6842862467874771,38.424065954124075,45.218575574328085,4.71285554818752,5.9275585554108545,0.18244145639755516,-9.174835592955333,37.916742042264,2.7033309936523438,0.1316877740771929,-5.440328216552729,-12.402672328805664,1.5220158957001928,-8.921500272679197,-1.9591561604262608,5.709193283081021,33.403376295153784,-22.88951089704254,3.481172056126462,12,3.8466644287109375,3.9249954223632812,-1.4255599975585938,-6.242225646972656,19.893333435058594,0,0.134412975856536,-1.391602230087939,126.5366668701172,1.8597571242160205,127.92666625976562,1.4398258515695752,126.34666442871094,0.134412975856536
4400,2017-12-12,123.49666595458984,124.92333221435548,122.836669921875,124.51667022705078,3840900.0,-0.008191708552766519,1.2763651799016025,0.6388344689838397,32.87250792644524,43.032250317433345,4.55306485990684,6.724479928506781,1.409883362280894,-7.911181320772329,36.40656262741855,2.086662292480483,-0.5307590808802729,-6.099832534790039,-13.622812212202547,1.4231471426224545,-9.861322373496279,-2.338342696083785,6.30333709716794,20.546181232076606,-30.37833004113098,3.7614898387062476,12,4.436668395996094,4.944999694824219,0.14916419982910156,-4.823890686035128,21.150001525878906,1,0.13733163525814462,1.1597910495068817,124.51667022705078,-1.391602230087939,126.5366668701172,1.8597571242160205,127.92666625976562,0.13733163525814462
4401,2017-12-13,123.6933364868164,124.3566665649414,122.84333038330078,123.49666595458984,3210000.0,0.0015925169372497106,-1.0132963876455243,-0.19281343964575823,34.14148220893394,39.963477071097216,3.5123790263289862,6.330191332071024,1.3791780273536176,-7.899083191554297,34.774884490080666,1.513336181640625,-1.5052641765770147,-5.571662139892567,-13.531409547875455,2.3880852680903075,-9.551535843884011,-1.5917884359011225,5.313333129882778,12.302535997668501,-35.33396793279104,3.9798737039914402,12,4.239997863769531,4.748329162597656,0.544160842895522,-5.02056121826169,22.823326110839844,2,0.1292442797892246,1.2763651799016025,123.49666595458984,1.1597910495068817,124.51667022705078,-1.391602230087939,126.5366668701172,0.1292442797892246
4402,2017-12-14,120.1866683959961,124.6233367919922,119.91666412353516,123.33333587646484,3607800.0,-0.02834969280009736,-1.5533421629899502,-15.999689657847776,28.97417468504105,36.67579423564052,5.553595429362673,9.56238028718468,4.975047828895342,-4.194378053566837,33.83714329153019,4.7066726684570455,-2.4638503324971452,-8.592830276489252,-17.516499210648533,0.3308386576700144,-13.054664743568878,-4.130995809409612,8.106001129150371,2.731913520540308,-39.01008376375831,4.461834467079634,12,6.438327789306626,7.279994964599595,4.977499008178711,-0.7405548095703125,25.639991760253906,3,0.16504877418784747,-1.0132963876455243,123.6933364868164,1.2763651799016025,123.49666595458984,1.1597910495068817,124.51667022705078,0.16504877418784747
4403,2017-12-15,123.29000091552734,124.4433364868164,120.40666961669922,121.3766632080078,4419300.0,0.025820938053680464,-1.0951604057315623,-0.608052080302594,31.84111691403845,36.48040341759745,1.173763602848794,6.145920438068686,1.9816951927588917,-7.077825441875731,32.67039141168659,4.2566680908203125,-3.040419440075908,-5.090664672851574,-14.256029845743655,4.074700500040507,-9.6733472592976,-0.5079820864055336,3.9975479614257665,50.72685741295896,14.569383294584277,4.582682586446037,12,1.5683326721191264,4.176662445068345,2.2541637420654155,-3.426670074462905,26.64665985107422,4,0.16554461741547755,-1.5533421629899502,120.1866683959961,-1.0132963876455243,123.6933364868164,1.2763651799016025,123.49666595458984,0.16554461741547755
4404,2017-12-18,123.96666717529295,124.72333526611328,122.68000030517578,124.02666473388672,2397000.0,0.005488411507347024,1.8119186107553074,-0.03135753733278228,33.81710110103164,36.46549827841305,0.6693899034684279,5.195337387301734,1.4440163934988277,-7.507043429213837,30.983733122556846,2.0433349609375,-3.976721559034587,-4.0709987640380945,-13.363509970198564,5.221512442122361,-8.717254367118315,0.5752568390421402,2.4363755312500075,80.8921817522403,47.331065964484715,4.646255603080229,12,0.8916664123535156,3.4999961853027344,1.6583309173583984,-4.103336334228516,22.78000640869142,0,0.16179077787759533,-1.0951604057315623,123.29000091552734,-1.5533421629899502,120.1866683959961,-1.0132963876455243,123.6933364868164,0.16179077787759533
4405,2017-12-19,122.4499969482422,125.0999984741211,122.1500015258789,123.83000183105469,2197200.0,-0.012234500302457318,-1.9798013270551245,23.00101729399228,35.082468913575255,35.59531014521277,2.3174105440112527,6.364124941362192,3.158633246996473,-5.765820334818599,29.306048642516785,2.9499969482421875,-4.918442969332347,-5.159669113159168,-14.661909970031346,4.342571743713023,-9.910789541595264,-0.4085486847230726,3.174680328339818,48.87457866615668,13.44606371052486,4.751120428436093,12,2.4083366394042685,5.016666412353487,3.4575023651122905,-2.3649978637695597,22.99667358398436,1,0.17933856481147448,1.8119186107553074,123.96666717529295,-1.0951604057315623,123.29000091552734,-1.5533421629899502,120.1866683959961,0.17933856481147448
4406,2017-12-20,122.40333557128906,123.19667053222656,121.2699966430664,122.3766632080078,1462500.0,-0.00038106474574162164,1.3884254530321947,-0.01932773109244747,30.838937109340264,34.20088507524302,1.9510613865490143,5.891663833764966,3.4026966672893195,-5.487381765975471,27.269770282047386,1.9266738891601562,-4.622080124001712,-4.684997177124018,-14.125201951266575,4.755207597018526,-9.405099564195297,0.03510520994726107,2.6966629028320312,47.97435935177144,15.302925354297926,4.720102387071273,12,2.4549980163574077,5.063327789306626,3.5041637420654297,-1.6861152648925923,20.209991455078125,2,0.18172161571712175,-1.9798013270551245,122.4499969482422,1.8119186107553074,123.96666717529295,-1.0951604057315623,123.29000091552734,0.18172161571712175
4407,2017-12-21,120.4433364868164,122.83333587646484,120.3566665649414,122.69667053222656,2253000.0,-0.016012628049103528,-1.041204895793051,-84.48197940498932,29.868954423704352,32.87342324847047,3.0596757809518493,7.300273914687253,5.484438907572326,-3.3094575980403533,25.29041502499908,2.4766693115234375,-4.3641765005017135,-6.057329559326178,-15.621096508084122,3.506437389431781,-10.839213033705164,-1.2754460849472053,4.6566619873046875,1.8271949662065436,-27.461475462285357,4.781883474378978,12,2.798328399658203,7.023326873779283,5.724994659423828,0.5511054992675639,23.44666290283203,3,0.21647794615598182,1.3884254530321947,122.40333557128906,-1.9798013270551245,122.4499969482422,1.8119186107553074,123.96666717529295,0.21647794615598182
4408,2017-12-22,121.05332946777344,121.51333618164062,119.92666625976562,120.33333587646484,2421300.0,0.005064563958038448,-1.0695701498181385,-0.3195236821523012,44.599960973222956,33.55963380614812,1.7769381879859907,6.083601080881266,4.9817163761717325,-3.681572908855543,23.223466426877998,1.586669921875,-4.563572011464373,-4.864170074462891,-14.252797224502729,4.524457075576947,-9.55848364948281,-0.16985649944297165,3.424668884277338,21.778288370529097,-10.458054605399994,4.694313575019919,12,1.4550018310546875,6.413333892822251,5.377502441406222,0.47611236572264204,20.919998168945312,4,0.2046480736828611,-1.041204895793051,120.4433364868164,1.3884254530321947,122.40333557128906,-1.9798013270551245,122.4499969482422,0.2046480736828611
4409,2017-12-26,121.9433364868164,122.9499969482422,120.01333618164062,120.62999725341795,1326300.0,0.007352189509830076,-1.3062828793634547,1.8240985048373108,47.18084017798557,35.14944850076371,0.5403386665089016,4.426337099475674,4.214112297060254,-4.32822318609405,20.35161071438299,2.9366607666015767,-4.912260930677746,-3.342996597290039,-11.947933913870997,5.261940719290905,-7.645465255580518,0.9594720610004401,1.9873017578124887,38.98203601645236,3.7682962736886267,4.302468658290472,12,0.5649948120117188,5.523326873779283,4.956661224365234,0.04166412353515625,17.04332733154297,1,0.22956009804448474,-1.0695701498181385,121.05332946777344,-1.041204895793051,120.4433364868164,1.3884254530321947,122.40333557128906,0.22956009804448474
4410,2017-12-27,122.69667053222656,123.0500030517578,121.70999908447266,122.0,1221000.0,0.006177738506372599,-1.0992135583496454,0.5304574130659514,40.52933812344649,35.85921026904289,-0.3781780585725443,2.9267872534677224,3.688378633620829,-4.825867275977984,17.308408250911967,1.340003967285142,-5.1207714238141335,-2.020663070678708,-9.625021771776602,5.583695630419186,-5.822842421227648,1.781516279870246,0.752290817871085,84.70950010032524,47.65842588008911,3.802179350548949,12,-0.1883392333984375,4.769992828369126,5.303327560424805,0.2694396972656108,10.306655883789062,2,0.19601186362625067,-1.3062828793634547,121.9433364868164,-1.0695701498181385,121.05332946777344,-1.041204895793051,120.4433364868164,0.19601186362625067
4411,2017-12-28,122.9566650390625,123.24333190917969,122.23332977294922,122.72000122070312,1141800.0,0.0021190021351691346,1.493839951774546,0.3397069452657862,36.15598310396973,36.657188982257196,-0.842227908323423,2.1072191272215264,3.648116501431929,-4.835928261702378,16.08698881233569,1.0100021362304688,-5.057166902537034,-1.3368350982666044,-8.281388133470244,5.607717936937036,-4.809111615868417,2.1354414193352085,-3.0400009155273438,91.35677513445374,53.626013843168884,3.472276517601818,12,-0.4433326721191406,4.509998321533189,5.056665420532227,0.00944519042967329,13.153335571289062,3,0.18291001537833784,-1.0992135583496454,122.69667053222656,-1.3062828793634547,121.9433364868164,-1.0695701498181385,121.05332946777344,0.18291001537833784
4412,2017-12-29,121.64666748046876,123.19000244140624,121.59333038330078,122.8566665649414,1584600.0,-0.010654140287373215,-1.4253124655954448,-5.112733720180469,36.31784911640741,37.1546036714093,0.7785195886399521,2.6378073755588076,5.173924488070128,-3.277085592242784,14.874720112127132,1.5966720581054545,-4.777057813079296,-2.0661663055419837,-7.665820687415263,3.5334880763312952,-4.865993496478623,0.7336608853946558,-1.6634700012207162,51.85934919327797,13.908268397779032,2.7998271909366377,12,0.8666648864745952,5.819995880126925,6.366662979125962,1.319442749023409,11.52999877929686,4,0.1723570401076937,1.493839951774546,122.9566650390625,-1.0992135583496454,122.69667053222656,-1.3062828793634547,121.9433364868164,0.1723570401076937
4413,2018-01-02,125.08333587646484,125.2699966430664,121.70333099365234,122.62999725341795,2483700.0,0.028251233405533815,1.523589998272586,-2.0275541151472325,51.469060603447396,39.11593250501105,-2.6563565899506756,-1.4344824922685575,1.9642454312822508,-6.458489898384244,14.234686105684203,3.623329162597642,-4.47497656468245,1.7273353576660213,-2.2700688603188297,5.724739575650872,-0.2713667513263971,3.7260374666584397,-5.034935708618164,96.4490617575301,55.52999882701273,1.9987021089924237,1,-2.485004425048828,2.383327484130845,2.929994583129883,-2.1172256469726705,2.2066650390625,1,0.15035306966674988,-1.4253124655954448,121.64666748046876,1.493839951774546,122.9566650390625,-1.0992135583496454,122.69667053222656,0.15035306966674988
4414,2018-01-03,127.94000244140624,128.05667114257812,125.00333404541016,125.7066650390625,2365500.0,0.022838106650455048,1.4756705597070323,0.9103257827368625,60.51760461765674,41.942058694353435,-5.464817596894505,-4.139241938641462,-0.757798281682355,-9.01572743525611,14.28470611008782,3.0533370971679688,-3.5549855191640347,4.352835083007804,-0.1391263108655636,8.844796476881172,2.10685438607112,6.598815779944488,-7.682738414550769,98.19491644465093,52.4392691227596,2.245980696936682,1,-3.948333740234361,-0.4733390808105469,0.08666038513185015,-4.9738922119140625,3.029998779296889,2,0.10968676666814559,1.523589998272586,125.08333587646484,-1.4253124655954448,121.64666748046876,1.493839951774546,122.9566650390625,0.10968676666814559
4415,2018-01-04,125.63999938964844,129.82666015625,125.02999877929688,128.57666015625,2696400.0,-0.017977200311615982,-1.3079391067174233,-1.314920335601659,54.19057833078492,44.536685496736176,-2.9778822290774656,-1.7333097991734405,1.610537936593019,-6.44946292588476,14.19916243443351,4.796661376953125,-2.953916893567481,1.9291652679443416,-2.6494022750024158,6.507732810891085,-0.36011850352903707,4.21844903941772,-4.914770935849617,49.14984724215801,-0.802801807696973,2.2892837714733734,1,-0.763336181640625,1.7483329772949219,3.8608322143554688,-1.8322219848632955,7.1966705322265625,3,0.10622942131127222,1.4756705597070323,127.94000244140624,1.523589998272586,125.08333587646484,-1.4253124655954448,121.64666748046876,0.10622942131127222
4416,2018-01-05,126.336669921875,126.95999908447266,125.26667022705078,126.95999908447266,2098500.0,0.005544974017915871,4.433177072496052,0.2122578030417184,65.06123010269235,48.44693834995706,-3.417299658287007,-2.5621291816258918,1.0135191386941926,-6.912698553192627,14.385726400575383,1.693328857421875,-2.434583749847974,2.626335525512701,-1.9510227286475015,7.2036937796729035,0.33765639843259976,4.915014652592802,-4.883326931880092,57.611436312906626,1.6160480207152617,2.2886791270801035,1,-1.4600067138671875,1.0516624450683594,4.128328323364258,-2.528892517089858,7.663330078125,4,0.052768974346586894,-1.3079391067174233,125.63999938964844,1.4756705597070323,127.94000244140624,1.523589998272586,125.08333587646484,0.052768974346586894
4417,2018-01-08,130.6199951171875,130.8800048828125,125.73666381835938,126.23999786376952,2977500.0,0.033904053335909845,1.0993156923651821,-7.026780577961125,66.97020578178609,50.93252110646408,-6.82274039922558,-6.991804634529714,-3.12832078323612,-10.972231285186524,15.623564036060747,5.143341064453125,-1.7323833098371608,6.774994277954107,1.5611211511638317,11.988867404744383,4.1680577145589695,9.381930841349245,-8.49678675389218,97.1666230186938,38.83158945538256,2.6069365633951382,1,-5.1733245849609375,-3.661663055419922,0.11916923522949219,-6.812217712402358,6.010009765625,0,0.04203036057564247,4.433177072496052,126.336669921875,-1.3079391067174233,125.63999938964844,1.4756705597070323,127.94000244140624,0.04203036057564247
4418,2018-01-09,132.53334045410156,134.7066650390625,131.0,131.24333190917972,4203300.0,0.014648181047606679,-3.1725926689340067,0.29452268352798006,68.75913647737872,53.33010958417443,-7.751552626755057,-8.888581688752083,-4.874385836742491,-12.654648791482842,17.260329257241423,4.086669921875,-0.8065034748997988,8.388505935668945,1.9719086868627471,14.805103184475158,5.180207311265846,11.596804560072044,-9.53445243885453,77.60228331505266,21.206799061721036,3.2082986244031044,1,-4.383342742919922,-5.221675872802734,-1.7941761016845703,-8.72556304931642,6.986663818359375,1,0.004854067689381569,1.0993156923651821,130.6199951171875,4.433177072496052,126.336669921875,-1.3079391067174233,125.63999938964844,0.004854067689381569
4419,2018-01-10,141.25332641601562,142.32666015625,136.14999389648438,141.1699981689453,6130800.0,0.06579465915547433,4.539621608676315,0.06459511248846869,81.3006418143524,57.86025443871952,-15.024330151667215,-17.17076358528324,-13.337574658450677,-21.062625009872306,19.119799376206053,9.793319702148438,0.6288562200180365,16.27165908813477,6.280854142958418,26.262464033311105,11.2762566155466,21.267061560722937,-16.84950515791074,93.79456117661796,34.94211469615897,4.995402472588171,1,-9.293331146240234,-10.131664276123047,-10.59832763671875,-17.445549011230483,-2.59332275390625,2,-0.09885307379851616,-3.1725926689340067,132.53334045410156,1.0993156923651821,130.6199951171875,4.433177072496052,126.336669921875,-0.09885307379851616
4420,2018-01-11,140.4566650390625,141.31666564941406,138.74333190917972,140.66667175292972,3824400.0,-0.005639947724889849,2.408401459190132,-2.520234389306329,79.3200600307093,62.656262986135026,-12.78830744200907,-15.851045293669742,-12.312902152337927,-19.9753067669281,20.772687051833113,2.5733337402343466,1.525102869849448,14.626997756958005,2.5133680428950527,26.740627471020943,8.570182899926522,20.683812613989474,-13.543646335217304,89.03870913788238,27.620135764013057,6.056814857031471,1,-8.49666976928711,-9.335002899169922,-11.433334350585938,-16.648887634277358,0.1300048828125,3,-0.06754157102990477,4.539621608676315,141.25332641601562,-3.1725926689340067,132.53334045410156,1.0993156923651821,130.6199951171875,-0.06754157102990477
4421,2018-01-12,139.67999267578122,140.64332580566406,138.586669921875,139.71000671386722,2797200.0,-0.005529622699394721,1.1687221940643127,0.14291942163797566,82.49070207545189,67.78657998158442,-10.493461798788246,-14.561879057718016,-11.304698050176967,-18.906686737678797,22.49285302263696,2.0566558837890625,2.3731880140296653,13.050992584228482,-0.4942848097051922,26.59626997816214,6.278353887261659,19.82363128119532,-10.60906416859936,84.04660599940014,14.466766574810052,6.772638696966831,1,-7.66499710083005,-8.558330535888643,-11.236660003662081,-15.87221527099608,-0.82666015625,4,-0.04899286306372186,2.408401459190132,140.4566650390625,4.539621608676315,141.25332641601562,-3.1725926689340067,132.53334045410156,-0.04899286306372186
4422,2018-01-16,140.02333068847656,142.22666931152344,139.0,140.66667175292972,3021900.0,0.0024580328658254658,-1.399008463231457,21.434672089436713,82.33155172557277,71.21574566182058,-8.890912169296115,-14.063973679783686,-11.41504812481719,-18.977777002948244,23.552991671602577,3.2266693115234375,3.4277730763345744,12.402497482299808,-2.032356968990598,26.837351933590213,5.185070256654598,19.619924707945003,-9.096599750425156,79.66453097383283,3.871306384801329,7.217427225645202,1,-6.358333587646484,-8.901668548583984,-11.5816650390625,-16.21555328369142,-0.09333801269534092,1,-0.043016622007637006,1.1687221940643127,139.67999267578122,2.408401459190132,140.4566650390625,4.539621608676315,141.25332641601562,-0.043016622007637006
4423,2018-01-17,143.6999969482422,144.07666015625,140.83999633789062,141.1999969482422,2689500.0,0.026257526097172024,-1.0103494356145688,-3.8859636639626385,83.86426785234613,73.80981935456383,-10.783044913541147,-17.005031043191337,-14.851067273352271,-22.340434893018212,24.75318351227466,4.0533294677734375,4.754801342667477,15.058663940429682,-0.8931639423180968,31.010491823177446,7.082749999055807,23.03457788180357,-11.177275919642966,95.24815104276952,14.187245475678012,7.975913941373884,1,-9.14666748046875,-11.70333480834961,-15.258331298828125,-19.892219543457045,-1.1966705322265625,2,-0.049199667470947506,-1.399008463231457,140.02333068847656,1.1687221940643127,139.67999267578122,2.408401459190132,140.4566650390625,-0.049199667470947506
4424,2018-01-18,144.02333068847656,144.96665954589844,142.13999938964844,143.7933349609375,2374200.0,0.0022500608705706693,1.6708766769754249,0.091998291015625,83.64534576375964,77.08257129156102,-9.593942345319448,-16.59980791237342,-14.973391749610983,-22.351629118338366,26.172154928930958,2.82666015625,6.330748033102736,14.379164505004894,-2.8091346070869747,31.567463617096763,5.7850149489589455,22.97331406105083,-9.65197939945321,85.21425718515542,4.424238591753834,8.594149556045938,1,-8.906665802001953,-11.581668853759766,-15.620830535888672,-19.930000305175795,-0.0233306884765625,3,-0.03126803410592105,-1.0103494356145688,143.6999969482422,-1.399008463231457,140.02333068847656,1.1687221940643127,139.67999267578122,-0.03126803410592105
4425,2018-01-19,144.41000366210938,145.52333068847656,142.82666015625,144.65333557128906,2254500.0,0.0026847939968086543,1.719346971433847,-1.057984475552312,83.71045519326196,79.15470741273542,-7.865200023776339,-16.081442213564713,-15.156650922311826,-22.399544303062342,27.538910806170126,2.6966705322265625,7.466680105555881,13.667837142944336,-4.370079156128867,31.705753442017524,4.648878993407749,22.686795292480937,-8.13149688684851,83.95010129762143,4.310952040500467,9.018958149536596,1,-8.780006408691406,-11.690006256103516,-16.007503509521484,-20.199451446533217,-0.75,4,-0.03981718616567487,1.6708766769754249,144.02333068847656,-1.0103494356145688,143.6999969482422,-1.399008463231457,140.02333068847656,-0.03981718616567487
4426,2018-01-22,144.64666748046875,145.0,142.5,145.0,2476800.0,0.0016388325763991851,13.15097598894455,1.4520599485796701,87.40242003281362,81.42495344062736,-5.846248265469995,-15.35342732044569,-15.249689174447724,-22.305710401201054,28.676047489934874,2.5,8.271304126254734,12.792334365844738,-5.814689042949851,31.399357774639313,3.4888226614474434,22.095846070242033,-6.519195922564734,86.56111042237312,3.267222187068299,9.30351170439729,1,-6.385002136230469,-11.92667007446289,-16.45916748046875,-20.1233367919922,-2.496673583984375,0,-0.02806837951618868,1.719346971433847,144.41000366210938,1.6708766769754249,144.02333068847656,-1.0103494356145688,143.6999969482422,-0.02806837951618868
4427,2018-01-23,146.51666259765625,147.17333984375,143.93666076660156,144.5800018310547,1699200.0,0.01292802074019428,-1.0082747520651376,-5.481128001381931,86.72605636914552,83.42127787304591,-5.838102741974467,-15.989721311912149,-16.965337769330148,-23.833462371053656,29.718212125790888,3.2366790771484375,9.576006676907326,13.358663177490229,-5.533459468000899,32.250785822981356,3.9126018547446506,22.804724500235793,-6.9100192136377245,89.63142855766127,7.671044229449649,9.446061322745564,1,-4.8549957275390625,-12.971660614013672,-18.32916259765625,-20.80999755859375,-9.139999389648466,1,-0.0523034714431696,13.15097598894455,144.64666748046875,1.719346971433847,144.41000366210938,1.6708766769754249,144.02333068847656,-0.0523034714431696
4428,2018-01-24,145.82666015625,147.40333557128906,144.08999633789062,147.24667358398438,3024600.0,-0.004709378641124529,2.8230747561533858,-0.733227755848126,83.10708754107952,83.62199406490448,-3.424235880633546,-14.069977489194144,-16.10067886423485,-22.817083040976257,30.708326081956415,3.3133392333984375,10.701999168558359,11.42999420166015,-7.368770876861788,30.228759280182103,2.030611662399167,20.829376740921134,-4.70667748028518,70.04418185297068,-9.455227723129113,9.399382539260976,1,-2.8316574096679688,-12.161659240722656,-18.780830383300795,-19.98499679565431,-6.6966552734375,2,-0.04043614160915865,-1.0082747520651376,146.51666259765625,13.15097598894455,144.64666748046875,1.719346971433847,144.41000366210938,-0.04043614160915865
4429,2018-01-25,149.93666076660156,150.6666717529297,146.6699981689453,147.27333068847656,3937200.0,0.028184151004677638,-1.0654669905056304,-1.8755668264167975,92.14755585860192,85.04727137911476,-6.898414576127493,-16.838581848031026,-19.975529099586197,-26.588804529457235,32.560564156701915,4.8400115966796875,11.672153956083719,14.14032859802245,-4.921035819815444,33.20169301586034,4.609646389103489,23.671010806941396,-7.560007511571882,91.06109553054776,7.403654882699584,9.530682208918947,1,-5.309989929199219,-14.639991760253906,-23.774162292480483,-24.094997406005874,-8.519989013671875,3,-0.04957649658582841,2.8230747561533858,145.82666015625,-1.0082747520651376,146.51666259765625,13.15097598894455,144.64666748046875,-0.04957649658582841
4430,2018-01-26,146.74667358398438,146.75,139.0,145.9566650390625,5459700.0,-0.021275565070659197,18.456196131009385,0.29662434686955724,82.58650495427715,85.0579161434287,-3.042288089530331,-12.38967149942519,-16.614526899380166,-23.079343851837706,33.55144138730894,10.936660766601562,12.465884966766623,9.747841262817388,-8.863037693592673,28.358720219227465,0.44240178461234336,19.05328074102242,3.9199981689453125,66.40003034317874,-19.70307050416112,9.305439478205036,1,-1.9133377075195312,-11.450004577636719,-20.584175109863295,-20.905010223388686,-4.5800018310546875,4,-0.018717109675487342,-1.0654669905056304,149.93666076660156,2.8230747561533858,145.82666015625,-1.0082747520651376,146.51666259765625,-0.018717109675487342
4431,2018-01-29,145.44667053222656,148.63333129882812,144.336669921875,147.2566680908203,2629800.0,-0.008858824667080545,-1.132338798228011,-2.2911113686406304,76.16472601762223,84.37271328698975,-0.9367691213602711,-9.821960873178654,-15.142731215710768,-21.490245259473113,34.79694066314641,4.296661376953125,11.996974202344148,7.323337936401373,-10.41230185812529,25.058977730928035,-1.5444819608619582,16.191157833664704,5.220001220703125,55.257151900306965,-28.230083762676472,8.867819897263335,1,-0.6133346557617188,-10.150001525878906,-19.284172058105483,-19.605007171630874,-1.9600067138671875,0,-0.012283999788921363,18.456196131009385,146.74667358398438,-1.0654669905056304,149.93666076660156,2.8230747561533858,145.82666015625,-0.012283999788921363
4432,2018-01-30,142.6133270263672,144.64666748046875,141.19667053222656,144.39999389648438,3218700.0,-0.01948029126752404,2.0262944794308773,0.9871100994773225,67.22878695727917,82.52432652087117,2.5732009975395442,-5.625744408262051,-12.15322195188594,-18.382996937952015,35.5730053564475,4.25,11.567547661798244,3.4416614532470646,-12.590056325237782,19.473379231731926,-4.574197435995359,11.457520342489488,7.820011291503903,30.971361009276904,-51.060154255473236,8.015858889242429,1,2.2200088500976562,-7.316658020019531,-16.450828552246108,-16.7716636657715,1.5066680908203125,1,-0.003248876802356304,-1.132338798228011,145.44667053222656,18.456196131009385,146.74667358398438,-1.0654669905056304,149.93666076660156,-0.003248876802356304
4433,2018-01-31,143.88999938964844,145.44332885742188,142.44000244140625,143.3333282470703,2477700.0,0.008951984992575213,-1.563305810955122,-0.31156963387450787,56.044638753103676,79.45758129746496,1.4821821096405188,-5.714197422007771,-13.29983950766055,-19.40057514569631,37.42001864546327,3.003326416015625,11.162484807524038,3.778000640869152,-10.92554702735174,18.481548309090044,-3.573773193241294,11.129774474979598,6.314672161865218,41.91426220953273,-37.033570039186024,7.351773834110444,1,0.9433364868164062,-8.593330383300781,-18.53583526611328,-18.04833602905275,2.9300079345703125,2,-0.04526607970858898,2.0262944794308773,142.6133270263672,-1.132338798228011,145.44667053222656,18.456196131009385,146.74667358398438,-0.04526607970858898
4434,2018-02-01,141.97332763671875,144.3766632080078,141.1199951171875,144.20333862304688,2119500.0,-0.013320395865312529,1.5278212052302445,-4.005975549586097,53.30715452153462,76.07943677838415,3.439142782070718,-2.8377726635638396,-11.258518628064849,-17.244181880934008,39.613640143095054,3.2566680908203125,10.713436667743224,1.1596626281738338,-12.392446020887348,14.711771277235016,-5.616391696356743,7.935716952704411,8.007250483764636,30.864999287219046,-44.872880595586054,6.776054324530591,2,2.8600082397460938,-6.633323669433594,-16.985830307006836,-16.13166427612306,4.3433380126953125,3,-0.020027161448111896,-1.563305810955122,143.88999938964844,2.0262944794308773,142.6133270263672,-1.132338798228011,145.44667053222656,-0.020027161448111896
4435,2018-02-02,138.98666381835938,142.06666564941406,138.75666809082028,141.00332641601562,2818800.0,-0.02103679520706625,-1.6729591522395033,0.9043285481641646,48.621065128406876,71.77039734456118,6.230843361668519,1.2649103091869733,-8.185251300911801,-14.037857423400482,41.10830856360217,3.3099975585937784,9.726380149630018,-2.4943344116210824,-14.070848425934003,9.082179602691838,-8.282591418777542,3.2939225955353777,10.774302739714358,2.3286784483307486,-69.36916071432657,5.788257007156467,2,5.725006103515625,-2.8566627502441406,-13.999166488647461,-13.145000457763686,7.7533416748046875,4,0.01748374892821425,1.5278212052302445,141.97332763671875,-1.563305810955122,143.88999938964844,2.0262944794308773,142.6133270263672,0.01748374892821425
4436,2018-02-05,133.00332641601562,139.0,133.00332641601562,138.55667114257812,3765900.0,-0.04304972317461575,-1.1596619260105951,2.7537302139765747,38.596489488642426,66.42266769117195,11.609776252373706,8.193384285477293,-2.241724968921801,-7.866570639248735,42.525959588198305,5.996673583984375,8.540117727995664,-8.811004638671875,-18.83069565689442,1.2086863795506702,-13.820850147783148,-3.8011591295606024,16.31746820336798,0.0,-67.76997085782409,5.009845509111269,2,8.831672668457031,3.1266746520996094,-8.015829086303711,-7.161663055419936,13.920013427734375,0,0.06889561023648705,-1.6729591522395033,138.98666381835938,1.5278212052302445,141.97332763671875,-1.563305810955122,143.88999938964844,0.06889561023648705
4437,2018-02-06,136.11000061035156,137.52333068847656,128.50332641601562,130.22666931152344,4715700.0,0.023357868393597103,1.0711855617727541,-1.0594212296397247,37.43794965663961,61.3483190373453,7.679229556184481,5.817354843543654,-5.3325139416338345,-10.76156101111593,43.16783723525026,9.020004272460938,7.322373355509399,-5.978830718994146,-14.95355205111602,2.9958906131277274,-10.466191385055083,-1.4914700529332094,12.231745916829965,44.90361923291719,-18.58954315360917,4.487360666060936,2,3.4749984741210938,0.020000457763671875,-11.120002746582031,-10.268337249755874,11.2066650390625,1,0.05419633513282629,-1.1596619260105951,133.00332641601562,-1.6729591522395033,138.98666381835938,1.5278212052302445,141.97332763671875,0.05419633513282629
4438,2018-02-07,133.17666625976562,136.96000671386722,132.11332702636722,135.7066650390625,2311800.0,-0.02155120371340924,-1.0816042991021946,-0.43002826983427134,33.4755378347505,54.82920592358402,9.643582781274034,9.276992981484057,-2.4338158167975905,-7.627228586405636,42.990245263842105,4.8466796875,5.841060583101381,-8.94433135986327,-17.778360018883575,-0.1103027008429649,-13.361345689373422,-4.527317030353117,13.57800665852264,29.44144577155079,-30.011002299746025,4.417014329510158,2,5.39166259765625,3.0083351135253906,-8.186668395996094,-7.335002899169936,12.110000610351562,2,0.08217151821533464,1.0711855617727541,136.11000061035156,-1.1596619260105951,133.00332641601562,-1.6729591522395033,138.98666381835938,0.08217151821533464
4439,2018-02-08,127.29000091552734,133.55000305175778,127.1999969482422,133.49333190917972,3880200.0,-0.04420192748147145,1.0105539176195393,2.451910666682761,27.661800540388683,48.72646098870753,13.387866974922957,14.823956274709701,3.289455261336542,-1.5673731702707414,41.88203758667642,6.350006103515582,4.063123319931151,-14.13283042907716,-25.18435743119187,-3.0813034269624495,-19.658593930134515,-8.607066928019805,18.00456428257911,0.6054077688436516,-53.44534914430037,5.525763501057359,2,10.626663208007812,10.545001983642578,-2.2575035095214844,-1.4483375549316548,14.996665954589844,3,0.15342922671241066,-1.0816042991021946,133.17666625976562,1.0711855617727541,136.11000061035156,-1.1596619260105951,133.00332641601562,0.15342922671241066
4440,2018-02-09,130.97000122070312,132.27667236328122,126.66666412353516,128.97666931152344,3903600.0,0.02891036435468264,1.4356001762155572,-0.32133250848929173,33.62599529485354,43.99993535284434,8.084801757083056,10.958654124878308,-0.4987494622629356,-5.06568029772707,40.741697493429704,5.610008239746065,2.5206865811709633,-9.978496932983404,-21.978282228183616,2.021288362216808,-15.978389580583496,-3.9786042853833123,12.515107152416903,34.89191521476226,-14.424945204582393,5.999892647600102,2,5.084995269775391,6.878334045410156,-5.240835189819336,-5.128337860107436,12.426666259765625,4,0.11717694346547058,1.0105539176195393,127.29000091552734,-1.0816042991021946,133.17666625976562,1.0711855617727541,136.11000061035156,0.11717694346547058
4441,2018-02-12,132.836669921875,133.96000671386722,130.53666687011722,131.83332824707028,2535600.0,0.014252643229546003,1.106660782279193,0.5033490259119062,33.620708239777684,40.26570438423307,4.739728956117773,9.015229409111726,-2.3689473404074874,-6.736501878135741,39.455250094444104,3.42333984375,0.17185608649060669,-7.7696620941162,-20.30026985583754,4.760945667605142,-14.03496597497687,-1.5043582132555287,8.63022514129483,56.83149391604386,12.09307749362852,6.265303880860664,2,3.2183265686035156,5.130001068115234,-6.704172134399414,-5.843338012695327,8.82666015625,0,0.10466489094815468,1.4356001762155572,130.97000122070312,1.0105539176195393,127.29000091552734,-1.0816042991021946,133.17666625976562,0.10466489094815468
4442,2018-02-13,134.0,134.30000305175778,131.33332824707028,132.22000122070312,1436100.0,0.008757597422527796,1.4929989229112766,1.7740704128963074,35.99843558343164,38.03834847649173,2.4877201962762285,7.776199136305792,-3.5812490883342036,-7.6968286615222326,37.85341035148407,2.9666748046875,-1.8317443656744103,-6.305165481567371,-19.179589971102473,6.56925900796773,-12.742377726334922,0.13204676320017938,5.690867350413669,71.2434839519732,28.47894928054548,6.437212244767549,2,1.5216636657714844,4.201667785644531,-7.867502212524414,-6.533336639404311,3.9666595458984375,1,0.0964428346548507,1.106660782279193,132.836669921875,1.4356001762155572,130.97000122070312,1.0105539176195393,127.29000091552734,0.0964428346548507
4443,2018-02-14,136.6300048828125,137.07000732421878,132.50332641601562,132.50332641601562,1522800.0,0.019626902110541078,-1.2132477463153595,2.3183602791160185,33.674159768639655,35.85690461505895,-1.4308884902705756,4.837385835903632,-6.197147222672442,-10.077806074406084,35.691325382612106,4.566680908203153,-3.463279093347751,-3.3216609954833984,-16.19185515055412,9.548533159587322,-9.756758073018744,3.1134360820519476,1.4979580803757528,95.77056689452132,56.6732335010862,6.435097077535359,2,-2.2633399963378906,2.036663055419922,-10.42750358581543,-9.163341522216811,-3.580001831054716,2,0.07821606078231147,1.4929989229112766,134.0,1.106660782279193,132.836669921875,1.4356001762155572,130.97000122070312,0.07821606078231147
4444,2018-02-15,139.52000427246094,139.60333251953122,136.66667175292972,137.66667175292972,1564200.0,0.02115201117153731,1.9076007312172605,0.4491099886853499,41.06790180268805,35.01766424553464,-5.258473739919907,1.6787821411103891,-8.752141938182092,-12.701768688402467,33.10364217492479,2.9733276367187216,-4.620429867478151,-0.2064952850341797,-12.933531517722884,12.52054094765451,-6.570013401378532,6.157022831310172,-12.853340148925781,99.35587552745748,61.08026649391253,6.363518116344345,2,-6.385005950927734,-0.8533363342285156,-11.789173126220703,-12.053340911865249,-1.1466674804687216,3,0.04133215611429342,-1.2132477463153595,136.6300048828125,1.4929989229112766,134.0,1.106660782279193,132.836669921875,0.04133215611429342
4445,2018-02-16,138.66000366210938,140.37666320800778,138.15333557128906,139.52000427246094,1649100.0,-0.00616399501158349,-1.3736550162497354,-0.4640293100609325,41.51950031956484,35.342443226748244,-4.972605377491874,2.198645672550157,-7.5553871278953295,-11.552874202756882,30.248474192432496,2.2233276367187216,-5.516170603147486,-0.7789958953857479,-13.318969632626363,11.760977841854867,-7.04898276400607,5.490990973234574,-11.734606170654303,82.55426641483471,44.50886891462609,6.269986868620308,2,-5.138339996337891,0.006664276123046875,-7.119174957275391,-7.538341522216797,-3.586669921875,4,0.02615507797652561,1.9076007312172605,139.52000427246094,-1.2132477463153595,136.6300048828125,1.4929989229112766,134.0,0.02615507797652561
4446,2018-02-20,140.586669921875,142.4600067138672,138.48666381835938,138.50332641601562,2682600.0,0.013894895491713521,-2.7543361351807265,-2.422490729405085,47.40881018972288,36.45031661931304,-6.381537276889389,-0.05036304034967998,-9.218484614287206,-13.175268257629824,27.400916122070473,3.9733428955078125,-6.226608692325243,1.350670242309576,-10.963764030067239,13.66510451468639,-4.806546893878846,7.507887378497998,-13.123221801757822,83.16355777168893,42.39652158086061,6.15721713618841,2,-6.023334503173828,-1.9200019836425781,-9.045841217041016,-9.465007781982422,-6.4566650390625,1,0.01998765288455351,-1.3736550162497354,138.66000366210938,1.9076007312172605,139.52000427246094,-1.2132477463153595,136.6300048828125,0.01998765288455351
4447,2018-02-21,138.85333251953122,142.27000427246094,138.76666259765622,140.42999267578122,1777200.0,-0.012329315455775425,-3.003819056919675,-0.7567931797208022,43.63468172155145,37.57911038451315,-4.713846090066085,1.1377533032548968,-7.287221727845207,-11.157848418786202,24.1212176388388,3.503341674804716,-6.669117109582743,0.0004993438720362064,-11.827364142653664,11.828362830397737,-5.913432399390814,5.914431087134886,-10.490090883789037,63.77633823279222,22.197933277216343,5.913931743262854,2,-4.28999710083005,-0.1866645812987997,-7.285003662109347,-7.7316703796386435,-1.243331909179659,2,0.020237163254245516,-2.7543361351807265,140.586669921875,-1.3736550162497354,138.66000366210938,1.9076007312172605,139.52000427246094,0.020237163254245516
4448,2018-02-22,139.92999267578122,141.98333740234375,139.46333312988278,139.90666198730472,1733400.0,0.007753938178606923,-4.5385415094653165,-0.01479753793740588,47.36162375437043,39.76797963051113,-5.2878819841508005,-0.4251169527667287,-8.10455402954122,-11.944474732264837,20.635828718328874,3.1300048828125284,-6.244858390638171,1.3719928741454908,-10.009475536159869,12.753461284450836,-4.318741331007175,7.062727079298156,-10.720945135351542,56.328883878715665,12.84195891949738,5.690734205152675,2,-5.36665725708005,-1.2633247375487997,-7.5366630554198935,-8.808330535888643,-6.299987792968722,3,-0.014030824216734183,-3.003819056919675,138.85333251953122,-2.7543361351807265,140.586669921875,-1.3736550162497354,138.66000366210938,-0.014030824216734183
4449,2018-02-23,142.50332641601562,142.5833282470703,139.65666198730472,140.43666076660156,1416900.0,0.01839015132514743,1.6287390270477449,88.58142576869194,54.589743436552176,42.09728497958875,-6.119827175299491,-3.777568691352002,-10.31819028134396,-14.245348877891786,16.635303528287753,2.9266662597655966,-5.924749201789439,4.316993331909174,-5.928761772064092,14.562748435882426,-0.805884220077445,9.439870883895793,-12.49922132517969,98.1940866066877,47.456088314440436,5.122877551986627,2,-5.943328857421875,-3.836658477783203,-9.228330612182617,-10.506664276123047,-8.013320922851562,4,-0.06633756279246683,-4.5385415094653165,139.92999267578122,-3.003819056919675,138.85333251953122,-2.7543361351807265,140.586669921875,-0.06633756279246683
4450,2018-02-26,144.0,144.31333923339844,142.02000427246094,143.3333282470703,1380600.0,0.010502727351185293,2.546347966635599,0.3225832650379132,66.25603896335318,45.7234328377638,-6.228851807429038,-5.787283895321991,-11.397475898821796,-15.4839959940862,15.443449447903923,2.2933349609375,-5.102000197730803,5.951000595092779,-3.8767334863790097,15.778734676564568,1.0371335543568705,10.864867635828688,-12.98955705666532,94.6223324438206,35.91862362684469,4.913867040735895,2,-6.176666259765625,-5.333332061767578,-10.220836639404297,-11.558338165283203,-10.026672363281222,0,-0.0390740500556096,1.6287390270477449,142.50332641601562,-4.5385415094653165,139.92999267578122,-3.003819056919675,138.85333251953122,-0.0390740500556096
4451,2018-02-27,143.66000366210938,145.13333129882812,143.1366729736328,144.3333282470703,1949400.0,-0.0023610856797959823,-1.3217146760585872,-1.0099791719118354,62.15520333312041,48.629740365507004,-4.684762177569752,-5.889985834946344,-10.641776994982251,-14.909121854167637,13.94068884096124,1.9966583251953125,-3.348569373122615,5.700337600707996,-3.8734634739101637,15.274138675326157,0.9134370633989022,10.48723813801709,-11.319271089768307,76.8587356140024,15.731552546550219,4.786900537309082,2,-4.8416748046875,-4.993335723876953,-9.485006332397461,-10.940006256103516,-8.286666870117159,1,-0.05977077615890214,2.546347966635599,144.0,1.6287390270477449,142.50332641601562,-4.5385415094653165,139.92999267578122,-0.05977077615890214
4452,2018-02-28,142.14999389648438,145.40333557128906,142.07000732421875,143.82000732421875,1839600.0,-0.0105109962907739,-2.6430084215792546,2.4802501869603644,65.14059105553868,52.12601050849579,-2.120044210785011,-4.65513900257082,-8.611992533194922,-13.190163448112912,13.173895642290404,3.3333282470703125,-1.9885734043124899,4.213494491577137,-5.315027472967785,13.742016456122059,-0.550766490695338,8.977755473849612,-8.274149476964851,45.22996064569852,-19.08298953533808,4.764260982272467,2,-1.114990234375,-3.483325958251953,-6.659162521362305,-9.429996490478516,-9.966659545898438,2,-0.05641920054890848,-1.3217146760585872,143.66000366210938,2.546347966635599,144.0,1.6287390270477449,142.50332641601562,-0.05641920054890848
4453,2018-03-01,137.37666320800778,142.9499969482422,136.6300048828125,142.81333923339844,2775000.0,-0.03357953495202115,1.213660778707143,3.2554684501946336,67.68348191296545,55.083297187415496,3.095905737826371,-0.41612546902419467,-3.4636820288441754,-8.241999871435468,12.222209540820076,6.3199920654296875,-0.7837832995055578,-0.23416938781741692,-9.341870565509879,8.873531789875045,-4.788019976663662,4.319681201028828,-1.8869700272405225,8.510545785946396,-61.22294883956523,4.553850588846234,3,3.640007019042997,1.2900047302246378,0.22667121887209873,-3.831661224365206,-2.1600036621093466,3,0.0016985228560288945,-2.6430084215792546,142.14999389648438,-1.3217146760585872,143.66000366210938,2.546347966635599,144.0,0.0016985228560288945
4454,2018-03-02,139.1300048828125,139.44999694824222,135.38999938964844,136.52333068847656,1638000.0,0.01276302418373576,1.5010316158534889,-0.4794610129722847,65.34218640802095,57.730262308355066,1.4320167226226204,-2.5227461852774695,-4.835752946322486,-9.799188463503299,11.685426181204136,4.059997558593778,0.34611689446862215,1.6613384246826115,-7.246208296074741,10.568885145439964,-2.7924349356960647,6.115111785061288,6.2733306884765625,37.35024396785293,-35.270699510811326,4.453773360378673,3,1.26666259765625,-0.4633369445800781,-0.8000030517578125,-5.470005035400391,0.4366607666015625,4,-0.039531372148175925,1.213660778707143,137.37666320800778,-2.6430084215792546,142.14999389648438,-1.3217146760585872,143.66000366210938,-0.039531372148175925
4455,2018-03-05,141.4166717529297,142.0366668701172,137.45333862304688,137.74000549316406,1737900.0,0.016435468913001294,-1.1568603515625,1.4104817041403492,65.88103914091411,59.782732191820756,-0.472145558485181,-4.867592687412014,-6.657822518104837,-11.837902459755696,11.53298201080096,4.5833282470703125,1.5040619621552764,3.8265048980712777,-5.2332154259581785,12.886225222100734,-0.7033552639434504,8.356365060086006,3.786397094726567,60.186457879354016,-13.835584288466343,4.52986016201473,3,-1.0200042724609375,-3.766674041748047,-1.4550018310546875,-6.125003814697266,-4.043334960937472,0,-0.048980549279700636,1.5010316158534889,139.1300048828125,1.213660778707143,137.37666320800778,-2.6430084215792546,142.14999389648438,-0.048980549279700636
4456,2018-03-06,142.1666717529297,144.0366668701172,141.15333557128906,142.00332641601562,1753800.0,0.005303476532882323,-2.094820456127421,0.04442756708749388,65.35087442542954,62.195642492251665,-1.0889695310675904,-5.160479576663363,-6.923426898606124,-12.335093678030859,11.791300579496141,2.883331298828125,2.1427983469097,4.118337631225586,-4.8913644567663255,13.128039719217497,-0.38651341277036977,8.623188675221542,2.8401357055664107,67.67646906438863,-6.420394132669983,4.504851043995955,3,-1.7700042724609375,-4.516674041748047,-2.1016693115234375,-6.875003814697266,-3.8166656494140625,1,-0.0576319612408881,-1.1568603515625,141.4166717529297,1.5010316158534889,139.1300048828125,1.213660778707143,137.37666320800778,-0.0576319612408881
4457,2018-03-07,143.48666381835938,144.05332946777344,140.4566650390625,140.89999389648438,2318400.0,0.009284820761111146,-1.071019382501274,15.835590845399347,63.55606290794162,63.995024620426236,-1.8803445278500703,-6.218310938126024,-7.67051143722847,-13.420243272025516,11.179302308654087,3.5966644287109375,2.8948368726221645,5.0694965362548885,-4.206136632399023,14.3451297049088,0.43167995192794706,9.70731312058183,1.3278074787597802,93.45903198534592,21.190663572539677,4.63781658432695,3,-3.089996337890625,-7.431667327880859,-3.421661376953125,-8.194995880126953,-5.276657104492159,2,-0.05654411922656355,-2.094820456127421,142.1666717529297,-1.1568603515625,141.4166717529297,1.5010316158534889,139.1300048828125,-0.05654411922656355
4458,2018-03-08,144.1199951171875,144.44332885742188,142.99000549316406,143.6266632080078,1331400.0,0.004413868731590664,1.5496914778278967,0.19072085889570553,59.98550525898083,64.59455371180721,-2.0750317159848066,-6.313453426165495,-7.731428637684019,-13.824587268002404,10.566698743985134,1.4533233642578125,3.2622186434989544,5.155661392211925,-4.1094296574690645,14.420752441892915,0.5231158673714162,9.788206917052435,0.5059867417822375,96.42856540916438,26.44701112365314,4.6325455248405,3,-3.72332763671875,-8.064998626708984,-4.05499267578125,-8.828327178955078,-4.659988403320284,3,-0.08282445997098165,-1.071019382501274,143.48666381835938,-2.094820456127421,142.1666717529297,-1.1568603515625,141.4166717529297,-0.08282445997098165
4459,2018-03-09,146.82000732421875,148.32000732421875,144.6666717529297,144.6666717529297,2355300.0,0.018734473345185743,-2.3931874065518244,4.364882001793944,66.40310410404263,64.6108942829949,-4.579960811164824,-7.879281701569454,-9.844542405951813,-16.27630972927642,9.426976312913716,4.20001220703125,4.055423353424999,6.879173278808594,-1.252630255082579,15.010976812699766,2.8132715118630074,10.94507504575418,-11.430007934570312,86.19632160279039,17.06961925628198,4.065901766945581,3,-4.965003967285156,-9.326671600341797,-6.7550048828125,-11.528339385986328,-1.670013427734375,4,-0.07903110747499786,1.5496914778278967,144.1199951171875,-1.071019382501274,143.48666381835938,-2.094820456127421,142.1666717529297,-0.07903110747499786
4460,2018-03-12,146.31666564941406,148.36666870117188,146.00999450683594,146.8433380126953,2233800.0,-0.003428290762124586,-3.1344630046043473,-0.2445844346341083,62.21746058909913,64.61781175588143,-4.149841624829207,-6.500542168076123,-8.772336515711856,-15.478566833006084,8.149537790216083,2.3566741943359375,4.6265483404905865,5.608498382568371,-1.8254064213470258,13.042403186483767,1.8915459806106583,9.325450784526083,-10.668066101074231,74.08341210285693,6.454174122478747,3.7169524019576987,3,-4.438331604003906,-8.799999237060547,-6.2299957275390625,-11.02499771118164,10.693328857421875,0,-0.04613281727027263,-2.3931874065518244,146.82000732421875,1.5496914778278967,144.1199951171875,-1.071019382501274,143.48666381835938,-0.04613281727027263
4461,2018-03-13,146.74000549316406,148.23333740234375,145.98666381835938,147.2066650390625,1696800.0,0.002893312541473181,-1.2770230040595398,0.8860528450573647,67.81089051523499,64.9145116958477,-4.571030192407704,-6.143872272054125,-8.618545832644173,-15.609772455591155,7.223832929276133,2.246673583984375,4.701954901760104,5.336671447753901,-1.5802252239921586,12.25356811949996,1.8782231118808852,8.795119783626916,-10.582683178710937,79.43536719458322,10.851196871703166,3.4584483358730265,3,-4.861671447753906,-9.223339080810547,-6.319169998168945,-11.44833755493164,7.4966583251953125,1,-0.06383173197855851,-3.1344630046043473,146.31666564941406,-2.3931874065518244,146.82000732421875,1.5496914778278967,144.1199951171875,-0.06383173197855851
4462,2018-03-14,146.92333984375,148.3000030517578,146.36666870117188,147.4600067138672,1882800.0,0.001249382197920701,-1.3434225736348084,1.1500179838472353,66.45748708726651,64.77829004854782,-4.476847797140209,-5.596306115239003,-8.168488516064599,-15.493587613782239,6.339027860480731,1.9333343505859375,4.204017299473492,4.873838806152349,-1.5262747838934274,11.273952396198126,1.6737820111294752,8.073895601175224,-10.277643673828123,73.15567664211827,2.896488425598008,3.200056795022884,3,-5.045005798339844,-9.406673431396484,-7.940839767456055,-11.631671905517578,5.166656494140625,2,-0.05835242888809866,-1.2770230040595398,146.74000549316406,-3.1344630046043473,146.31666564941406,-2.3931874065518244,146.82000732421875,-0.05835242888809866
4463,2018-03-15,147.31666564941406,148.05332946777344,145.68333435058594,146.6666717529297,1455000.0,0.0026770818447385825,1.2323468962444486,-1.2111682920587985,62.622373564989104,64.47608862154428,-3.7011170880435316,-5.426166294294887,-8.021584054850962,-15.598512422374341,6.01228661298502,2.3699951171875,3.941611770886027,4.732831573486322,-1.545430923252269,11.011094070224914,1.5937003251170268,7.871962821855618,-10.20213057824219,71.6215157351237,4.693659535537563,3.139131248369294,3,-4.4066619873046875,-9.799999237060547,-9.459165573120117,-12.02499771118164,1.9633331298828125,3,-0.06181689556576697,-1.3434225736348084,146.92333984375,-1.2770230040595398,146.74000549316406,-3.1344630046043473,146.31666564941406,-0.06181689556576697
4464,2018-03-16,145.2866668701172,148.1666717529297,144.60333251953125,147.7899932861328,2881200.0,-0.013779831157242572,1.1883240406690718,-3.851307573125499,53.282309866742644,63.076229813303,-0.7889173989983647,-3.1009813291120167,-5.555898385359626,-13.353496381448878,6.125509310601345,3.5633392333984375,3.651940550374917,2.4144996643066463,-3.80066493220545,8.629664260818743,-0.693082633949416,5.522081962562709,-7.722046453745321,18.157674935329275,-43.3970825273365,3.107582298256054,3,-0.875,-7.770000457763672,-7.910001754760742,-9.994998931884766,0.203338623046875,4,-0.04010457588278815,1.2323468962444486,147.31666564941406,-1.3434225736348084,146.92333984375,-1.2770230040595398,146.74000549316406,-0.04010457588278815
4465,2018-03-19,142.2866668701172,145.36666870117188,140.52999877929688,144.42666625976562,1916700.0,-0.020648832164908315,1.406300886299368,0.8548623047946458,46.915239784128836,61.02782596426959,2.623341917332567,0.1946288366416411,-2.0719415205020937,-10.174711236803432,6.468871835048061,4.836669921875,3.596972199292537,-0.7668334960937386,-6.668254229429181,5.134587237241703,-3.7175438627614596,2.1838768705739824,-4.28996452235333,22.608328505641033,-35.48170981958362,2.9507103666677215,3,2.125,-4.770000457763672,-4.410833358764648,-6.994998931884766,3.6999969482421875,0,0.020123649596633708,1.1883240406690718,145.2866668701172,1.2323468962444486,147.31666564941406,-1.3434225736348084,146.92333984375,0.020123649596633708
4466,2018-03-20,143.39666748046875,144.3800048828125,142.35333251953125,142.913330078125,1804500.0,0.007801156881162896,-1.5280749172027865,-0.2258586636434291,52.85149286132102,59.838429292422845,1.906671431518646,-0.7315677505105782,-2.697568029401907,-11.086852610206023,6.795506466694853,2.0933380126953125,3.591404762434763,0.202667236328125,-5.584157156057813,5.989491628714063,-2.690744959864844,3.096079432521094,-4.985166478568573,36.89404279135532,-21.8799263098079,2.8934121961929624,3,1.051666259765625,-3.9449996948242188,-6.445001602172852,-8.104999542236328,5.3333282470703125,1,0.09493475173139143,1.406300886299368,142.2866668701172,1.1883240406690718,145.2866668701172,1.2323468962444486,147.31666564941406,0.09493475173139143
4467,2018-03-21,141.663330078125,143.89999389648438,140.8433380126953,143.47000122070312,1477800.0,-0.012087710494247283,1.2925006580377885,-3.7379088268720797,61.38858056947165,59.99432654914405,3.748348388897938,1.2891783798930874,-0.6280968126631024,-9.168676314418207,7.26941138066695,3.0566558837890625,3.3661650000600787,-1.6711700439453239,-7.142080660963927,3.7997405730732794,-4.4066253524546255,1.0642852645639778,-2.8536223682539514,14.84064202750576,-48.21382985588654,2.735455308509306,3,2.785003662109375,-1.8133316040039062,-4.652496337890625,-6.371662139892578,7.3466644287109375,2,0.08875503444187283,-1.5280749172027865,143.39666748046875,1.406300886299368,142.2866668701172,1.1883240406690718,145.2866668701172,0.08875503444187283
4468,2018-03-22,137.96665954589844,141.3766632080078,137.87333679199222,140.31666564941406,2003700.0,-0.026094759527309663,-1.7621659989654033,1.3007381632067025,47.19856079050698,57.86048840319565,7.241944191098128,5.09230435003289,3.30699997448869,-5.306467037226668,8.001071872424653,3.789993286132784,3.0184003535639476,-5.269673919677729,-11.058990883345416,0.5196430439899586,-8.164332401511558,-2.3750154378438992,10.400009155273438,0.9066328285281231,-62.69767541626478,2.8946584818338366,3,5.153343200683594,2.4683380126953125,-1.1049938201904297,-2.6749916076660156,8.960006713867188,3,0.10236775202413062,1.2925006580377885,141.663330078125,-1.5280749172027865,143.39666748046875,1.406300886299368,142.2866668701172,0.10236775202413062
4469,2018-03-23,133.05000305175778,138.99333190917972,132.93666076660156,138.16999816894528,3037800.0,-0.03563655531215493,-1.2655821917808567,2.1787156678137785,32.1174139296304,54.51603877436579,11.175093096137914,9.765090209265537,8.128752358984485,-0.2587390265156557,8.951727417793903,6.056671142578153,2.508519713623514,-9.713664245605486,-17.082984269024337,-2.344344222186635,-13.398324257314925,-6.029004233896046,15.106799011230493,0.9118440290049554,-60.51717895607963,3.684660011709428,3,7.568328857421903,7.601661682128935,3.4666633605957315,2.241664886474638,16.133331298828153,4,0.1219841815503413,-1.7621659989654033,137.96665954589844,1.2925006580377885,141.663330078125,-1.5280749172027865,143.39666748046875,0.1219841815503413
4470,2018-03-26,138.37333679199222,138.49000549316406,134.58332824707028,135.92666625976562,3415800.0,0.04001002343580251,1.9154221490916135,-0.4778657940538405,43.218115869281576,51.78350825814875,5.147856285628308,4.214697254008001,2.7960981017217534,-5.431010432986085,9.559655174642293,5.440002441406278,2.186266846815414,-4.108997344970675,-11.705688939105443,3.487694249164093,-7.907343142038059,-0.31065154790329075,9.174659619140584,47.50950395425859,-12.586902967300304,3.798345797067378,3,2.2449951171874716,2.278327941894503,-2.4725036621094034,-3.081668853759794,11.296661376953097,0,0.05143092496114243,-1.2655821917808567,133.05000305175778,-1.7621659989654033,137.96665954589844,1.2925006580377885,141.663330078125,0.05143092496114243
4471,2018-03-27,135.07333374023438,139.61000061035156,134.02667236328122,138.77000427246094,1969800.0,-0.023848547185925884,1.0768748314957608,-1.5108983753780734,35.95281939237317,48.39410073649393,7.396752922289494,7.207981937912734,6.073280446168326,-1.9937154727914503,9.891463017467272,5.583328247070341,1.310720333512819,-6.979666900634754,-15.237881585213302,1.278547783943793,-11.108774242924028,-2.8505595583454806,11.890209245117177,19.48926433521273,-34.88388566772079,4.129107342289281,3,5.47833251953125,5.578330993652344,1.0208320617675781,0.21833419799804688,14.339996337890625,1,0.08079559285264204,1.9154221490916135,138.37333679199222,-1.2655821917808567,133.05000305175778,-1.7621659989654033,137.96665954589844,0.08079559285264204
4472,2018-03-28,134.1300048828125,136.2066650390625,132.40333557128906,135.46333312988278,2185500.0,-0.006983827460985248,1.6974043752806922,0.3606835490062458,33.49126684021708,45.157311100408144,7.078928666860406,7.926038645610788,6.971288015225355,-0.9208054444369509,10.641373187003689,3.8033294677734375,0.5241623451585156,-7.521996307373058,-16.507241104909696,1.4632484901635792,-12.014618706141363,-3.0293739086047538,12.272462813789048,19.242240798808314,-28.5797128173996,4.492622398768315,3,6.154998779296875,6.254997253417969,2.484996795654297,1.1616630554199219,19.34332275390625,2,0.10884955128035956,1.0768748314957608,135.07333374023438,1.9154221490916135,138.37333679199222,-1.2655821917808567,133.05000305175778,0.10884955128035956
4473,2018-03-29,137.61000061035156,140.63999938964844,133.77667236328122,134.55667114257812,2880600.0,0.025944945954333498,-1.975434859545056,-2.29000583650913,35.16270005344104,43.14402112115241,2.321359920218015,4.705683098461122,3.366946350141916,-4.2694145789429,10.970244898842532,6.863327026367216,-0.42215158310921197,-4.053667449951178,-13.016115375058519,4.9087804751561634,-8.534891412504862,0.42755651260250715,7.952519158731235,63.213276077347444,19.409104432188002,4.481223962553677,3,1.2750015258789062,2.7750015258789062,-0.9949989318847656,-2.3183326721191406,17.523330688476562,3,0.0828427719346061,1.6974043752806922,134.1300048828125,1.0768748314957608,135.07333374023438,1.9154221490916135,138.37333679199222,0.0828427719346061
4474,2018-04-02,133.6300048828125,138.28999328613278,131.4566650390625,137.41999816894528,2268000.0,-0.028922285516214674,1.4713738193718369,-1.2412657481396987,31.62063164689323,41.44462021701512,4.9997477346379355,8.698481390494408,7.163360890582169,-0.20379247798746292,11.213332710342641,6.833328247070284,-1.5143629175590547,-7.758663177490234,-17.362980088471204,1.8456537334907352,-12.56082163298072,-2.9565047219997496,11.142963834402678,23.66612997828323,-15.634257978373576,4.802158455490485,4,4.288330078125,6.2816619873046875,2.984996795654297,1.6616630554199219,20.569992065429688,0,0.09950356125941706,-1.975434859545056,137.61000061035156,1.6974043752806922,134.1300048828125,1.0768748314957608,135.07333374023438,0.09950356125941706
4475,2018-04-03,134.49000549316406,135.24667358398438,132.20333862304688,134.24667358398438,1864800.0,0.006435684942956765,2.4648946796959827,-0.06420378370326281,32.47495505312861,39.1805604605493,3.2603447316741665,7.687065058725011,6.1135217961549415,-0.9753837117312685,12.111262458737487,3.0433349609375,-2.5852751594718484,-6.552329254150379,-16.639795333512865,3.5351368252121063,-11.596062293831608,-1.5085962144691507,9.217658929798915,33.03092687579237,-1.1433887365337227,5.043733039681243,4,3.188323974609375,5.421661376953125,3.1233272552490234,0.8016624450683594,19.599990844726562,1,0.10925219910239892,1.4713738193718369,133.6300048828125,-1.975434859545056,137.61000061035156,1.6974043752806922,134.1300048828125,0.10925219910239892
4476,2018-04-04,133.97332763671878,134.73666381835938,131.19000244140622,132.66667175292972,4882800.0,-0.003841756527190765,1.5035301720656653,5.369850128550825,31.648537750699802,35.876111258463546,2.5700144036563017,7.966913194441872,6.4228137188874825,-0.40545525691791795,13.221542296991432,3.5466613769531534,-3.3970067163704414,-6.659339904785128,-17.20942895377823,3.890749144207973,-11.934384429281693,-1.3842953802885631,8.754256835532175,29.4531861815075,0.20108599434530916,5.275044524496556,4,2.310005187988253,5.805007934570284,4.27167320251462,1.3183403015136435,22.160003662109347,2,0.11716265326177111,2.4648946796959827,134.49000549316406,1.4713738193718369,133.6300048828125,-1.975434859545056,137.61000061035156,0.11716265326177111
4477,2018-04-05,135.37333679199222,136.69999694824222,134.49333190917972,135.46333312988278,3012300.0,0.010449909545202196,-1.385575955527036,-0.06887531675868269,33.54460451195861,34.3590050052915,0.2055556110298653,6.248260127636769,4.767126254860472,-1.7504513323140145,14.353860214341488,2.7266693115234375,-3.8585191340724805,-4.853664398193331,-15.5644043243326,5.857075527945938,-10.20903436126298,0.5017055648763176,6.200489477174273,44.26810266181231,19.533759826649167,5.355369963069638,4,0.5416641235351278,4.404998779296847,3.3691616058349325,-0.08166885375979405,20.74333190917966,3,0.10371313597526166,1.5035301720656653,133.97332763671878,2.4648946796959827,134.49000549316406,1.4713738193718369,133.6300048828125,0.10371313597526166
4478,2018-04-06,132.18333435058594,135.60000610351562,131.33332824707028,134.50666809082028,1882800.0,-0.023564481137876347,-1.1209599733003475,25.81586978638425,32.50556976177559,34.40213343108541,2.7814167841513324,8.957396520624144,7.681354991842255,1.489027340559062,15.67101297032805,4.266677856445341,-4.715719763552158,-7.44683380126952,-18.566666651050582,3.6729990485115422,-13.006750226160051,-1.8869173763789888,8.352109535804516,13.990608310678343,-11.09746108548114,5.559916424890533,4,3.7316665649414062,7.595001220703125,7.667501449584961,3.1083335876464844,23.213333129882812,4,0.1610641265083086,-1.385575955527036,135.37333679199222,1.5035301720656653,133.97332763671878,2.4648946796959827,134.49000549316406,0.1610641265083086
4479,2018-04-09,135.21665954589844,137.81666564941406,133.35333251953122,133.6300048828125,1629000.0,0.02294786411778138,-3.171340563434428,-0.682921543129614,40.569133094620526,34.10780201167862,0.09806535226164215,5.2809639817061225,4.269319864115374,-1.4721565536106311,15.981341315054198,5.633331298828125,-5.643338534809118,-3.83334121704101,-14.57817232972775,6.91148989564573,-9.205756773384394,1.539074339302374,4.384240195993584,60.7644749415708,33.901936894578405,5.37241555634337,4,0.6983413696289062,4.561676025390625,4.625009536743164,0.07500839233398438,17.060012817382812,0,0.14729451104483982,-1.1209599733003475,132.18333435058594,-1.385575955527036,135.37333679199222,1.5035301720656653,133.97332763671878,0.14729451104483982
4480,2018-04-10,139.56666564941406,140.43666076660156,136.66999816894528,137.20333862304688,2274300.0,0.032170637243401634,-1.1962996409966482,1.4895030918515526,45.297535076034784,35.146103754307696,-4.5425648954336,0.4209169794359866,-0.31381834415367393,-5.739801454910548,16.063322931288734,5.220001220703125,-5.9012617944589465,0.8541648864746207,-9.339522823118386,11.047852596067628,-4.242678968321883,5.951008741271124,-8.376663208007841,90.59124835599329,62.3126432190618,5.096843854796508,4,-3.6516647338867188,0.211669921875,-0.03499794006347656,-4.269996643066406,14.113327026367188,1,0.10484832628721308,-3.171340563434428,135.21665954589844,-1.1209599733003475,132.18333435058594,-1.385575955527036,135.37333679199222,0.10484832628721308
4481,2018-04-11,137.37333679199222,138.97666931152344,136.92333984375,138.27667236328122,1485600.0,-0.015715277335143885,-1.2772649196584958,-0.3822304578294343,44.79159063516703,36.40169528707992,-2.222377203530499,1.9779492482365697,1.6579944524003452,-3.4699086405291553,16.156232573210126,2.6433258056640625,-5.38678881247381,-0.8708305358886435,-10.347053769165939,8.605392697388652,-5.608942152527305,3.8672810807500184,-5.998401184082098,66.34942238969126,34.86855658382559,4.738111616638651,4,-1.4583358764648722,2.4049987792968466,1.6499958038329794,-2.0766677856445597,15.266662597656222,2,0.12168780300656468,-1.1962996409966482,139.56666564941406,-3.171340563434428,135.21665954589844,-1.1209599733003475,132.18333435058594,0.12168780300656468
4482,2018-04-12,138.35000610351562,139.47332763671878,137.6199951171875,138.02333068847656,2274600.0,0.0071095988081171235,-2.2705486368226686,-0.3616324048580488,50.49832727226564,38.10565386694932,-2.8356910258925723,0.3436753412567839,0.5579319858167935,-4.356744774655056,16.19350066087204,2.0999908447265625,-5.519322851244709,0.5345054626464787,-8.019378184199354,9.088389109492311,-3.742436360776452,4.811447286069409,-6.793835992431667,77.07812321906289,40.006006640535986,4.276941823422922,4,-2.5366744995117188,1.4283294677734375,0.6733264923095703,-3.0533370971679688,14.579986572265625,3,0.12853866578080764,-1.2772649196584958,137.37333679199222,-1.1962996409966482,139.56666564941406,-3.171340563434428,135.21665954589844,0.12853866578080764
4483,2018-04-13,138.21000671386722,140.22000122070312,137.27000427246094,139.33332824707028,1410300.0,-0.0010119218176518618,1.03682125624223,-3.43864729786521,57.65881985242502,40.99878588978618,-2.907371390380888,-0.24617586590542828,0.5292100527944115,-4.148689208855643,16.369735474619908,2.9499969482421875,-5.119126691344405,0.8498390197754304,-6.452494169462398,8.152172209013258,-2.801327574843498,4.501005614394359,-6.476226789672893,68.56486138906115,25.806729236816565,3.6511665946189162,4,-2.3966751098633097,1.5683288574218466,0.01582527160641689,-2.9133377075195597,16.24999999999997,4,0.12956125546232244,-2.2705486368226686,138.35000610351562,-1.2772649196584958,137.37333679199222,-1.1962996409966482,139.56666564941406,0.12956125546232244
4484,2018-04-16,139.46000671386722,140.97332763671875,139.22666931152344,139.89999389648438,1819800.0,0.00904420764979652,-2.8529426614382607,0.3916840989975223,51.83476405907026,43.14987577933525,-3.6245804092934293,-2.0607310625572097,-0.8166753160987241,-5.315647839522882,16.80868472507909,2.763320922851534,-4.485669106923069,2.3911720275879134,-3.9859543475979535,8.76829840277378,-0.7973911600050201,5.579735215180847,-7.552169172824762,64.83371923566607,21.73985655564603,3.1885631875929326,4,-3.378341674804716,0.3183288574218466,-1.234174728393583,-4.16333770751956,12.076660156249972,0,0.11427405707285732,1.03682125624223,138.21000671386722,-2.2705486368226686,138.35000610351562,-1.2772649196584958,137.37333679199222,0.11427405707285732
4485,2018-04-17,145.14999389648438,145.56666564941406,140.00332641601562,141.13999938964844,4033800.0,0.04080013558504558,1.2973161149669359,-9.113889370557205,65.7431449863401,46.93816547218417,-8.541677362462224,-7.931877694893984,-6.4421228354850655,-10.891590929380499,17.45962813417426,6.106658935546847,-3.9866788068314634,7.93799285888673,0.9667557380915923,14.909229979681868,4.452374298489161,11.423611419284299,-12.879536751614864,95.17926591802616,47.071327282922994,3.4856185603975742,4,-6.6999969482421875,-5.3716583251953125,-5.475824356079102,-9.853324890136719,7.7533416748046875,1,0.049098716958123845,-2.8529426614382607,139.46000671386722,1.03682125624223,138.21000671386722,-2.2705486368226686,138.35000610351562,0.049098716958123845
4486,2018-04-18,157.00999450683594,157.92999267578125,149.6366729736328,151.25,10423500.0,0.08170858497458622,1.182455182272478,1.4364095753789017,76.65422949689018,51.72812380384323,-18.76345716591092,-19.731346124281174,-17.90554851218417,-22.596484651470746,18.830600706920652,12.779998779296875,-2.611625225861303,19.117327117919928,8.112203803990667,30.122450431849188,13.614765460955311,24.619888774884544,-23.941764851693762,95.54695699249542,41.978876924593735,5.502561656964629,4,-12.378334045410156,-12.449996948242188,-17.3124942779541,-21.66999053955078,-4.413330078125,2,-0.021208852605301587,1.2973161149669359,145.14999389648438,-2.8529426614382607,139.46000671386722,1.03682125624223,138.21000671386722,-0.021208852605301587
4487,2018-04-19,154.23666381835938,156.0,152.72666931152344,155.6699981689453,5144400.0,-0.017663402238739745,2.127379017268148,-0.2488430065141316,69.69361570768484,55.86012890894426,-14.564594069923317,-16.8306727911434,-14.859845436472796,-19.672486686588627,19.90428174001381,4.2833251953125,-1.27476260690662,15.715329742431635,2.574077722548111,28.856581762315145,9.144703732489887,22.285955752373383,-19.179493121566082,82.1232771997669,28.545264713773307,6.570626009941757,4,-8.595001220703125,-9.676666259765625,-14.539163589477539,-18.10666275024414,-2.0500030517578125,3,-0.010352042044888154,1.182455182272478,157.00999450683594,1.2973161149669359,145.14999389648438,-2.8529426614382607,139.46000671386722,-0.010352042044888154
4488,2018-04-20,152.08999633789062,153.39666748046875,151.1999969482422,153.2866668701172,3961500.0,-0.013918010331167574,2.101170793705503,0.834885825304732,72.857837076359,59.44776268469298,-10.389810122039393,-14.305098882820744,-12.365569702500807,-17.394407834357366,20.230088012417905,3.0366668701171875,0.21374731147935222,12.862495422363281,-1.6042861040082528,27.3292769487348,5.6291046591775284,20.095886185549034,-15.2029998827783,68.77562225625152,10.942458979332585,7.233390763185761,4,-4.790000915527344,-7.529998779296875,-12.392496109008789,-15.95999526977539,-0.546661376953125,4,0.005523021619544544,2.127379017268148,154.23666381835938,1.182455182272478,157.00999450683594,1.2973161149669359,145.14999389648438,0.005523021619544544
4489,2018-04-23,149.27999877929688,153.0,148.6699981689453,152.3333282470703,2758200.0,-0.01847588681868939,-1.0265231720685433,2.551520561045585,67.46987083199512,61.91135554646635,-6.006820536710819,-10.768978342908326,-9.04367552546384,-14.49754411111249,19.438035689859852,4.3300018310546875,1.5863146360374571,9.24099807739259,-5.583146467762106,24.06514262254727,1.828925804815242,16.653070349969937,-10.709562626531039,51.74789461050933,-8.841609302793067,7.4120722725773405,4,-1.85333251953125,-4.720001220703125,-9.06666374206543,-13.14999771118164,3.94000244140625,0,0.03469994625488115,2.101170793705503,152.08999633789062,2.127379017268148,154.23666381835938,1.182455182272478,157.00999450683594,0.03469994625488115
4490,2018-04-24,145.49000549316406,150.48666381835938,143.3333282470703,149.6133270263672,3404100.0,-0.025388486851049108,1.4372543514879281,1.3504345262189972,62.62701766912852,63.89306966135096,-1.4396333888585673,-6.7653480722852635,-4.893907034117888,-10.634017413351557,18.190846217960342,7.1533355712890625,3.306283002343264,5.095171356201178,-9.901278472150125,20.091621184552466,-2.4030535579744594,12.593396270376815,-5.370804818556991,14.775137543421698,-47.69766013307535,7.498224914175647,4,2.1099929809570312,-0.9300079345703125,-4.525838851928711,-9.305004119873047,7.7333221435546875,1,0.041560664984903184,-1.0265231720685433,149.27999877929688,2.101170793705503,152.08999633789062,2.127379017268148,154.23666381835938,0.041560664984903184
4491,2018-04-25,145.98666381835938,146.60000610351562,143.01333618164062,145.3333282470703,2306400.0,0.003413693768941739,2.815565421357206,-0.15844885392227248,61.871739370129,65.1567821166691,-0.654869165794338,-6.7484845234799025,-5.07777867391394,-11.011301381007797,17.216270700338733,3.586669921875,4.566132467155825,5.046163177490229,-9.929180167673934,20.02150652265439,-2.4415084950918526,12.53383485007231,-4.44259978365838,22.8952383638,-40.150297533383,7.487671672582083,4,1.6133346557617188,-1.426666259765625,-5.022497177124023,-8.151660919189453,13.763336181640625,2,0.047378791815775756,1.4372543514879281,145.49000549316406,-1.0265231720685433,149.27999877929688,2.101170793705503,152.08999633789062,0.047378791815775756
4492,2018-04-26,148.72999572753906,149.50999450683594,145.70333862304688,146.55332946777344,2194500.0,0.01879166108346042,1.0374623294104195,3.33162061797884,68.69540001599904,66.38306880151066,-1.9790781103333757,-8.792748246170191,-7.507500500625355,-13.647261233752772,16.06470745367904,3.8066558837890625,5.461221705577913,7.059495544433588,-7.941379581286014,22.06037067015319,-0.4409420184262274,14.559933107293404,-5.875057401551658,55.05612198412302,-13.608170849792067,7.500437562859803,4,-0.15166473388671875,-4.1699981689453125,-6.779994964599609,-10.881660461425781,10.580001831054688,3,0.025997907700174183,2.815565421357206,145.98666381835938,1.4372543514879281,145.49000549316406,-1.0265231720685433,149.27999877929688,0.025997907700174183
4493,2018-04-27,149.00999450683594,150.47332763671875,147.65333557128906,149.94667053222656,1638600.0,0.0018825979112500058,1.8341767881241566,-0.4303259726603575,66.61848807717794,68.02570480352263,-0.6325053892261394,-8.61667944476676,-7.5489555165411275,-13.800563987579267,16.226435262963314,2.8199920654296875,6.650880865964524,6.769494628906244,-8.446544250883477,21.985533508695966,-0.8385248109886163,14.377514068801105,-5.9966583251953125,60.04666257185028,-9.219639707847222,7.608019439894857,4,-0.0433349609375,-4.4499969482421875,-6.860828399658203,-11.043323516845703,15.11334228515625,4,0.021318477799285418,1.0374623294104195,148.72999572753906,2.815565421357206,145.98666381835938,1.4372543514879281,145.49000549316406,0.021318477799285418
4494,2018-04-30,146.92666625976562,150.22332763671875,146.89666748046875,149.5366668701172,1999200.0,-0.01398113095678788,-1.491881975757368,2.7864496790799205,59.3797898485256,67.31866534376547,2.929410616698732,-5.7825997249658485,-5.339541278988378,-11.45920704089582,15.887372115141984,3.32666015625,7.530062642482363,4.021333312988276,-10.766547267279066,18.809213893255617,-3.372606977145381,11.415273603121932,-2.7199975585937466,52.36395710657204,-13.618093852760985,7.393940290133669,4,3.5449981689453125,-2.366668701171875,-5.149166107177734,-8.724998474121094,17.533340454101562,0,0.03142158478577084,1.8341767881241566,149.00999450683594,1.0374623294104195,148.72999572753906,2.815565421357206,145.98666381835938,0.03142158478577084
4495,2018-05-01,149.18333435058594,149.35333251953125,146.6699981689453,146.6699981689453,1821300.0,0.015359145812445796,-1.135276904209721,-0.9629638290782173,65.02673040960741,66.02672100073406,1.4584058497513581,-7.253953645182207,-7.4135764471386665,-13.439709362251364,15.511422540290887,2.6833343505859375,8.274631343448732,5.5433349609375,-8.941049204495243,20.027719126370243,-1.6988571217788717,12.785527043653872,-3.878799731445298,82.70784499016155,16.07941911925637,7.242192082716375,5,0.323333740234375,-4.6233367919921875,-8.548336029052734,-10.516666412353516,12.596664428710938,1,0.0270584304050403,-1.491881975757368,146.92666625976562,1.8341767881241566,149.00999450683594,1.0374623294104195,148.72999572753906,0.0270584304050403
4496,2018-05-02,149.6699981689453,151.14332580566406,148.4166717529297,149.07666015625,2430600.0,0.003262186225277075,-1.8501886100278329,0.2360758648323761,64.58512813031929,65.45911126991567,-0.19995795698682173,-6.855871481961032,-7.77029848637261,-13.695349333157594,15.028792565506086,2.726654052734375,9.293389122238807,5.245165252685553,-8.725741708837575,19.21607221420868,-1.7402882280760252,12.23061873344713,-3.3554269052734185,72.91670757191142,7.29573283308676,6.985453480761568,5,-1.464996337890625,-5.1100006103515625,-9.03499984741211,-11.00333023071289,11.86334228515625,2,0.02374109381469025,-1.135276904209721,149.18333435058594,-1.491881975757368,146.92666625976562,1.8341767881241566,149.00999450683594,0.02374109381469025
4497,2018-05-03,149.413330078125,150.28334045410156,146.02333068847656,148.6666717529297,2436900.0,-0.0017148933918645914,2.426264213000178,1.2584029831554584,64.3915406348483,64.51841166530335,-0.7816279738396759,-5.790302979736936,-7.328112809655664,-13.232032631800934,14.896692318654178,4.260009765625,9.396335903417764,4.286497497558599,-9.170913668027993,17.74390866314519,-2.4422080852346824,11.015203080351881,8.51666259765625,66.21098872279046,0.9226402667222686,6.728705582793292,5,-1.4066619873046875,-4.85333251953125,-8.811664581298828,-10.746662139892578,14.15667724609375,3,0.06918171167505727,-1.8501886100278329,149.6699981689453,-1.135276904209721,149.18333435058594,-1.491881975757368,146.92666625976562,0.06918171167505727
4498,2018-05-04,153.47332763671875,153.77333068847656,147.67333984375,149.01666259765625,2254200.0,0.027172927318271256,1.412650802368178,5.968814501461182,66.78913929009263,64.4427748273142,-5.1682622452615306,-8.61523495434463,-11.186299570431117,-17.037480627631453,14.351583970149878,6.0999908447265625,7.884078419577065,7.281995391845697,-5.197045902007403,19.761036685698798,1.042474744919133,13.521516038772262,4.218531799316395,96.12899288054435,29.511517254377168,6.239520646926556,5,-5.079994201660156,-8.913330078125,-13.138324737548828,-14.806659698486328,11.5,4,0.03803051651874512,2.426264213000178,149.413330078125,-1.8501886100278329,149.6699981689453,-1.135276904209721,149.18333435058594,0.03803051651874512
4499,2018-05-07,155.13333129882812,156.1266632080078,153.52999877929688,153.6666717529297,2157900.0,0.010816235548360087,-1.9846623345873562,0.32909351118902186,63.23933880604988,64.51081050919434,-6.605268645809446,-9.177143454374573,-12.70400107574028,-18.398444062409283,14.530245641383205,2.6533355712890625,6.926550951779916,7.946165466308599,-4.013265568482467,19.905596501099666,1.9664499489130662,13.925880983704133,2.325157562255839,90.16827460385542,26.041570033546506,5.97971551739553,5,-5.563331604003906,-10.573333740234375,-15.498329162597656,-16.466663360595703,8.356674194335938,0,0.05795018657755069,1.412650802368178,153.47332763671875,2.426264213000178,149.413330078125,-1.8501886100278329,149.6699981689453,0.05795018657755069
4500,2018-05-08,154.1999969482422,154.67999267578125,153.17666625976562,154.3333282470703,2430300.0,-0.006016336674857348,2.637108682811577,-0.09090814511178852,44.752894005928766,62.60871657983876,-4.812586287038414,-7.47452929382564,-11.684525677755715,-17.15217430284241,15.361979934575162,1.9566650390625,5.940525974319343,6.281164550781256,-5.50450036967905,18.06682947124156,0.38833209055110274,12.173997011011409,3.0297887493896383,80.93038850259465,19.919811244759146,5.892832460230154,5,-3.2849960327148438,-9.639999389648438,-15.284996032714844,-15.533329010009766,10.973342895507812,1,0.06653702962827435,-1.9846623345873562,155.13333129882812,1.412650802368178,153.47332763671875,2.426264213000178,149.413330078125,0.06653702962827435
4501,2018-05-09,154.08999633789062,155.2899932861328,153.0800018310547,154.59666442871094,2058300.0,-0.0007133632459700445,1.33450729765234,3.800068665598535,49.69587860455992,60.49765864523442,-3.8356016516293607,-6.374784043785951,-11.476925419801034,-16.72984121725142,16.27411292062496,2.209991455078125,5.358885921589973,5.335330963134766,-5.644914122601961,16.315576048871492,-0.15479157973359747,10.825453506003129,2.915660259558109,79.84163278621182,20.613458268119544,5.490122542868357,5,-3.0149993896484375,-9.529998779296875,-15.294998168945312,-15.423328399658203,9.40667724609375,2,0.049905916179941334,2.637108682811577,154.1999969482422,-1.9846623345873562,155.13333129882812,1.412650802368178,153.47332763671875,0.049905916179941334
4502,2018-05-10,156.13333129882812,156.2133331298828,154.24000549316406,154.6699981689453,1527600.0,0.013260659416571396,1.4311993006664347,-2.8881493750941125,58.42011340194392,59.58672812576397,-5.272829124541801,-7.396762482749665,-13.348225133375536,-18.389799457931474,17.41951899523938,2.1233367919921875,5.327991566487071,6.489499664306635,-3.8016606579448933,16.780659986558163,1.3439195031808708,11.635079825432399,0.652678780441164,99.06320967272194,39.347290528986576,5.145580161125769,5,-5.0149993896484375,-11.501670837402344,-18.102497100830078,-17.466663360595703,7.42333984375,3,0.034585883170187515,1.33450729765234,154.08999633789062,2.637108682811577,154.1999969482422,-1.9846623345873562,155.13333129882812,0.034585883170187515
4503,2018-05-11,156.11666870117188,157.5933380126953,154.75,156.02999877929688,1846200.0,-0.0001067203108884307,-1.1486174849526094,0.05922774527898562,66.11157219152881,60.33470394165322,-4.628843956692606,-6.29240872048905,-13.002291656956231,-18.035516287901203,18.904774049935924,2.8433380126953125,5.359719638523757,5.577503967285168,-3.578405817003869,14.733413751574204,0.9995490751406635,10.155458859429672,-10.093338012695312,67.28208907791443,6.287353115488912,4.577954892144513,5,-4.3083343505859375,-11.485008239746094,-18.270000457763672,-17.450000762939453,6.75,4,0.04774210649673516,1.4311993006664347,156.13333129882812,1.33450729765234,154.08999633789062,2.637108682811577,154.1999969482422,0.04774210649673516
4504,2018-05-14,155.39666748046875,157.25,154.663330078125,156.52000427246094,2024700.0,-0.004611943277378683,1.002587108168292,-12.961091549295775,77.29611463945196,61.69796885608039,-2.8843418777276497,-4.550565976460035,-12.01112127292214,-16.989458106869904,20.661777832087626,2.586669921875,4.827337084108677,4.0606697082519645,-3.703546205347095,11.824885621851024,0.1785617514524347,7.942777665051494,-9.141936645507826,51.329339454876155,-14.871085725625427,3.882107956799531,5,-3.5883331298828125,-9.7550048828125,-17.549999237060547,-16.729999542236328,7.086669921875,0,0.061627191313183394,-1.1486174849526094,156.11666870117188,1.4311993006664347,156.13333129882812,1.33450729765234,154.08999633789062,0.061627191313183394
4505,2018-05-15,152.27667236328125,154.63999938964844,151.0366668701172,153.86666870117188,2348700.0,-0.02007761921651019,1.2975618298923937,1.4154226490444044,65.14206035636676,61.759850214530104,0.8052706656345094,-0.9162597167839976,-8.724338073673067,-13.53402155501658,21.164681994056284,4.3600006103515625,4.37295867702548,0.5843406677246037,-6.618337620887587,7.787018956336794,-3.0169984765814775,4.185679812030685,-5.795169384765643,18.91211967474831,-50.58640638929495,3.601339144306094,5,-0.4683380126953125,-4.976676940917969,-14.430004119873047,-13.610004425048828,10.083328247070312,1,0.07363789184420555,1.002587108168292,155.39666748046875,-1.1486174849526094,156.11666870117188,1.4311993006664347,156.13333129882812,0.07363789184420555
4506,2018-05-16,153.67999267578125,155.13999938964844,151.55999755859375,152.663330078125,1541700.0,0.009215596129866555,-1.2213080608206623,-0.6394119114796261,62.73804091998905,61.57612802399019,0.034181374287555855,-2.721373004546905,-9.965303231353573,-14.589589676851375,19.766594479382977,3.5800018310546875,4.5308042102530806,2.154161071777338,-4.675218830750936,8.983540974305612,-1.2605288794867988,5.568851023041475,-6.976252996582048,40.315058482934525,-29.729329633165385,3.4146899512641364,5,-1.0466537475585938,-6.253326416015625,-15.833324432373047,-15.013324737548828,7.3900146484375,2,0.07478753068537869,1.2975618298923937,152.27667236328125,1.002587108168292,155.39666748046875,-1.1486174849526094,156.11666870117188,0.07478753068537869
4507,2018-05-17,152.63999938964844,154.2566680908203,151.92333984375,153.67666625976562,1963800.0,-0.006767265328590177,1.1244225866727795,-1.019676412319145,58.98962340440004,60.709515147802115,1.7656927305228294,-1.90479061064309,-8.814245991718849,-13.173065664476525,18.292952578164645,2.3333282470703125,4.249707990733185,1.1940010070800895,-5.538595793831405,7.926597807991584,-2.1722973933756577,4.560299407535837,-5.718467743779314,24.45345335561255,-44.920024133998126,3.366298400455746,5,1.6750030517578125,-5.040000915527344,-14.793331146240234,-14.990001678466797,5.1866607666015625,3,0.0711260104674254,-1.2213080608206623,153.67999267578125,1.2975618298923937,152.27667236328125,1.002587108168292,155.39666748046875,0.0711260104674254
4508,2018-05-18,152.92999267578125,153.18666076660156,151.25999450683594,152.92666625976562,1797300.0,0.0018998512008148172,6.45812167749557,-0.003208760800129528,66.31636920412527,61.05140741425493,1.5539351025382757,-2.243660478498299,-9.007932963342967,-13.090759161901985,17.076162886711483,1.926666259765625,3.9836803879708214,1.4419944763183707,-5.317942606863653,8.201931559500395,-1.9379740652726412,4.821963017909383,-5.795024902575591,30.471982848596625,-39.357223997038574,3.3799685415910106,5,1.385009765625,-5.329994201660156,-15.134159088134766,-15.27999496459961,7.996673583984375,4,0.06948720967590671,1.1244225866727795,152.63999938964844,-1.2213080608206623,153.67999267578125,1.2975618298923937,152.27667236328125,0.06948720967590671
4509,2018-05-21,154.4600067138672,155.8000030517578,153.22000122070312,154.03334045410156,1659000.0,0.010004669530911725,-1.5129748528624933,128.26605504587155,64.93117562736394,63.29343870552551,-0.09122787810235877,-3.5475903949559893,-10.50891894303868,-14.250007667739965,16.622778985002775,2.8700103759765625,3.8009550779111976,2.71300811767577,-4.087541528235221,9.51355776358676,-0.6872667052797397,6.113282940631279,-7.115871535871747,71.8685331710286,3.516850135693474,3.4002748229555015,5,-0.1450042724609375,-5.881675720214844,-16.664173126220703,-16.943340301513672,4.3366546630859375,0,0.05442614024274772,6.45812167749557,152.92999267578125,1.1244225866727795,152.63999938964844,-1.2213080608206623,153.67999267578125,0.05442614024274772
4510,2018-05-22,151.5366668701172,154.9499969482422,151.26333618164062,154.6666717529297,2137200.0,-0.01892619264976081,-1.0054367223619447,-7.335955940204563,54.64191665844533,63.84299848929055,2.6983487884501187,-0.15602243914213432,-7.573695320412867,-10.981165882149526,17.12898925142802,3.6866607666015625,3.0675775995830747,-0.512664794921875,-6.646980346569904,5.621650756726154,-3.5798225707458755,2.5544929809021255,-3.9875476354277453,6.094093448143742,-59.13220153238659,3.0671577758240147,5,2.7783355712890625,-2.57000732421875,-13.606666564941406,-14.020000457763672,9.699996948242188,1,0.07223776765268974,-1.5129748528624933,154.4600067138672,6.45812167749557,152.92999267578125,1.1244225866727795,152.63999938964844,0.07223776765268974
4511,2018-05-23,152.90333557128906,153.07333374023438,150.0,150.0,1639500.0,0.009018732755573078,-1.1171054222091417,-0.9275818025818026,58.22468184874735,63.821283872268715,1.2802861044343956,-1.0307919924547377,-8.926002011700604,-11.995029296660562,17.60624380740708,3.073333740234375,2.4601521757801095,0.5081703186035043,-4.927056756689467,5.9433973938964755,-2.2094432190429814,3.22578385624999,-5.153331961039498,50.0574835113086,-14.422791705247754,2.7176135376464874,5,0.8933334350585938,-2.431671142578125,-13.789169311523438,-15.386669158935547,6.589996337890625,2,0.061847342987841225,-1.0054367223619447,151.5366668701172,-1.5129748528624933,154.4600067138672,6.45812167749557,152.92999267578125,0.061847342987841225
4512,2018-05-24,152.59666442871094,153.75,151.4166717529297,153.07333374023438,1416000.0,-0.002005653712081057,1.5500829643711802,-0.16417988889648033,47.48998887701544,61.752219059545006,1.1538642687482934,-0.4422618703212038,-8.614146609505838,-11.312837470359455,17.67326715024348,2.3333282470703125,2.6922850747319558,0.00816574096680256,-5.145935771168581,5.162267253102186,-2.568885015100875,2.58521649703448,-4.6497941304124595,44.77005280064403,-15.058037781460776,2.5770507560676914,5,1.0283355712890625,-2.2933273315429688,-8.000835418701172,-10.298336029052734,10.10333251953125,3,0.055527707156838524,-1.1171054222091417,152.90333557128906,-1.0054367223619447,151.5366668701172,-1.5129748528624933,154.4600067138672,0.055527707156838524
4513,2018-05-25,152.18666076660156,153.68666076660156,150.9166717529297,153.1199951171875,1955100.0,-0.0026868455063834285,1.6806358488197812,1.958033227696149,40.91281691241034,57.70963042320706,1.0591518689061843,0.2297093591121495,-8.216296084241606,-10.58075871106007,17.537313073879186,2.769989013671875,2.7594117522122588,-0.5606712341308651,-5.43884696095472,4.31750449269299,-2.9997590975427784,1.8784166292810482,-4.046861114015144,37.70102786306033,-17.533724120424857,2.4390878634119275,5,0.7133407592773438,-1.8833236694335938,-7.0858306884765625,-9.88833236694336,9.67333984375,4,0.03705974860896721,1.5500829643711802,152.59666442871094,-1.1171054222091417,152.90333557128906,-1.0054367223619447,151.5366668701172,0.03705974860896721
4514,2018-05-29,151.5433349609375,151.6999969482422,149.8800048828125,151.09666442871094,2613600.0,-0.004227215463060152,3.7894874214467844,-0.47857504863733713,41.65795442676017,55.10028531991743,1.227483710960314,1.3034676643422927,-7.527406548367992,-9.66144176627597,17.46193634724189,2.3066558837890625,2.379083338413608,-1.434830474853527,-5.5268669055287205,2.6572059558216665,-3.4808486901911238,0.6111877404840698,-3.2144645411489137,32.80735071493709,-18.384890831745878,2.0460182153376,5,1.2966690063476562,-1.2399978637695312,-5.613338470458984,-9.245006561279297,10.919998168945312,1,0.06191846907187837,1.6806358488197812,152.18666076660156,1.5500829643711802,152.59666442871094,-1.1171054222091417,152.90333557128906,0.06191846907187837
4515,2018-05-30,153.22000122070312,155.18666076660156,151.72666931152344,152.06666564941406,3243000.0,0.011063939302891956,-2.7745466046325813,2.582072216718478,47.512877064168954,53.40860044704854,-0.3367077350874865,-0.058262948999527,-9.041372880785957,-11.012840747071948,17.721876757599148,3.6433258056640625,1.8282038364964137,0.040002441406244316,-3.6415483709261025,3.721553253738591,-1.8007729647599433,1.880777847572432,-4.7058414490564076,62.9397573732593,14.736491522978255,1.8407754061661792,5,-0.37999725341796875,-2.9166641235351562,-7.2266693115234375,-10.921672821044922,11.933334350585938,2,0.03639642417321998,3.7894874214467844,151.5433349609375,1.6806358488197812,152.18666076660156,1.5500829643711802,152.59666442871094,0.03639642417321998
4516,2018-05-31,153.22332763671875,155.48333740234375,152.85333251953125,153.3333282470703,6140700.0,2.1710063889290865e-05,-5.188313436854861,-0.0953760666798968,40.58250125922195,51.36336465313986,-0.45999806040097724,0.23006179348737987,-8.91439030825569,-10.698702205511097,17.69969185213235,2.6300048828125,1.0978238539529173,-0.1343376159667855,-3.424869277147849,3.156194045214278,-1.779603446557303,1.510928214623732,-4.52758430025105,59.666684821088175,17.15755899308502,1.64526583059053,5,-0.38332366943359375,-2.9199905395507812,-7.143329620361328,-10.924999237060547,13.25,3,0.052298408507610805,-2.7745466046325813,153.22000122070312,3.7894874214467844,151.5433349609375,1.6806358488197812,152.18666076660156,0.052298408507610805
4517,2018-06-01,159.75,160.0,153.14332580566406,153.93666076660156,3658800.0,0.04259581399221091,1.1721228468329985,-52.84824524899431,58.272615465858784,50.46961423777692,-6.562132303147877,-5.778788928833563,-15.176347296425831,-16.93512685329074,18.565606867147256,6.8566741943359375,0.9672362286511884,5.875501251220697,1.998635460360731,9.752367042080664,3.9370683557907,7.813934146650695,-10.87630477000775,97.52964307684884,55.7518433484837,1.938432895429987,6,-4.80999755859375,-6.8983306884765625,-13.670001983642578,-17.451671600341797,7.6199951171875,4,-0.0016066860145246276,-5.188313436854861,153.22332763671875,-2.7745466046325813,153.22000122070312,3.7894874214467844,151.5433349609375,-0.0016066860145246276
4518,2018-06-04,159.30999755859375,161.3733367919922,157.52667236328125,160.0,3034800.0,-0.0027543188820422504,1.2385958992301067,-0.11869296005333571,59.02521079376697,49.81339592293281,-5.72388011352146,-5.142770189066596,-14.352111516183356,-16.235039306532713,18.946523924047792,3.8466644287109375,0.8142895778092338,5.143665313720703,0.5766602378794516,9.710670389561955,2.8601627758000916,7.427167851641315,-9.991250137801188,82.04751024591525,39.76450612815384,2.283502537920625,6,-3.6833267211914062,-5.611663818359375,-12.740833282470703,-15.076667785644531,8.763336181640625,0,0.02127926333312269,1.1721228468329985,159.75,-5.188313436854861,153.22332763671875,-2.7745466046325813,153.22000122070312,0.02127926333312269
4519,2018-06-05,164.1233367919922,164.47000122070312,158.72999572753906,159.3333282470703,5277600.0,0.030213667109172615,1.0936174712541324,-6.942016806722689,75.34226185618833,52.11343427823759,-10.08261916199163,-9.747844948288332,-18.558861145093346,-20.896896979104866,19.14440319698853,5.7400054931640625,0.9584515847385262,9.507504272460949,3.1292660168436157,15.885742528078282,6.318385144652268,12.69662340026963,-14.081314008927649,97.27964059021946,49.8906424854013,3.1891191278086692,6,-6.948333740234375,-8.876670837402344,-17.360008239746094,-19.563339233398438,10.876663208007812,1,-0.013790459211228123,1.2385958992301067,159.30999755859375,1.1721228468329985,159.75,-5.188313436854861,153.22332763671875,-0.013790459211228123
4520,2018-06-06,164.4600067138672,164.69000244140625,161.4600067138672,164.3333282470703,2919900.0,0.002051322672665945,10.011287973366626,0.026446396829745346,74.16319000527399,53.88437962896277,-9.379706846452024,-9.777760224664746,-18.444135978067067,-21.065869339570696,19.45352368462363,3.2299957275390625,0.9783175353716729,9.331173706054699,1.5891409015682711,17.073206510541127,5.460157303811485,13.202190108297913,-13.263745655791553,98.05692201390178,47.71704195440721,3.871016402243216,6,-7.1750030517578125,-9.103340148925781,-16.944175720214844,-19.900009155273438,10.319992065429688,2,-0.012140785008347033,1.0936174712541324,164.1233367919922,1.2385958992301067,159.30999755859375,1.1721228468329985,159.75,-0.012140785008347033
4521,2018-06-07,161.77999877929688,164.3333282470703,158.7433319091797,164.3333282470703,2641800.0,-0.016295803387829544,3.3785938387067858,-20.155986509274875,69.08404704814859,56.283719425755336,-5.931933523463613,-6.842938353622287,-15.228182854046565,-18.219644217090973,19.372858765287354,5.7166748046875,0.8890154615189658,6.266665649414051,-2.0039240878204225,14.537255386648525,2.1313707807968285,10.401960518031274,-9.234363582888193,74.79791152112463,20.308501048186244,4.135294868617231,6,-4.4949951171875,-6.423332214355469,-14.746665954589844,-17.220001220703125,10.906661987304688,3,0.020851383467953566,10.011287973366626,164.4600067138672,1.0936174712541324,164.1233367919922,1.2385958992301067,159.30999755859375,0.020851383467953566
4522,2018-06-08,161.53334045410156,162.8000030517578,160.1366729736328,161.6666717529297,1834200.0,-0.0015246527819041678,1.2194473761173912,0.052218603400364536,67.99610093895365,59.292973206482365,-4.787781999502755,-6.504469622187912,-14.406984540609699,-17.81199766950442,19.13237913576511,2.663330078125,1.259916947118171,5.750006866455067,-2.947369566374647,14.44738329928478,1.4013186500401957,10.098695082869938,-7.773268533193118,55.93303738795542,-1.5285524660620027,4.348688216414862,6,-4.2483367919921875,-6.176673889160156,-15.150840759277344,-16.973342895507812,13.05999755859375,4,0.030581842539316728,3.3785938387067858,161.77999877929688,10.011287973366626,164.4600067138672,1.0936174712541324,164.1233367919922,0.030581842539316728
4523,2018-06-11,163.57000732421875,164.78334045410156,161.3000030517578,161.53334045410156,2343600.0,0.012608337476286424,-1.7829500362674404,-15.275234607461663,68.66037187409165,62.29324181174142,-5.63219667312643,-8.383971470449978,-15.945787233253384,-19.732904691479973,18.774685674551662,3.48333740234375,1.5311482570602664,7.414006805419916,-1.9562064440609106,16.784220054900743,2.7289001806794886,12.099113430160344,-8.716942351260514,79.95598822319467,23.312278715802194,4.685106624740414,6,-5.31500244140625,-7.341667175292969,-17.28667449951172,-19.010009765625,12.399993896484375,0,0.023231568275451808,1.2194473761173912,161.53334045410156,3.3785938387067858,161.77999877929688,10.011287973366626,164.4600067138672,0.023231568275451808
4524,2018-06-12,164.97332763671875,165.41000366210938,162.8766632080078,163.89666748046875,2133000.0,0.008579325363227586,1.5982816363579455,0.5286383217831054,79.35050485994778,65.8307560112724,-5.5095161994880755,-9.52120307695759,-16.69636499457158,-21.016292417756574,18.46186428396504,2.5333404541015625,2.193492377770923,8.338494110107433,-1.8144137696700682,18.491401989884935,3.2620401702186825,13.414948049996184,-8.928629606023321,93.44986461649734,29.155681589912774,5.076453939888751,6,-5.8416595458984375,-7.3283233642578125,-18.496662139892578,-20.413330078125,8.790008544921875,1,0.018790953349392403,-1.7829500362674404,163.57000732421875,1.2194473761173912,161.53334045410156,3.3785938387067858,161.77999877929688,0.018790953349392403
4525,2018-06-13,163.49000549316406,165.63999938964844,162.5,165.0,2299500.0,-0.00899128462039056,1.2509010363969482,-1.4024801587301587,73.00784472901594,69.43357195236062,-2.7001406389933322,-7.541383540330884,-14.591803127172739,-19.42661961945481,19.103444269595705,3.1399993896484375,3.061879928395257,6.294505310058582,-4.081075124624874,16.67008574474204,1.106715092716854,11.48229552740031,-6.134164674070689,68.82561175273241,2.617784459819717,5.187790217341735,6,-4.0983428955078125,-5.730003356933594,-16.425006866455078,-18.930007934570312,8.769989013671875,2,0.07040182347609747,1.5982816363579455,164.97332763671875,-1.7829500362674404,163.57000732421875,1.2194473761173912,161.53334045410156,0.07040182347609747
4526,2018-06-14,165.17333984375,165.5366668701172,164.1233367919922,164.1233367919922,3176700.0,0.010296252333640732,-1.692049467397149,-0.6953687890944734,75.789509914048,71.37989355771498,-2.8050873327623833,-8.769113285981632,-15.604872024386907,-20.996513961698014,19.682125138153772,2.046661376953125,4.1006824282452214,7.403172302246105,-3.416229963610448,18.222574568102658,1.9934711693178144,12.812873435174396,-6.492033653367827,91.5204094647125,21.66723016363251,5.409701132928278,6,-3.5900039672851562,-7.413337707519531,-17.435840606689453,-20.61334228515625,8.116653442382812,3,0.05816107456950714,1.2509010363969482,163.49000549316406,1.5982816363579455,164.97332763671875,-1.7829500362674404,163.57000732421875,0.05816107456950714
4527,2018-06-15,163.49667358398438,165.3333282470703,163.2133331298828,164.8300018310547,3290700.0,-0.010150949671125509,-1.2315630546342324,-1.2698327350936596,72.04682697232654,72.82673979977716,-0.6046501528195165,-6.574465239355419,-13.308737282690004,-19.244864250871956,20.175038482162673,2.1199951171875,4.964524310292859,5.183672332763678,-5.641379878751593,16.008724544278948,-0.22885377299397192,10.596198438521327,-3.701976481719612,50.61457110109484,-22.342907208999463,5.4125261057576415,6,-1.311676025390625,-5.736671447753906,-15.679176330566406,-18.936676025390625,10.909988403320312,4,0.056209016251920874,-1.692049467397149,165.17333984375,1.2509010363969482,163.49000549316406,1.5982816363579455,164.97332763671875,0.056209016251920874
4528,2018-06-18,163.55667114257812,163.99667358398438,161.78334045410156,162.9066619873047,2050200.0,0.0003669650108382161,1.8932193754924156,-0.4875087261532827,73.96278719819232,72.6734648377776,0.0012207117342200036,-6.110824061766266,-12.632958037306508,-19.217750857123292,20.707589361250413,2.2133331298828125,6.056360293058219,4.712335968017584,-6.043189573073846,15.467861509109014,-0.6654268025281453,10.090098738563313,-2.826725674331982,45.98100890207715,-30.731023668240113,5.377762770545717,6,-1.3650054931640625,-5.796669006347656,-15.68167495727539,-18.996673583984375,15.76666259765625,0,0.06747916054427483,-1.2315630546342324,163.49667358398438,-1.692049467397149,165.17333984375,1.2509010363969482,163.49000549316406,0.06747916054427483
4529,2018-06-19,162.86666870117188,162.93666076660156,161.05332946777344,162.2899932861328,1833600.0,-0.004218736151732738,4.255860497796325,0.8871804502453109,70.03046690146289,72.21427338179859,0.5522986441760054,-5.015890799046986,-11.29781465508455,-18.50939041731172,20.634321849549753,2.5033416748046875,6.307341905095541,3.6020004272460824,-7.088965247897278,14.292966102389443,-1.7434824103255835,8.947483264817748,2.7733306884765625,39.53498429765263,-37.31143858404246,5.345482837571676,6,-0.6750030517578125,-5.106666564941406,-14.646671295166016,-18.306671142578125,12.786666870117188,1,0.08045435339242601,1.8932193754924156,163.55667114257812,-1.2315630546342324,163.49667358398438,-1.692049467397149,165.17333984375,0.08045435339242601
4530,2018-06-20,162.48333740234375,164.6666717529297,162.163330078125,163.6666717529297,1200300.0,-0.0023536510072018624,-1.745872212226453,-2.0519937554573597,68.92889002563926,72.19703371263088,0.6992904617731881,-3.9741712919033034,-10.400730503519867,-18.058808799087444,21.266790438139854,2.5033416748046875,6.598958118225369,2.6713356018066463,-7.459969650441451,12.802640854054744,-2.3943170243174166,7.736988227930709,3.0649285888671898,31.896058811517253,-45.176862821482516,5.065652626124052,6,0.404998779296875,-4.723335266113281,-13.758338928222656,-17.92333984375,10.586669921875,2,0.0694224956209828,4.255860497796325,162.86666870117188,1.8932193754924156,163.55667114257812,-1.2315630546342324,163.49667358398438,0.0694224956209828
4531,2018-06-21,162.36000061035156,163.83999633789062,161.0,162.9166717529297,1697100.0,-0.000759073477711647,1.3633939455505892,0.4704259132699772,57.22725355998718,71.00049511496795,1.0209124990481655,-3.273893656302164,-9.683773209544029,-17.847498804535803,22.13871107525075,2.839996337890625,6.039827911672575,2.0751655578613395,-7.569544988418187,11.719876104140866,-2.7471897152784095,6.8975208310010885,3.0983666503906306,31.384666307497827,-41.32017558688911,4.822355273139759,6,0.9599990844726562,-4.599998474121094,-12.805835723876953,-17.800003051757812,5.306671142578125,3,0.060975571934391626,-1.745872212226453,162.48333740234375,4.255860497796325,162.86666870117188,1.8932193754924156,163.55667114257812,0.060975571934391626
4532,2018-06-22,161.07000732421875,163.19667053222656,160.72000122070312,162.9066619873047,1710000.0,-0.007945265344194374,1.0496530474368446,3.299353105641138,54.65447361157517,69.44428419691056,2.501309681795391,-1.387698540490419,-7.8343958755143035,-16.430900025403787,22.868970726780645,2.4766693115234375,5.456936241260252,0.3615051269531193,-8.580009500327492,9.30301975423373,-4.109252186687172,4.832262440593411,4.21002524609375,8.868389206994808,-60.06646826972758,4.470757313640306,6,2.1099929809570312,-3.3100051879882812,-11.04000473022461,-16.510009765625,8.32666015625,4,0.07586754458461265,1.3633939455505892,162.36000061035156,-1.745872212226453,162.48333740234375,4.255860497796325,162.86666870117188,0.07586754458461265
4533,2018-06-25,157.82666015625,160.8866729736328,155.9933319091797,160.11666870117188,2653500.0,-0.02013625765497229,1.5552580835365173,1.2468367575830586,31.839989438246747,64.16533803894377,5.413583258274315,2.4241345416837987,-4.053306060540763,-13.098906763517675,23.38669361194362,5.0766754150390625,5.070195824991345,-3.1638420104980582,-11.292524181365081,4.964840160368965,-7.22818309593157,0.9004990749354533,7.179770533085929,21.137511963069304,-42.385572225537985,4.0643410854335125,6,2.9900054931640625,-0.06665802001953125,-6.869159698486328,-13.26666259765625,14.270004272460938,0,0.1050519716671463,1.0496530474368446,161.07000732421875,1.3633939455505892,162.36000061035156,-1.745872212226453,162.48333740234375,0.1050519716671463
4534,2018-06-26,160.92666625976562,161.9566650390625,157.85667419433594,157.85667419433594,1857600.0,0.019641840614548878,-1.6710107110017645,-1.3406028864990205,41.210591881865035,60.632309944815894,1.8765296385349757,0.0665604261947692,-6.608757488172216,-16.060736653270396,24.218635634849182,4.1300048828125,4.797671362244245,-0.5330024719238224,-7.34183979768784,6.275834853840195,-3.937421134805845,2.8714161909582003,3.35871652715781,56.87929263074931,-2.1814950447208616,3.40441866288201,6,-0.1616668701171875,-3.1666641235351562,-9.969165802001953,-16.366668701171875,13.039993286132812,1,0.11431708558961318,1.5552580835365173,157.82666015625,1.0496530474368446,161.07000732421875,1.3633939455505892,162.36000061035156,0.11431708558961318
4535,2018-06-27,158.79666137695312,163.66000366210938,158.70333862304688,162.6666717529297,1881000.0,-0.013235872788008196,-1.4437197440729415,-1.2605929570814385,42.36997630398336,56.91902843258649,3.6551490548619654,2.7782166800071764,-4.131154592394154,-13.755850133593754,24.434792290977796,4.9566650390625,4.269673412321708,-2.9418403625488168,-8.706629905724554,2.822949180626921,-5.824235134136671,-0.059445590960962136,-2.8033294677734375,35.72638403543878,-20.46207446613925,2.882394771587864,6,1.866668701171875,-1.0366592407226562,-7.349994659423828,-14.236663818359375,15.403335571289062,2,0.10615257303377046,-1.6710107110017645,160.92666625976562,1.5552580835365173,157.82666015625,1.0496530474368446,161.07000732421875,0.10615257303377046
4536,2018-06-28,161.23666381835938,161.78334045410156,157.38999938964844,158.8000030517578,1469700.0,0.015365577715857226,1.4891351802302208,-0.6296264169541647,49.31777558981902,54.39357827897454,0.6682809603423436,1.0217185855491948,-6.570381025159747,-15.909470171895293,24.462995346736925,4.393341064453125,3.3826013212004966,-0.9025047302246207,-5.067238024943009,3.2622285644937676,-2.984871377583829,1.1798619171345877,-5.089998474121103,68.39124039940849,11.667723165652504,2.082366647359197,6,-0.9066619873046875,-3.4766616821289062,-9.595832824707031,-16.676666259765625,12.36334228515625,3,0.07339114582022233,-1.4437197440729415,158.79666137695312,-1.6710107110017645,160.92666625976562,1.5552580835365173,157.82666015625,0.07339114582022233
4537,2018-06-29,159.4933319091797,161.8433380126953,159.4199981689453,161.336669921875,1919400.0,-0.01081225490465143,-1.435510707959852,-0.7565017001797243,40.49725875281968,50.6751862294887,1.9936756228943295,2.893169966506264,-4.757108360903658,-13.936590567790063,23.598571269556377,2.42333984375,2.6922566776421206,-2.6330032348632812,-6.8301901993375225,1.56418372961096,-4.731596717100416,-0.5344097526261464,-3.1963997985839967,45.65214362624218,-7.796672037804299,2.0985934822371273,6,0.836669921875,-1.7333297729492188,-7.359165191650391,-14.933334350585938,13.139999389648438,4,0.051245652378772544,1.4891351802302208,161.23666381835938,-1.4437197440729415,158.79666137695312,-1.6710107110017645,160.92666625976562,0.051245652378772544
4538,2018-07-02,162.6999969482422,162.85333251953125,157.26666259765625,158.82666015625,1852800.0,0.020105323530945407,1.6730427354795376,-2.1012623649683375,45.11181936714983,47.906447614565025,-1.5056200507150663,-0.04901605235826878,-7.785924793251951,-16.84589391179489,22.511692115532757,5.586669921875,1.780092701258809,0.40416183471680256,-3.582672370312622,4.390996039746227,-1.5892552677979097,2.397578937231515,-6.255803406616224,84.98427185114824,35.083604942113936,1.9934171025147127,7,-2.3699951171875,-4.939994812011719,-10.735828399658203,-18.139999389648438,10.393341064453125,0,0.04115962297379072,-1.435510707959852,159.4933319091797,1.4891351802302208,161.23666381835938,-1.4437197440729415,158.79666137695312,0.04115962297379072
4539,2018-07-03,161.86000061035156,163.44667053222656,160.663330078125,163.44667053222656,1149300.0,-0.005162854048226251,2.5084051392521927,-0.40963902884854025,46.39539199740851,45.40272561142828,-0.9202059571976235,0.6458350672675408,-6.683585346898383,-15.616408280883405,20.802030509096863,2.7833404541015625,1.0012987095532822,-0.3226676940917912,-4.218538056767159,3.5732026685835763,-2.2706028754294607,1.6252674872458783,-5.271490866315929,71.84565888771677,23.333456600715294,1.9479351813376793,7,-1.9433364868164062,-4.099998474121094,-10.258331298828125,-17.300003051757812,12.3699951171875,1,0.06324393784602944,1.6730427354795376,162.6999969482422,-1.435510707959852,159.4933319091797,1.4891351802302208,161.23666381835938,0.06324393784602944
4540,2018-07-05,162.4633331298828,163.913330078125,161.31333923339844,163.07333374023438,2150100.0,0.00372749609079559,1.2707410196099336,0.3844533774426835,43.70644461941997,43.90041350692081,-1.7060878597777673,-0.1209543511011475,-6.889973530262353,-15.88154809816757,18.915825286564463,2.5999908447265625,0.14374970315142832,0.3804985046386662,-3.3692452111321245,4.130242220409457,-1.4943733532467434,2.2553703625240757,-5.733393507485715,78.18460224611796,33.66218161227576,1.874871857885399,7,-2.5100021362304688,-3.779998779296875,-10.89166259765625,-17.903335571289062,11.210006713867188,3,0.07080567777603819,2.5084051392521927,161.86000061035156,1.6730427354795376,162.6999969482422,-1.435510707959852,159.4933319091797,0.07080567777603819
4541,2018-07-06,165.15333557128906,166.02000427246094,162.11666870117188,162.9933319091797,1802100.0,0.016557597271845248,1.0051341542754573,-3.5409860669885185,53.67439171897136,43.79151551885373,-4.423348770841926,-2.682826951955974,-9.15960067168669,-18.244087582017926,17.9625738871178,3.9033355712890625,-0.4881101870426221,2.901834106445307,-1.0864392738477306,6.890107486738344,0.9076974162987881,4.8959707965918255,-8.136060330662843,90.09899609349804,44.432636847977285,1.994136690146519,7,-4.14666748046875,-5.716667175292969,-13.5816650390625,-20.593338012695312,8.300003051757812,4,0.054777345826285684,1.2707410196099336,162.4633331298828,2.5084051392521927,161.86000061035156,1.6730427354795376,162.6999969482422,0.054777345826285684
4542,2018-07-09,166.47332763671875,167.21665954589844,164.14666748046875,166.2433319091797,2254200.0,0.007992524406871038,2.576704621210101,0.10647932296302576,56.1265686138761,46.49002431614588,-5.471682089725363,-3.809043463833575,-10.123651103605056,-19.244191596175455,17.072760924415455,3.0699920654296875,-1.0588986546057981,3.9748268127441406,-0.4175812059012287,8.36723483138951,1.778622803421456,6.171030822066825,-8.915888654182453,92.52932525460716,44.96526214785745,2.196204009322686,7,-4.231666564941406,-6.2933349609375,-14.901657104492188,-21.913330078125,9.860000610351562,0,0.04280973155260548,1.0051341542754573,165.15333557128906,1.2707410196099336,162.4633331298828,2.5084051392521927,161.86000061035156,0.04280973155260548
4543,2018-07-10,167.3699951171875,167.6233367919922,165.1233367919922,166.6666717529297,2694600.0,0.005386253120532869,3.132208476777765,3.057984475552312,59.37801870964462,48.50862729701027,-5.44484970543445,-4.6445575542562665,-10.655645429235847,-19.854503060144253,15.813615616538934,2.5,-1.1963406213408803,4.681494903564442,-0.20682122171433548,9.569811028843219,2.237336840925053,7.12565296620383,-9.039818489582245,96.36003691921839,45.80659239702531,2.444158062639393,7,-4.924995422363281,-5.5616607666015625,-13.474159240722656,-21.774993896484375,6.8866729736328125,1,0.03144731036142656,2.576704621210101,166.47332763671875,1.0051341542754573,165.15333557128906,1.2707410196099336,162.4633331298828,0.03144731036142656
4544,2018-07-11,168.07333374023438,168.97332763671875,166.76333618164062,167.163330078125,2645100.0,0.004202298163146878,-1.5847982438919923,1.2938624086086825,61.487859456177894,50.63283653614299,-5.618688882762967,-5.37955623124796,-10.91145709907019,-20.31063369413539,14.502739991196728,2.209991455078125,-1.156626156071809,5.229833221435541,-0.13672517648788585,10.596391619358968,2.5465540224738277,7.913112420397255,-8.81384109619043,88.2507146343164,33.877491517746705,2.6832791989617086,7,-4.953338623046875,-5.590003967285156,-13.410831451416016,-21.791664123535156,6.55999755859375,2,0.029867940147005223,3.132208476777765,167.3699951171875,2.576704621210101,166.47332763671875,1.0051341542754573,165.15333557128906,0.029867940147005223
4545,2018-07-12,175.0,175.0399932861328,168.92666625976562,168.93333435058594,4358100.0,0.04121216677043571,-1.0109622319987752,6.666638720279017,70.29977626442457,52.9641699444325,-11.181001323740588,-12.015764245452885,-17.373631190055562,-26.933572276479254,13.713730839301014,6.9666595458984375,-0.14765399113028366,11.58099975585938,3.9371061460731767,19.224893365645585,7.759052950966293,15.402946560752468,-14.57484715683509,99.69053407372161,40.657524017943516,3.8219468048931007,7,-8.846672058105469,-9.48333740234375,-18.789165496826172,-27.169998168945312,-0.02667236328125,3,-0.004400024414062509,-1.5847982438919923,168.07333374023438,3.132208476777765,167.3699951171875,2.576704621210101,166.47332763671875,-0.004400024414062509
4546,2018-07-13,174.77999877929688,177.43333435058594,174.13333129882812,174.5066680908203,3223200.0,-0.0012571498325892883,-5.470567115951352,0.045054516644239595,72.80183247455122,56.5535670246249,-9.876461936677828,-11.63572425273611,-16.69780644145135,-26.438802538058894,13.026019728552225,3.3000030517578125,0.5392228465071582,10.880665588378918,1.716450795023519,20.044880381734316,6.298558191701204,15.462772985056631,-12.30876827411646,80.03008883095704,14.046349478767453,4.582107396677699,7,-7.430000305175781,-8.066665649414062,-18.459163665771484,-26.839996337890625,0.339996337890625,4,-0.0063317252733495755,-1.0109622319987752,175.0,-1.5847982438919923,168.07333374023438,3.132208476777765,167.3699951171875,-0.0063317252733495755
4547,2018-07-16,172.68666076660156,174.77667236328125,170.80667114257812,174.77667236328125,2396100.0,-0.011976988370040353,2.799023150885954,-7.646457879752135,75.69747712897752,59.95197344260575,-6.386442480348592,-9.295162177882048,-14.155297132086673,-24.052402705718748,12.252064820749304,3.97332763671875,1.3830621216408758,8.327828216552746,-1.6379094421673983,18.29356587527289,3.344959387192688,13.310697045912804,-7.821493646156256,61.44049938766505,-9.793974271802774,4.9828688293600685,7,-3.6383285522460938,-5.97332763671875,-16.365825653076172,-24.746658325195312,3.6633453369140625,0,0.00443970514596681,-5.470567115951352,174.77999877929688,-1.0109622319987752,175.0,-1.5847982438919923,168.07333374023438,0.00443970514596681
4548,2018-07-17,174.5933380126953,174.95333862304688,171.6666717529297,172.1566619873047,2376000.0,0.011041253780862403,1.082358514279085,-1.1658672273692972,74.65126917049375,63.09151535072633,-7.184118128483789,-10.890992222759394,-15.712272267171954,-25.669146868360883,11.959391734616435,3.2866668701171875,2.007839622067678,9.68267211914062,-1.2694907722968765,20.634835010578115,4.206590673421886,15.158753564859353,-7.717264135427513,73.38334746714068,0.31928241500079935,5.4760814457187434,7,-5.220001220703125,-7.8800048828125,-18.272502899169922,-26.653335571289062,3.739990234375,1,0.009965960065718482,2.799023150885954,172.68666076660156,-5.470567115951352,174.77999877929688,-1.0109622319987752,175.0,0.009965960065718482
4549,2018-07-18,175.97000122070312,176.14666748046875,172.94667053222656,175.0,1896000.0,0.007884969860119773,3.8362659410096165,0.3980837873379673,81.84178243727112,67.32877510826535,-7.094897212793029,-11.842842072682316,-16.769541384519812,-26.786017108137656,11.986382265440433,3.1999969482421875,3.126488003085285,10.40416870117187,-1.554602571766992,22.36293997411073,4.424783064702439,16.3835543376413,-7.4047656677044245,82.79781091421776,4.803790157836403,5.979385636469434,7,-6.194999694824219,-9.256668090820312,-18.728328704833984,-27.98332977294922,3.100006103515625,2,-0.00973650689320582,1.082358514279085,174.5933380126953,2.799023150885954,172.68666076660156,-5.470567115951352,174.77999877929688,-0.00973650689320582
4550,2018-07-19,173.76333618164062,175.9566650390625,173.43333435058594,174.9933319091797,3066900.0,-0.012540006954338101,-1.6701920670418122,-1.2680352367468932,73.42893476925747,69.52372433607492,-3.483038591286004,-9.220519301225636,-14.232449921936905,-24.35365089057609,11.601236004011021,2.5366668701171875,3.9396208218710456,7.633503723144543,-4.768901567532197,20.035909013821282,1.432301077806187,13.834706368482898,-3.7792048210279745,44.61770496333053,-33.16208427616967,6.20120264533837,7,-2.9733352661132812,-7.0500030517578125,-15.375,-25.463333129882812,6.7433319091796875,3,0.005006781846534469,3.8362659410096165,175.97000122070312,1.082358514279085,174.5933380126953,2.799023150885954,172.68666076660156,0.005006781846534469
4551,2018-07-20,172.25999450683594,179.66000366210938,172.11666870117188,178.71665954589844,6758700.0,-0.008651662127580173,-1.237277396872808,5.2493394037886585,74.09409146514247,71.5201157639934,-0.9673293621087566,-7.312375839708437,-12.40579191716131,-22.62562976073832,11.844858429496963,7.5433349609375,4.8272002947484225,5.635162353515625,-6.922998183430053,18.193322890461303,-0.6439179149572283,11.914242621988478,-1.0839906678275497,16.415551557017093,-62.72539861949387,6.279080268472839,7,0.13167572021484375,-4.433326721191406,-13.684162139892578,-23.844993591308594,9.480010986328153,4,0.015751382888701704,-1.6701920670418122,173.76333618164062,3.8362659410096165,175.97000122070312,1.082358514279085,174.5933380126953,0.015751382888701704
4552,2018-07-23,173.2899932861328,173.50999450683594,171.10000610351562,172.25999450683594,2859600.0,0.005979326669814711,2.27889306400382,-0.15952488987200575,71.7751682021664,72.89757681871805,-1.0378366838182274,-7.778765192619829,-13.1597124795978,-23.39856815164498,12.077406191360392,2.4099884033203125,5.8584252436994575,6.054161834716808,-6.555041341739155,18.663365011172772,-0.2504397535111593,12.358763422944776,6.3700103759765625,25.583969710582043,-50.63598910274513,6.304601588227977,7,-0.0783233642578125,-5.463325500488281,-13.618324279785156,-24.87499237060547,8.3466796875,0,0.010560343366353697,-1.237277396872808,172.25999450683594,-1.6701920670418122,173.76333618164062,3.8362659410096165,175.97000122070312,0.010560343366353697
4553,2018-07-24,174.4066619873047,175.8800048828125,172.57000732421875,173.88333129882812,2788800.0,0.006443930662101582,-1.1016000038752742,0.5080886492252081,75.50823638901815,74.45539647792253,-1.1749431095002478,-7.999765909486371,-13.981097873759097,-24.172856881566872,13.601982206036126,3.30999755859375,6.534075147526579,6.341830444335926,-5.835417586455435,18.519078475127287,0.2532064289402456,12.430454459731607,5.2533416748046875,38.62916853836445,-36.568415967402856,6.088624015395674,7,-0.1133270263671875,-6.579994201660156,-14.434162139892578,-25.991661071777344,10.263336181640625,1,0.011142602547787872,2.27889306400382,173.2899932861328,-1.237277396872808,172.25999450683594,-1.6701920670418122,173.76333618164062,0.011142602547787872
4554,2018-07-25,179.32333374023438,179.76666259765625,174.93333435058594,174.93333435058594,2596500.0,0.028190848313395245,-1.2019721726919774,8.388576260314313,79.16279786679786,75.440176655964,-4.836601756481599,-12.087259281438946,-18.516054719672354,-28.743078415051286,15.45339043711977,5.3600006103515625,7.231877353111457,10.338668823242188,-2.3373267673663634,23.01466441385074,4.000671027937898,16.676666618546477,-8.22332763671875,94.8846610256031,19.236053267916276,6.337997795304277,7,-4.0366668701171875,-11.443336486816406,-19.34749984741211,-30.836669921875,5.733337402343722,2,-0.005520784565594683,-1.1016000038752742,174.4066619873047,2.27889306400382,173.2899932861328,-1.237277396872808,172.25999450683594,-0.005520784565594683
4555,2018-07-26,175.65333557128906,179.01666259765625,172.6666717529297,179.0,2316600.0,-0.02046581497453992,2.7574025669154127,-0.7623382446481267,67.56634913568196,74.85845628497852,-1.1892435178372125,-7.4727841301319415,-14.39853505217593,-24.78096520591515,16.686116212634218,6.6566619873046875,7.751905633237925,5.8258369445800895,-6.224081019161417,17.875754908321596,-0.1991220372906639,11.850795926450843,-4.379996337890617,52.53847860304448,-20.403104328909833,6.024958981870759,7,-0.366668701171875,-7.773338317871094,-15.677501678466797,-27.166671752929688,11.013336181640625,3,0.019451220449742124,-1.2019721726919774,179.32333374023438,-1.1016000038752742,174.4066619873047,2.27889306400382,173.2899932861328,0.019451220449742124
4556,2018-07-27,173.07000732421875,176.67999267578125,170.49000549316406,176.6666717529297,2218500.0,-0.014706969490037802,2.416761771604964,1.074701245172733,60.58856262809536,73.17968800710273,1.2583418755689308,-4.171343547891581,-11.433717012152073,-21.929553598344455,18.137348737943146,6.1899871826171875,8.151212725399773,2.6508415222168082,-8.768555668564943,14.07023871299856,-3.0588570731740674,8.360540117607684,6.6966552734375,27.81176238372906,-40.89018850640518,5.7096985953908765,7,2.0583267211914062,-5.190010070800781,-12.745838165283203,-23.573341369628906,12.273330688476562,4,0.042969090263399456,2.7574025669154127,175.65333557128906,-1.2019721726919774,179.32333374023438,-1.1016000038752742,174.4066619873047,0.042969090263399456
4557,2018-07-30,167.6666717529297,172.90333557128906,166.22000122070312,172.90333557128906,2997000.0,-0.03122051968927686,1.5525160989539322,1.4559778712066895,50.41601816503531,70.48688233982958,6.565096795700555,1.9770799309783342,-5.67028616470995,-16.307909673702056,19.247118886700626,6.850006103515625,7.469090408410722,-3.16116104125976,-13.46470877958265,7.142386697063131,-8.312934910421205,1.9906128279016855,11.914457702636724,10.679166563414485,-52.27188306899028,5.151773869161452,7,5.32666015625,0.21332550048828125,-7.126670837402344,-16.511672973632812,11.239990234375,0,0.08393638159032935,2.416761771604964,173.07000732421875,2.7574025669154127,175.65333557128906,-1.2019721726919774,179.32333374023438,0.08393638159032935
4558,2018-07-31,169.39666748046875,170.6666717529297,167.1999969482422,168.23333740234375,2007600.0,0.010318065656413467,-1.1465405655653291,-0.2221509950756141,51.803725333599544,67.14932043942161,4.492909924491528,0.816360816166025,-7.0220083107406595,-17.817433392646876,20.230706755448423,3.4666748046875,6.7321064004109985,-1.7659988403320312,-11.368837837060681,7.836840156396619,-6.567418338696342,3.0354206580322796,9.650016845703135,23.449809302608486,-34.801445874644145,4.80141949836432,7,3.5966644287109375,-1.5166702270507812,-8.926666259765625,-18.11499786376953,11.22332763671875,1,0.07225647160133963,1.5525160989539322,167.6666717529297,2.416761771604964,173.07000732421875,2.7574025669154127,175.65333557128906,0.07225647160133963
4559,2018-08-01,172.09666442871094,172.75999450683594,169.97332763671875,170.14332580566406,2218200.0,0.015938902390470577,-1.4302310108053442,1.6790923399790136,45.527368257250195,64.04914638253192,1.325042325002812,-1.1356338722409873,-9.35388276707181,-20.322131202843877,21.59206819911322,3.3633270263671875,6.112406951067612,0.4221649169921875,-8.126300671698516,8.970630505682891,-3.8520678773531642,4.696397711337539,6.436952573242195,45.92340951204447,-6.793337933918721,4.274232794345354,8,0.89666748046875,-3.5800018310546875,-12.808330535888672,-20.64166259765625,7.2233428955078125,2,0.07305971781598775,-1.1465405655653291,169.39666748046875,1.5525160989539322,167.6666717529297,2.416761771604964,173.07000732421875,0.07305971781598775
4560,2018-08-02,173.96665954589844,175.0,170.0,170.36666870117188,1716000.0,0.010865957939365734,-1.3076950163562673,1.8429937350602277,48.80765384985337,61.23954220305534,-0.5733747989586959,-2.2131086655323884,-10.73219359814766,-21.975933604803743,23.314895360418568,5.0,5.442199767863173,1.716993713378912,-5.694296950574824,9.128284377332648,-1.9886516185979701,5.422639045355794,4.074412824804682,74.05989152538417,23.773714219912378,3.7056453319768696,8,-0.97332763671875,-5.4499969482421875,-14.704158782958984,-22.51165771484375,6.660003662109375,3,0.06374791368430999,-1.4302310108053442,172.09666442871094,-1.1465405655653291,169.39666748046875,1.5525160989539322,167.6666717529297,0.06374791368430999
4561,2018-08-03,174.1999969482422,174.72332763671875,171.90333557128906,174.61666870117188,1593300.0,0.0013412765581222175,7.952503209242619,-0.11574244793984631,52.346499674918775,59.08080125558339,-0.5616461173217431,-1.8276467683150202,-10.505056406276367,-21.996286145409215,24.66883942850885,2.8199920654296875,4.4134075260856775,1.4979980468750114,-5.155186760460651,8.151182854210674,-1.82859435679282,4.824590450542843,3.36823257646094,90.88834666305183,40.27759759571095,3.326592403667828,8,-1.2066650390625,-5.6833343505859375,-14.988330841064453,-21.76666259765625,7.933334350585909,4,0.07156529863999683,-1.3076950163562673,173.96665954589844,-1.4302310108053442,172.09666442871094,-1.1465405655653291,169.39666748046875,0.07156529863999683
4562,2018-08-06,173.60000610351562,174.61000061035156,172.57666015625,174.13333129882812,1350600.0,-0.0034442643813870077,1.7354408293133532,1.2799648441791482,48.39474414886351,56.06819100667732,0.09716228897923429,-0.7023790058351267,-9.43218248465297,-21.187564418895874,25.766590210441976,2.0333404541015625,3.781218500465201,0.5416732788085881,-5.435981908307468,6.519328465924644,-2.44715431474944,3.5305008723666162,3.5142942890275037,82.05136732390288,32.90342547995522,2.9888275935580246,8,-0.6066741943359375,-5.083343505859375,-14.555004119873047,-20.778343200683594,9.586654663085966,0,0.0676459187574987,7.952503209242619,174.1999969482422,-1.3076950163562673,173.96665954589844,-1.4302310108053442,172.09666442871094,0.0676459187574987
4563,2018-08-07,172.63333129882812,174.3333282470703,171.72666931152344,173.32666015625,1381200.0,-0.005568403057031435,-1.0797925442547907,1.3000114442664226,44.535424082398464,52.22070503063294,0.8781874084556023,0.7155143454581037,-7.98088995839413,-20.021941113750245,26.72120123256299,2.606658935546875,3.2015797495365064,-0.6881683349609489,-6.042301462111112,4.6659647921892144,-3.3652348985360447,1.988898228614147,4.045197126841401,52.91778476632223,7.694765842405403,2.677066563575085,8,-0.0149993896484375,-4.116668701171875,-13.588329315185547,-18.306663513183594,13.639999389648438,1,0.036339046702501765,1.7354408293133532,173.60000610351562,7.952503209242619,174.1999969482422,-1.3076950163562673,173.96665954589844,0.036339046702501765
4564,2018-08-08,173.0933380126953,173.90333557128906,172.2066650390625,172.93333435058594,1055700.0,0.0026646459893131524,-1.1032989066696932,-0.2307760024648972,48.83613548953134,50.13957018106065,-0.6241116571659973,0.6860510645939826,-7.9202023783145705,-20.245891353673585,27.363871847650046,1.6966705322265625,2.67186964135027,-0.4791618347167912,-5.2345645829426815,4.276240913509099,-2.8568632088297363,1.898539539396154,3.166849324775569,61.86676025390625,15.88280035007736,2.3777013741129407,8,-1.643341064453125,-2.8783416748046875,-14.048336029052734,-18.76667022705078,16.360000610351562,2,0.04348322812943928,-1.0797925442547907,172.63333129882812,1.7354408293133532,173.60000610351562,7.952503209242619,174.1999969482422,0.04348322812943928
4565,2018-08-09,174.22999572753906,176.25,173.52333068847656,173.52333068847656,1107600.0,0.006566732884661253,-6.717006391432026,4.4165554072096125,53.46627904853854,49.34820533888767,-2.217049079960418,-0.5388798719098418,-8.566274383471296,-21.08958504729918,26.890396430482067,3.1566619873046875,1.937588347208532,0.6959960937500114,-4.0230740975054005,5.415066285005423,-1.6635390018776945,3.0555311893777173,-8.009994506835938,55.342547083568064,5.386292802471942,2.3595350956277086,8,-2.9949951171875,-3.6899948120117188,-15.39166259765625,-19.90332794189453,11.986663818359375,3,0.029214324292583083,-1.1032989066696932,173.0933380126953,-1.0797925442547907,172.63333129882812,1.7354408293133532,173.60000610351562,0.029214324292583083
4566,2018-08-10,173.67333984375,175.95333862304688,172.98666381835938,173.72000122070312,1158300.0,-0.003194948616422888,-3.178375706518235,-0.06603040248747624,50.68593611180733,49.378196221862346,-1.7498228850136854,-0.07313260406056088,-7.5154936021438346,-20.257951385321917,25.916275632481355,2.9666748046875,0.4875304292715441,0.19467315673827557,-4.4886989663552015,4.878045279831753,-2.147012904808463,2.536359218285014,-7.252738647460944,43.03621968621075,-9.589752527046251,2.3416860615467407,8,-1.9483413696289062,-2.7316741943359375,-14.35500717163086,-19.34667205810547,14.599990844726562,4,0.040036791890531775,-6.717006391432026,174.22999572753906,-1.1032989066696932,173.0933380126953,-1.0797925442547907,172.63333129882812,0.040036791890531775
4567,2018-08-13,173.45333862304688,176.5833282470703,173.4066619873047,174.20333862304688,1249200.0,-0.001266752979478869,-6.533417767324045,16.073250490516678,48.23763109094406,48.98196352823396,-0.6958353632321632,0.21845131523230066,-7.004142481015748,-19.73378359799304,26.03799166941858,3.176666259765625,-0.37679188353516224,-0.06366195678711506,-4.732266098274437,4.6049421847002066,-2.397964027530776,2.2706401139565457,-6.8361494506835925,35.55261620052406,-18.06543722622356,2.334302070743656,8,-0.17501068115234375,-1.496673583984375,-13.231670379638672,-18.936668395996094,12.036666870117216,0,0.05004223467064417,-3.178375706518235,173.67333984375,-6.717006391432026,174.22999572753906,-1.1032989066696932,173.0933380126953,0.05004223467064417
4568,2018-08-14,176.3333282470703,176.77000427246094,174.0800018310547,174.0800018310547,1570200.0,0.016603829288534433,-1.3875834608665032,-3.0044352213541665,44.02237145473636,48.814741661287975,-2.780814994968864,-2.6609259163681713,-9.539124705767222,-22.230746408999806,26.146548400000647,3.3166656494140625,-0.7698947019639775,2.729328155517578,-2.086264456014675,7.544920767049831,0.32153184975143745,5.137124461283719,-9.317493511718737,90.43077879911591,40.29634730626965,2.407796305766131,8,-2.9483261108398438,-3.8883285522460938,-15.122501373291016,-21.21833038330078,10.726669311523409,1,0.03886578100498794,-6.533417767324045,173.45333862304688,-3.178375706518235,173.67333984375,-6.717006391432026,174.22999572753906,0.03886578100498794
4569,2018-08-15,174.2566680908203,176.55667114257812,172.71665954589844,175.0,1569600.0,-0.011776901036769871,-1.0087162315867613,-0.32988203746089356,47.01778667459039,48.6158675307032,-0.4084941677988354,-0.7580724990162366,-7.289646867932333,-19.700741567918726,25.85740727054494,3.8400115966796875,-0.39753791359845536,0.7383346557617188,-3.959557740769668,5.4362270522931055,-1.6106115425039604,3.087280854027398,-6.655583183242186,37.993525071525376,-11.347844192855284,2.3489461982656885,8,-0.008331298828125,-1.263336181640625,-12.130001068115234,-17.59333038330078,11.333328247070312,2,0.06895955678088206,-1.3875834608665032,176.3333282470703,-6.533417767324045,173.45333862304688,-3.178375706518235,173.67333984375,0.06895955678088206
4570,2018-08-16,174.63333129882812,176.02000427246094,173.586669921875,175.4066619873047,1153800.0,0.0021615425804624167,1.433315785859788,1.040357179513497,53.68535326212072,48.7646290403923,-0.7606337291491059,-1.123835619727032,-7.49640594712281,-19.702265829666374,25.552640595169045,2.4333343505859375,-0.16252819366266635,1.0714981079101449,-3.6519878019877865,5.794984017808076,-1.2902448470388208,3.4332410628591106,-6.482111229357031,47.28617678060533,-4.581146278493804,2.3617429549489692,8,-0.3849945068359375,-1.6399993896484375,-11.831668853759766,-17.13500213623047,15.123336791992188,3,0.08486356650242866,-1.0087162315867613,174.2566680908203,-1.3875834608665032,176.3333282470703,-6.533417767324045,173.45333862304688,0.08486356650242866
4571,2018-08-17,174.97332763671875,175.77667236328125,172.05667114257812,174.3333282470703,1654800.0,0.001946915490656398,2.3115410998444705,-0.8275882480614036,72.62595859892174,51.45698620150988,-1.0944948366147287,-1.3176919985144195,-7.572646429627184,-19.608646034991864,24.358225212902195,3.720001220703125,0.17383258441665816,1.2758277893066463,-3.446085063435561,5.9977406420488535,-1.0851286370644573,3.63678421567775,-6.304980515068252,61.880974965441105,4.605194235329861,2.3609564263711023,8,-0.7249908447265625,-1.9799957275390625,-9.13833236694336,-14.441665649414062,16.42333984375,4,0.06425740460582197,1.433315785859788,174.63333129882812,-1.0087162315867613,174.2566680908203,-1.3875834608665032,176.3333282470703,0.06425740460582197
4572,2018-08-20,175.1199951171875,176.17333984375,172.94000244140625,175.67999267578125,1151700.0,0.0008382276456058158,3.1809715480841323,-0.8749970197649191,69.64983969321682,54.24747682493415,-1.1207348016407366,-1.3915777453709097,-7.4404639397746735,-19.301380089871202,23.490860103070986,3.23333740234375,0.2614942410619676,1.3309951782226506,-3.428442549674031,6.090432906119332,-1.0487236857256903,3.7107140421709914,-5.965548566488366,64.9927321111194,3.296165262173737,2.3797188639483453,8,-0.7066574096679688,-2.1266632080078125,-8.088329315185547,-13.39166259765625,14.726669311523409,0,0.07511041536111884,2.3115410998444705,174.97332763671875,1.433315785859788,174.63333129882812,-1.0087162315867613,174.2566680908203,0.07511041536111884
4573,2018-08-21,176.35000610351562,178.27667236328125,175.3333282470703,175.3333282470703,1333500.0,0.007023818071174581,-4.79012141860151,-1.8155040871934605,66.2424264319419,56.181509151868646,-1.9758768335041452,-2.6019359989387567,-8.437240744195606,-20.12126238427294,22.35990436780665,3.15667724609375,0.2218938423128236,2.46383895874024,-2.426249672646975,7.353927590127455,0.018794643046646797,4.908883274433833,-6.738626089510774,69.0246642821747,5.112602549632108,2.445044315693603,8,-1.1833343505859375,-3.3566741943359375,-8.469173431396484,-14.621673583984375,13.546661376953125,1,0.05182874439076213,3.1809715480841323,175.1199951171875,2.3115410998444705,174.97332763671875,1.433315785859788,174.63333129882812,0.05182874439076213
4574,2018-08-22,178.3333282470703,178.4933319091797,175.86000061035156,176.3333282470703,1044000.0,0.011246510206472493,1.2701060219410172,1.967191463176695,66.53210245982137,57.63326730867785,-3.5064834316397935,-4.915236462295695,-10.204713675182234,-21.61521002321146,20.601463762642076,2.633331298828125,0.442886496904066,4.496661376953114,-0.1769385687119609,9.170261322618188,2.1598614041205906,6.833461349785637,-8.02872484512335,97.51418215265282,33.44465818450409,2.3367999728325306,8,-3.0583267211914062,-5.339996337890625,-10.289993286132812,-16.604995727539062,13.0,2,0.04893459566589331,-4.79012141860151,176.35000610351562,3.1809715480841323,175.1199951171875,2.3115410998444705,174.97332763671875,0.04893459566589331
4575,2018-08-23,179.07000732421875,180.6266632080078,178.14999389648438,178.5,1282500.0,0.004130910830800083,-2.900206651287966,0.285003662109375,67.76082724817111,59.530477434940494,-3.893890582227783,-5.673717189428174,-10.664713699119233,-21.866994373869716,19.68179252383803,2.4766693115234375,0.9323083681724427,5.062506866455067,-0.11346866820048263,10.238482401110616,2.474519099127292,7.6504946337828414,-7.94653107154852,81.83597053644397,20.28479711689193,2.587987767327769,8,-2.7283401489257812,-5.646675109863281,-10.82583999633789,-16.51667022705078,12.509994506835938,3,0.03641027948285602,1.2701060219410172,178.3333282470703,-4.79012141860151,176.35000610351562,3.1809715480841323,175.1199951171875,0.03641027948285602
4576,2018-08-24,180.5066680908203,180.7100067138672,179.3766632080078,179.6666717529297,1200600.0,0.0080229000270291,1.1390418839196104,1.4736588499839383,73.73970580985159,62.36404129259688,-4.759858048359121,-6.877277476708258,-11.85656396614354,-22.79723368250086,19.38822003504775,1.6399993896484375,1.299435368593521,6.1273345947265625,0.2183579557088251,12.0363112337443,3.172846275217694,9.081822914235431,-8.242809403509568,97.38303074339916,36.837697115602666,2.9544883195088687,8,-4.123329162597656,-7.041664123535156,-11.755001068115234,-16.849998474121094,9.986663818359375,4,0.05124464429948894,-2.900206651287966,179.07000732421875,1.2701060219410172,178.3333282470703,-4.79012141860151,176.35000610351562,0.05124464429948894
4577,2018-08-27,181.7400054931641,181.86666870117188,180.3333282470703,181.22000122070312,1170600.0,0.006832641782093196,2.9655492196286577,0.6190554041780538,80.73815029794865,66.44357227517602,-5.245764233400337,-7.380625265864836,-12.771659683771787,-23.53419069377904,20.32905894708513,1.5333404541015625,1.484084705616226,6.657005310058622,0.7619984699343831,12.552012150182861,3.7095018899964884,9.604508730120756,-8.293686082135451,98.0612795414899,35.04122353595997,2.9475034200621244,8,-4.778335571289091,-7.696670532226591,-11.630836486816435,-16.970001220703153,5.416656494140597,0,0.053134487154331556,1.1390418839196104,180.5066680908203,-2.900206651287966,179.07000732421875,1.2701060219410172,178.3333282470703,0.053134487154331556
4578,2018-08-28,181.6366729736328,183.40333557128903,180.2533264160156,182.0833282470703,1098300.0,-0.000568573326774624,1.0410404967175888,-0.8589453915900819,79.54814603717413,70.05805664879644,-4.817669467627724,-6.6544630513843686,-12.346658954848692,-22.879104061567062,21.440650467186202,3.1500091552734375,1.8439411452529555,5.941672515869129,-0.00888009059414685,11.892225122332405,2.9663962126375054,8.916948819100753,-6.843097676181259,76.57982037381694,12.859766657225563,2.975276303231633,8,-3.9066696166992188,-6.825004577636719,-11.117504119873047,-16.866668701171875,3.176666259765625,1,0.04520007617773247,2.9655492196286577,181.7400054931641,1.1390418839196104,180.5066680908203,-2.900206651287966,179.07000732421875,0.04520007617773247
4579,2018-08-29,184.6699981689453,185.1000061035156,182.0033264160156,182.1999969482422,1226100.0,0.0166999601217801,-1.162982542152452,-5.52999453402569,81.92016645983585,73.19525811520924,-6.949318920604924,-9.16755349081157,-14.994192091059205,-25.385868543956235,22.321086027216563,3.463333129882784,2.430892647914334,8.346331024169928,1.419780455578973,15.272881592760882,4.8830557398744645,11.80960630846539,-8.326666022203,93.81284634097115,27.83376719691462,3.4632752842954706,8,-6.0916595458984375,-9.009994506835938,-13.609996795654297,-19.899993896484375,-1.7666625976562784,2,0.02830275282042205,1.0410404967175888,181.6366729736328,2.9655492196286577,181.7400054931641,1.1390418839196104,180.5066680908203,0.02830275282042205
4580,2018-08-30,185.0566711425781,186.15333557128903,183.0033264160156,183.97000122070312,1815900.0,0.002093859194599812,-1.086085286984601,0.4399471193644324,85.1699525735674,74.5890352235032,-6.372039889491333,-9.149911800932244,-14.97026783115777,-25.30784376622887,22.907628109581882,3.1500091552734375,2.9941568886760592,8.178503417968727,0.3319259629965643,16.02508087294089,4.255214690482632,12.101792145454823,-6.962004204481133,83.81706581163473,14.318883894182406,3.923288727486088,8,-5.51000213623044,-8.870002746582003,-13.473339080810518,-20.23333740234372,-9.566665649414034,3,0.03391748627995317,-1.162982542152452,184.6699981689453,1.0410404967175888,181.6366729736328,2.9655492196286577,181.7400054931641,0.03391748627995317
4581,2018-08-31,186.6666717529297,186.79666137695312,184.5,184.9499969482422,2070300.0,0.008700040914013663,1.3237868799308332,1.579757357897143,87.59487186166344,76.58292768666392,-6.871518741994038,-10.306470865354413,-16.1385211129587,-26.404045638797413,23.56905475594345,2.296661376953125,3.71552634950865,9.165170288085932,0.29982667298116894,18.030513903190695,4.732498480533536,13.597842095638327,-6.960271088194304,98.01340410051677,23.220777994807037,4.432671807552387,8,-5.601676940917969,-10.158340454101562,-15.08333969116211,-21.843338012695312,-9.596664428710938,4,0.02632141041561109,-1.086085286984601,185.0566711425781,-1.162982542152452,184.6699981689453,1.0410404967175888,181.6366729736328,0.02632141041561109
4582,2018-09-04,185.3433380126953,186.8300018310547,184.11666870117188,186.3333282470703,1721100.0,-0.007089287700944968,1.7361286351746423,-0.5766906065562113,78.1269887240536,77.90343460800968,-4.409169177043566,-8.493724720667501,-14.33812272310638,-24.584986719806864,24.201106879315592,2.7133331298828125,4.265716583989104,7.2546699523925895,-2.066505147326552,16.57584505211173,2.5940824025330187,11.91525750225216,-4.218885205516386,77.39490358670015,4.39118708150076,4.660587549859574,9,-3.9983367919921875,-8.818336486816406,-13.83917236328125,-20.520004272460938,-14.606674194335938,1,0.02778623689259141,1.3237868799308332,186.6666717529297,-1.086085286984601,185.0566711425781,-1.162982542152452,184.6699981689453,0.02778623689259141
4583,2018-09-05,178.9066619873047,185.70333862304688,177.98666381835938,185.5933380126953,2715000.0,-0.034728391613135456,1.234554918300798,6.754284833538841,61.41008801817571,77.33432189227126,2.71367958915485,-1.6474338301530054,-7.384781976157683,-17.68274638174077,24.27584858488934,7.7166748046875,4.331343596649333,0.5043273925781193,-8.459237815357938,9.467892600514176,-3.977455211389895,4.9861099965461335,7.92333984375,10.403290789344274,-64.26008147440172,4.481782603968027,9,3.5016708374023438,-1.89166259765625,-8.46999740600586,-14.083328247070312,-9.5,2,0.04611343092738163,1.7361286351746423,185.3433380126953,1.3237868799308332,186.6666717529297,-1.086085286984601,185.0566711425781,0.04611343092738163
4584,2018-09-06,180.6199951171875,182.7466735839844,178.09666442871094,179.54666137695312,1958100.0,0.00957668714429638,-1.3406119909676175,-0.16051828085564718,63.78567623748596,76.8926384466396,1.5185087361272736,-2.917561800340934,-8.650826548669244,-18.935784685430065,24.354629425105724,4.650009155273466,4.566277069958886,1.8413276672363281,-6.810306507595442,10.492961842068098,-2.484489420179557,6.167144754652213,6.2100067138671875,29.777571489948357,-46.35159150772377,4.325817087415882,9,1.7883377075195312,-2.2183303833007812,-10.183330535888672,-15.796661376953125,-3.279998779296875,3,0.023216389267922688,1.234554918300798,178.9066619873047,1.7361286351746423,185.3433380126953,1.3237868799308332,186.6666717529297,0.023216389267922688
4585,2018-09-07,179.32000732421875,181.76666259765625,178.96665954589844,180.47332763671875,1367100.0,-0.007197363681276325,-2.010730282695368,-1.0745216229279804,59.58544201572087,75.31994246951396,3.1935212611523127,-1.2824425779872968,-6.840767119604493,-17.26924129945172,23.943598601801725,2.8000030517578125,4.812168364104053,0.2868392944336051,-8.096708497713706,8.670387086580917,-3.904934601640065,4.478613190507275,7.333127746582022,15.077378066350677,-60.25764748105463,4.191773896073657,9,3.0883255004882812,-0.9050064086914062,-8.565010070800781,-14.496673583984375,-6.2233428955078125,4,0.019982869176396356,-1.3406119909676175,180.6199951171875,1.234554918300798,178.9066619873047,1.7361286351746423,185.3433380126953,0.019982869176396356
4586,2018-09-10,180.6266632080078,181.75,179.6666717529297,180.10667419433594,1212600.0,0.007286726692055989,-1.9761961852861036,-0.450862616426757,61.552453005587246,73.18819832591825,2.1296300533877854,-2.151786658416256,-7.690311945770702,-18.387392498826955,23.68986558848998,2.42999267578125,4.967341715268759,1.2458290100097713,-6.7705021225705195,9.262160142590062,-2.7623365562803883,5.253994576299931,5.85314243774414,29.852973909382513,-44.85742390908044,4.008165566290152,9,1.7816696166992188,-1.34832763671875,-9.871665954589844,-15.803329467773438,0.3433380126953125,0,-0.028437981544997215,-2.010730282695368,179.32000732421875,-1.3406119909676175,180.6199951171875,1.234554918300798,178.9066619873047,-0.028437981544997215
4587,2018-09-11,182.1333312988281,183.56333923339844,180.4633331298828,180.6499938964844,1193400.0,0.008341338228040174,-2.339338253422969,2.8526321967250508,61.993630669994715,71.23769661845387,0.7650788478288746,-3.1355928945436062,-8.656735327796724,-19.65059878344036,23.469217990943235,3.100006103515625,5.099591922203814,2.3184974670409986,-5.275355390237877,9.912350324319874,-1.4784289615984392,6.115423895680436,4.176611510376006,53.736454955310876,-20.797028270551635,3.796926428639445,9,0.27500152587893467,-2.854995727539034,-11.378334045410128,-17.30999755859372,-1.1633300781249716,1,-0.02780009533950656,-1.9761961852861036,180.6266632080078,-2.010730282695368,179.32000732421875,-1.3406119909676175,180.6199951171875,-0.02780009533950656
4588,2018-09-12,183.1866607666016,183.58999633789062,180.3000030517578,183.1433258056641,1030800.0,0.005783287771996548,6.741105087423776,0.029214500267457814,60.46879649060909,68.85421106631756,-0.050582305752044476,-3.846367767027658,-9.24981784527293,-20.417593554277573,23.173098365280868,3.2899932861328125,5.043722208631692,3.0291603088379304,-4.521598219754395,10.579918837430256,-0.7462189554582324,6.804539573134093,2.9568164627856106,92.65772434731213,20.16237007619455,3.7753792642961663,9,-0.7783279418945597,-3.9083251953125284,-12.431663513183622,-18.363327026367216,-9.089996337890653,2,-0.06796344720811731,-2.339338253422969,182.1333312988281,-1.9761961852861036,180.6266632080078,-2.010730282695368,179.32000732421875,-0.06796344720811731
4589,2018-09-13,186.27333068847656,186.3233337402344,182.91000366210938,184.45333862304688,1361100.0,0.016849861823769574,2.55555555555548,41.99823943661972,64.1075754288511,66.51394693912685,-3.225050435689866,-6.310144825718368,-11.803804411918406,-23.15220536887719,23.60652822773674,3.4133300781250284,4.8443221959445,5.514997100830072,-1.9708468165087538,13.000841018168899,1.772075142160645,9.2579190594995,-8.286666870117188,99.32030357146523,26.849555868753114,3.7429219586694176,9,-3.8649978637695312,-6.829994201660156,-15.705833435058594,-21.449996948242188,-18.186660766601562,3,-0.09054795251060221,6.741105087423776,183.1866607666016,-2.339338253422969,182.1333312988281,-1.9761961852861036,180.6266632080078,-0.09054795251060221
4590,2018-09-14,189.45333862304688,190.98666381835938,186.5666656494141,186.6666717529297,2554800.0,0.017071729607329278,-1.9598079035430929,1.531142318172291,66.40186641378322,64.15916855602906,-6.387520144391857,-8.772730006351992,-14.422644430537275,-25.89757405527115,24.405618576741023,4.7133331298828125,4.779622244735293,7.954004669189459,0.09624739362232049,15.811761944756597,4.025126031405904,11.882883306973014,-11.299941406250014,86.45471492868668,16.427365904893605,3.9288786377835656,9,-4.9666748046875,-7.931671142578125,-18.62084197998047,-24.6300048828125,-18.98333740234375,4,-0.063938394399362,2.55555555555548,186.27333068847656,6.741105087423776,183.1866607666016,-2.339338253422969,182.1333312988281,-0.063938394399362
4591,2018-09-17,186.21665954589844,188.98333740234372,185.10667419433597,188.98333740234372,1638900.0,-0.01708430741138023,1.8023958040338357,-0.9928269094931097,57.645428410007675,61.88343963224618,-3.5999628742449374,-4.901861186313141,-10.737557950776363,-22.248594534732405,25.601146582997004,4.346664428710909,4.293320313384044,4.155158996582031,-3.3370044366986633,11.647322429862726,0.40907727994166976,7.901240713222393,-7.549931665039082,55.364876113889835,-10.657163492329431,3.74608171664035,9,-1.7299957275390625,-4.6949920654296875,-15.329158782958984,-21.393325805664062,-17.239990234375,0,-0.07045553898980617,-1.9598079035430929,189.45333862304688,2.55555555555548,186.27333068847656,6.741105087423776,183.1866607666016,-0.07045553898980617
4592,2018-09-18,188.27333068847656,189.1666717529297,186.1699981689453,186.1999969482422,1469400.0,0.011044506692330591,-1.8093841642228738,-0.7493947065084984,60.625448895533765,61.79625750750817,-5.808089265887759,-6.242656359675522,-12.355231603162053,-23.920623224614474,26.76486844294037,2.996673583984375,3.7478580569782025,5.554163360595709,-1.6770738562244674,12.785400577415885,1.938544752185635,9.169781969005783,-9.113805370117205,74.6100939372695,9.513611284688253,3.6156186084100854,9,-3.7316665649414062,-6.7516632080078125,-16.939998626708984,-22.52666473388672,-27.236663818359375,1,-0.03879109930794067,1.8023958040338357,186.21665954589844,-1.9598079035430929,189.45333862304688,2.55555555555548,186.27333068847656,-0.03879109930794067
4593,2018-09-19,185.4900054931641,187.5200042724609,184.2100067138672,187.21665954589844,1515900.0,-0.014783427823443884,1.8371283956107642,-0.8327911803235118,51.323445825407646,60.41156523949948,-2.226891767956431,-2.88752098208505,-9.185106917830211,-20.769406292836578,27.176494075656834,4.063323974609375,2.8639396518820206,2.3138381958007983,-4.3560566270460015,8.983733018647598,-1.0211092156226016,5.648785607224198,-5.857394634804734,31.943919654192964,-28.300689748341018,3.3349474114233986,9,-0.5133438110351847,-3.968338012695341,-12.872509002685575,-19.18000793457034,-21.183334350585966,2,-0.024367912764052146,-1.8093841642228738,188.27333068847656,1.8023958040338357,186.21665954589844,-1.9598079035430929,189.45333862304688,-0.024367912764052146
4594,2018-09-20,187.05999755859372,187.3233337402344,185.6100006103516,186.54666137695312,1353900.0,0.008464025116908358,2.2948443322865653,-0.2973011187896454,53.11430192574825,59.692549673946964,-3.1148623303001557,-3.9739584368432475,-10.364755255734963,-21.92537747300284,27.555233965018022,1.8333282470703125,2.3364415587831786,3.447496795654274,-3.027376421061831,9.92237001237038,0.21006018729622156,6.684933404012327,-6.973224581834359,42.0559990092652,-14.57867377256158,3.237436608358053,9,-1.7333297729491903,-5.538330078124972,-14.144996643066378,-20.605003356933565,-24.763336181640597,3,-0.06930040253968361,1.8371283956107642,185.4900054931641,-1.8093841642228738,188.27333068847656,1.8023958040338357,186.21665954589844,-0.06930040253968361
4595,2018-09-21,185.58999633789062,188.2899932861328,185.4900054931641,187.42333984375,3215400.0,-0.007858447770174082,-1.7540973764784065,-3.5714285714287692,48.31892031232949,58.22215715247388,-0.739720650911778,-2.0980175103729835,-8.73674512841444,-20.081732685646188,27.5141400272029,2.7999877929687216,2.5338680364416177,1.6514961242675668,-4.509324896562077,7.812317145097211,-1.4289143861472553,4.731906634682389,-5.0672277274672695,27.841090998645484,-22.586233959336838,3.0804105104148234,9,0.05333709716796875,-4.068328857421875,-11.969161987304688,-17.709999084472656,-26.303329467773438,4,-0.09431179891909991,2.2948443322865653,187.05999755859372,1.8371283956107642,185.4900054931641,-1.8093841642228738,188.27333068847656,-0.09431179891909991
4596,2018-09-24,189.7566680908203,189.89666748046875,184.3600006103516,185.45333862304688,1241700.0,0.02245095013280629,1.416002769889425,-2.347257594673325,56.328866855548895,57.59273895086879,-3.8834962299817164,-5.835352421697735,-12.686640701559895,-23.85450920922642,27.580279177562527,5.536666870117159,2.6639189023275094,5.355667877197277,-1.1020509650948895,11.813386719489444,2.126808456051208,8.584527298343346,-8.815343672079507,97.53810899938553,48.434989608106264,3.228859421146083,9,-4.113334655761719,-8.235000610351562,-16.135833740234375,-21.876670837402344,-26.149993896484375,0,-0.10163894140935437,-1.7540973764784065,185.58999633789062,2.2948443322865653,187.05999755859372,1.8371283956107642,185.4900054931641,-0.10163894140935437
4597,2018-09-25,191.39666748046875,191.80332946777344,188.7566680908203,189.7566680908203,1557000.0,0.008642644319953652,1.4837014323831796,0.3811001230396102,70.76822212986778,58.73711957745309,-4.549762453591029,-7.077681647220032,-14.01885265431281,-25.082979693336824,27.51762361257173,3.046661376953125,3.0893442712069543,6.512834167480463,-0.525123694797486,13.550792029758412,2.9938552363414885,10.031813098619438,-10.053529485743212,94.64447909717143,38.96704354043297,3.5189789311389763,9,-4.040000915527344,-9.025001525878906,-17.775833129882812,-23.51667022705078,-17.669998168945312,1,-0.11713891607456117,1.416002769889425,189.7566680908203,-1.7540973764784065,185.58999633789062,2.2948443322865653,187.05999755859372,-0.11713891607456117
4598,2018-09-26,189.8466644287109,191.75999450683597,188.4900054931641,191.3333282470703,1746600.0,-0.008098380563057672,1.7948667788253947,-0.9065026656370255,65.42577589474902,58.88358629588619,-2.18551843668385,-5.144849055374067,-12.234194736966145,-23.191109590273356,27.06898341291347,3.269989013671875,3.372269871054158,4.552331542968716,-2.6441074311975967,11.748770517135029,0.9541120558855596,8.150551030051872,-7.875914945602489,73.71250046124845,14.149231092419328,3.5982194870831585,9,-1.8399963378905966,-6.278335571289034,-16.1433296203613,-21.96666717529294,-16.97666931152341,2,-0.1517540360547769,1.4837014323831796,191.39666748046875,1.416002769889425,189.7566680908203,-1.7540973764784065,185.58999633789062,-0.1517540360547769
4599,2018-09-27,189.89666748046875,190.7400054931641,189.3333282470703,190.0,1611900.0,0.00026338651726276474,-1.2872596452053557,0.06950631222415961,68.45409372730354,59.111611552944005,-1.8634634220700264,-5.0416965958275455,-12.088504568182032,-22.921989648945726,26.244962192815102,1.4066772460937784,3.5792252660481836,4.341001129150385,-3.1341826896898226,11.816184947990592,0.6034092197302812,8.078593038570489,-7.335963198280439,74.3842839161469,8.81406008578918,3.7375919094201056,9,-1.8899993896484375,-6.06500244140625,-15.816665649414062,-22.01667022705078,-17.823333740234375,3,-0.1347574798305642,1.7948667788253947,189.8466644287109,1.4837014323831796,191.39666748046875,1.416002769889425,189.7566680908203,-0.1347574798305642
4600,2018-09-28,191.3333282470703,191.47999572753903,189.72999572753903,190.0,2063400.0,0.007565486986491399,1.1516439191408285,-12.90327820437094,68.59655967144505,60.328403915325936,-3.3585952396501284,-6.30739936924823,-13.237604926909455,-24.013030822152132,25.228900523215046,1.75,3.8485440709686713,5.463829040527344,-2.4380006195316923,13.36565870058638,1.5129142104978257,9.414743870556862,-8.2180664537469,93.68560452310957,22.622605000816918,3.9509148300295185,9,-3.32666015625,-6.438331604003906,-17.199161529541016,-23.453330993652344,-22.199996948242188,4,-0.15175958697912728,-1.2872596452053557,189.89666748046875,1.7948667788253947,189.8466644287109,1.4837014323831796,191.39666748046875,-0.15175958697912728
4601,2018-10-01,191.5800018310547,193.7066650390625,190.6566619873047,191.71665954589844,2231700.0,0.001289234793772298,-2.075627019541468,-0.10249367711516233,67.1591123892663,61.05436652574066,-3.0893496190104486,-6.500383271159194,-13.13945825144799,-23.907385223404873,24.19795383028318,3.0500030517578125,3.7815572956847063,5.464836120605469,-2.836744545899279,13.766416787110217,1.3140457873530806,9.615626453857857,-7.9434559772642785,59.23323749045692,-13.442241615437432,4.150790333252377,10,-2.6216659545898438,-5.73333740234375,-16.69750213623047,-23.270004272460938,-18.350006103515625,0,-0.16856318327742503,1.1516439191408285,191.3333282470703,-1.2872596452053557,189.89666748046875,1.7948667788253947,189.8466644287109,-0.16856318327742503
4602,2018-10-02,190.4933319091797,191.8833312988281,188.4266662597656,191.46665954589844,2352900.0,-0.005672146943778045,2.8265569838348528,7.122376060741402,63.2559210795859,62.380197109538244,-1.849109451296897,-5.278750578419704,-11.746690842163929,-22.503764470664237,22.957167588619264,3.4566650390625,3.3415238662535955,4.12066650390625,-4.396791071213073,12.638124079025573,-0.13806228365339734,8.379395291465897,-6.051176520567509,39.141403924515544,-29.725610852111515,4.258728787559661,10,-1.4599990844726562,-4.64666748046875,-15.569160461425781,-22.14166259765625,-8.600006103515597,1,-0.14114225125560997,-2.075627019541468,191.5800018310547,1.1516439191408285,191.3333282470703,-1.2872596452053557,189.89666748046875,-0.14114225125560997
4603,2018-10-03,187.1566619873047,191.3833312988281,187.0200042724609,190.9566650390625,1516500.0,-0.017515940786136275,-1.142394240098266,3.9041355740891706,51.588152475805984,62.210624948433555,1.954359707678833,-1.3621596404136653,-8.172383839275597,-18.86606248913307,23.897364385510038,4.3633270263671875,3.336389069054178,0.3714965820312557,-7.388983129637552,8.131976293700063,-3.508743273803134,4.251736437865645,-1.9733458266564696,2.043736322416023,-60.36986930268273,3.8802398558344002,10,1.8766708374023438,-1.30999755859375,-11.654159545898438,-18.226661682128906,-7.149993896484375,2,-0.0717580263142984,2.8265569838348528,190.4933319091797,-2.075627019541468,191.5800018310547,1.1516439191408285,191.3333282470703,-0.0717580263142984
4604,2018-10-04,184.81333923339844,187.40333557128903,183.6666717529297,187.1566619873047,2307600.0,-0.012520648364978904,1.6345425596006868,0.6166633873681421,41.398916686701824,61.44173565669714,4.409148729818952,1.3822967058143831,-5.772257333707017,-16.220781479570917,24.476059057131376,3.7366638183593466,2.9828346923634683,-2.181493377685541,-9.451743246184634,5.088756490813552,-5.816618311935088,1.4536315565640052,8.893325805664062,11.420998478679476,-45.97073867369666,3.6351249342495495,10,3.8733291625976562,1.0333251953125,-8.542503356933594,-15.115005493164062,-7.2933349609375,3,-0.06462382080076934,-1.142394240098266,187.1566619873047,2.8265569838348528,190.4933319091797,-2.075627019541468,191.5800018310547,-0.06462382080076934
4605,2018-10-05,182.90333557128903,186.55999755859372,180.11000061035156,184.6766662597656,2384100.0,-0.010334771667629972,1.328521575788614,0.7567590446175084,43.540439557824286,60.02079929028329,6.591095641474141,3.7676902427482446,-3.7081600476532515,-13.967043174023473,25.00082232694625,6.449996948242159,3.1485730734922015,-4.2706634521484546,-10.892221946401719,2.35089504210481,-7.581442699275101,-0.9598842050218082,10.602529602050822,20.54426639403573,-35.571133069635366,3.3107792471266335,10,4.004997253417997,2.9433288574219034,-5.784164428710909,-12.356666564941378,-14.903335571289034,4,-0.059211614688314484,1.6345425596006868,184.81333923339844,-1.142394240098266,187.1566619873047,2.8265569838348528,190.4933319091797,-0.059211614688314484
4606,2018-10-08,175.49000549316406,182.6666717529297,171.05332946777344,182.1433258056641,4074300.0,-0.04053140996565108,2.016447759537719,3.7518779524510344,29.38394573572444,55.4225463576007,13.150827910130374,11.358837087824867,3.859578320131277,-6.272003967356682,26.205572352030686,11.850006103515597,2.93771965696979,-11.427160644531256,-19.382202225717037,-3.472119063345474,-15.40468143512416,-7.449639853938351,17.480025097656267,21.299450962006894,-31.134923566587318,3.977520790592897,10,6.889991760253906,6.889991760253906,2.3766632080078125,-4.4166717529296875,-7.676666259765625,0,-0.03622242860197278,1.328521575788614,182.90333557128903,1.6345425596006868,184.81333923339844,-1.142394240098266,187.1566619873047,-0.03622242860197278
4607,2018-10-09,177.07000732421875,179.3300018310547,174.57000732421875,175.89332580566406,3027900.0,0.00900337216706193,-1.489980643745136,-0.1768562857771899,35.87248774048585,52.13884767379368,10.420722899144323,9.886963998453126,2.6297204083180645,-7.541643342118618,26.955134284105952,4.7599945068359375,3.049261172297406,-9.5939926147461,-18.46015964513461,-0.7278255843575892,-14.027076129940355,-5.160909099551844,14.585021199218772,29.59506795151718,-24.38067420571587,4.433083515194261,10,5.309989929199219,5.309989929199219,1.7166557312011719,-5.675010681152344,-10.856674194335938,1,-0.02168640333113303,2.016447759537719,175.49000549316406,1.328521575788614,182.90333557128903,1.6345425596006868,184.81333923339844,-0.02168640333113303
4608,2018-10-10,170.73666381835938,179.1666717529297,170.42666625976562,178.3300018310547,3671100.0,-0.03576745492681266,-1.1282481435861995,-6.453180315113791,26.38635777681249,47.46465479040579,15.375096618397691,16.063337005935296,9.191061571884376,-0.9362449684596754,28.035473759674705,8.740005493164062,2.3125117774171713,-15.30483627319336,-26.611381993351188,-3.998290553035531,-20.958109133272274,-9.651563413114445,19.682262761738315,1.8260210698887214,-51.44095293230515,5.65327286007891,10,11.330001831054688,11.330001831054688,8.19833755493164,0.6750030517578125,0.4766693115234375,2,0.06534426606328614,-1.489980643745136,177.07000732421875,2.016447759537719,175.49000549316406,1.328521575788614,182.90333557128903,0.06534426606328614
4609,2018-10-11,169.4066619873047,173.4199981689453,166.6666717529297,169.8333282470703,3923100.0,-0.00778978458001045,-1.2866870921575415,0.05618955182191035,26.493670790689094,42.786556025877346,15.078610140118627,16.93311055481729,10.651264852380336,0.6364098276870038,28.62375129565112,6.753326416015625,0.8115608854222103,-15.791504669189464,-29.322523647076537,-2.2604856913023923,-22.557014158133,-9.025995180245928,19.41288376716645,13.773414566984416,-40.94546639746898,6.7655094889435405,10,10.780006408691406,10.780006408691406,10.305004119873047,2.0050048828125,3.44000244140625,3,0.06257136513503814,-1.1282481435861995,170.73666381835938,-1.489980643745136,177.07000732421875,2.016447759537719,175.49000549316406,0.06257136513503814
4610,2018-10-12,177.33999633789062,179.14666748046875,173.73333740234375,174.00332641601562,3099300.0,0.04683012024155486,-1.792789104935842,-7.820327587440097,33.743563762650254,39.07371728958668,5.533482029444997,8.480546597574374,2.8827177063105864,-6.9589987427007145,27.73484663334957,9.740005493164062,-0.2957502575784474,-7.2525032043457145,-21.063086129503233,6.558079720811804,-14.157794666924474,-0.34721174176695513,9.264262016426358,66.70827865600586,16.686728811367644,6.905291462578761,10,1.9350051879882812,2.8466720581054688,3.06500244140625,-5.9283294677734375,-16.449996948242188,4,0.0010150441992078374,-1.2866870921575415,169.4066619873047,-1.1282481435861995,170.73666381835938,-1.489980643745136,177.07000732421875,0.0010150441992078374
4611,2018-10-15,173.09666442871094,176.35667419433594,172.47999572753906,176.35667419433594,2217900.0,-0.023927664355505862,1.3783232232457125,-0.9770249506109607,27.56986990135907,35.10860049200592,7.687669429928434,12.322336765619639,7.237404174902849,-2.420806934510125,27.428468719206105,4.8600006103515625,-1.7021648303241932,-10.839835357666004,-25.54312943274155,3.863458717409543,-18.191482395203792,-3.4881883201282164,11.513835265467321,50.776475351365946,6.135072265268747,7.351647037537777,10,5.928337097167969,7.090003967285156,7.31500244140625,-1.0483322143554688,-11.349990844726562,0,-0.029444036056569867,-1.792789104935842,177.33999633789062,-1.2866870921575415,169.4066619873047,-1.1282481435861995,170.73666381835938,-0.029444036056569867
4612,2018-10-16,180.97000122070312,181.4600067138672,175.1699981689453,175.1699981689453,2184000.0,0.04548520225954311,-1.1689673225311688,-1.779136710851494,40.58012739653852,33.88548659430953,-1.8758846331494112,4.08314381434559,-0.4114508489636819,-9.945610618465963,26.668291988443283,8.36334228515625,-3.157857714616455,-2.601332092285162,-17.213602707492328,12.010938522922004,-9.90746739988873,4.704803215318407,1.8461156793502767,96.68766039261637,53.42167300752043,7.306135307603581,10,-3.93499755859375,-0.7833328247070312,-0.12666702270507812,-8.921669006347656,-17.096664428710938,1,-0.07270078962567617,1.3783232232457125,173.09666442871094,-1.792789104935842,177.33999633789062,-1.2866870921575415,169.4066619873047,-0.07270078962567617
4613,2018-10-17,180.97000122070312,182.70333862304688,179.46665954589844,181.3433380126953,2388300.0,0.0,1.0926772721667284,-0.06436837854404921,40.51700046878617,33.78749590343002,-3.180181528962862,3.9285739795641916,-0.15117716698546246,-9.58699254402967,26.521310730961154,3.2366790771484375,-4.6824598128977755,-2.3753318786621094,-17.002464225707712,12.251800468383493,-9.688898052184925,4.938234294860706,-14.303329467773438,89.19141105578703,47.80194437695383,7.313566173522804,10,-4.356666564941406,-0.7833328247070312,-0.12666702270507812,-8.921669006347656,-17.779998779296875,2,-0.08154206769785965,-1.1689673225311688,180.97000122070312,1.3783232232457125,173.09666442871094,-1.792789104935842,177.33999633789062,-0.08154206769785965
4614,2018-10-18,174.09666442871094,181.9566650390625,173.336669921875,181.57666015625,4508100.0,-0.03798053127937906,1.092230429782766,20.03551722728573,33.585179286573705,32.68135587329107,2.2497109682101097,10.30950879531207,6.893101152297078,-2.381092955399737,26.698823619507927,8.6199951171875,-6.302358603579648,-8.600502014160156,-23.67654430619646,6.475540277876149,-16.138523160178295,-1.0624808681420177,-7.109259338378905,15.813503642553622,-18.177600019657042,7.538021146018152,10,0.5883407592773438,6.090003967285156,6.746669769287109,-2.0483322143554688,-6.336669921875,3,-0.016561668819386255,1.0926772721667284,180.97000122070312,-1.1689673225311688,180.97000122070312,1.3783232232457125,173.09666442871094,-0.016561668819386255
4615,2018-10-19,168.086669921875,179.9933319091797,167.4600067138672,179.6199951171875,6433800.0,-0.034521020414477355,1.0412583780452347,1.54188927579869,29.839822027384642,32.73200879458664,6.6346381392651494,15.748391494895685,12.971081487425351,3.903121186876376,26.913407600658303,12.5333251953125,-7.565275543293012,-13.735330200195307,-30.08282841642506,2.6121680160344454,-21.909079308310197,-5.5615810920804165,-0.7849461608886656,4.1110645083469555,-25.584663283335935,8.173749108114883,10,6.598335266113281,12.099998474121094,12.839164733886719,3.9616622924804688,-2.4666748046875,4,0.028318691238563565,1.092230429782766,174.09666442871094,1.0926772721667284,180.97000122070312,-1.1689673225311688,180.97000122070312,0.028318691238563565
4616,2018-10-22,170.47000122070312,171.19332885742188,167.40333557128906,168.21665954589844,2618100.0,0.014179180894807963,1.0486467092538445,-0.19537658365173952,33.19156468879683,32.434128455510084,3.8714590070941597,12.486242665351199,10.702777683776162,1.8105992972422769,26.77192231746791,3.7899932861328125,-8.375065107777715,-10.38766555786134,-27.03701175966168,6.261680643939002,-18.712338658761524,-2.0629924569611546,12.23333740234375,20.043562338124726,-8.107986504953033,8.324673100900174,10,4.215003967285156,9.716667175292969,12.534164428710938,5.3549957275390625,3.4966583251953125,0,-0.056197581758984705,1.0412583780452347,168.086669921875,1.092230429782766,174.09666442871094,1.0926772721667284,180.97000122070312,-0.056197581758984705
4617,2018-10-23,168.97666931152344,169.68333435058594,161.81666564941406,166.30667114257812,4132200.0,-0.0087600862233016,2.8530670204218906,1.1849060436769934,34.251565929229045,33.308040472445256,4.577379577726219,12.873852773738747,12.30324844064367,3.4847969696870678,26.435600100862978,8.653335571289062,-9.264890983270874,-10.759997558593739,-27.44064005298793,5.920644935800453,-19.100318805790835,-2.4196763113966426,13.420669250488288,34.28024976092704,2.709489233947714,8.340321247197089,10,3.2833328247070312,8.784996032714844,14.027496337890625,7.173332214355469,4.67999267578125,1,-0.04278694660627924,1.0486467092538445,170.47000122070312,1.0412583780452347,168.086669921875,1.092230429782766,174.09666442871094,-0.04278694660627924
4618,2018-10-24,161.0366668701172,169.90333557128906,160.72000122070312,168.5833282470703,2889600.0,-0.04698874983012091,-1.2453160325620611,-2.826466873546271,31.224006042141724,33.83363327816222,12.289065017200727,19.547000851464162,20.167490300339722,11.568356216878783,26.232333435812144,9.183334350585938,-9.278166943372725,-17.259500122070307,-35.1929171095442,0.6739168654035836,-26.226208615807252,-8.292791628333362,20.53744477539064,1.4911271003890023,-31.280595494926274,8.96670849373694,10,10.675003051757812,16.176666259765625,21.994998931884766,15.514999389648438,15.919998168945312,2,0.01761505610497327,2.8530670204218906,168.97666931152344,1.0486467092538445,170.47000122070312,1.0412583780452347,168.086669921875,0.01761505610497327
4619,2018-10-25,164.30667114257812,166.10000610351562,160.9199981689453,163.09666442871094,3432000.0,0.020305960971598758,1.1598320370282007,-0.16033669107805038,35.623362244261216,34.04249977611899,9.18550201632803,15.032273028442546,16.925108368701785,8.385525779178067,26.01808198760448,5.1800079345703125,-9.654005548124303,-12.709996032714855,-30.809297269243615,5.389305203813905,-21.75964665097922,-3.6603454144504894,16.016193877441424,18.609497132840946,-15.059997303456594,9.049650618264375,10,7.404998779296875,12.906661987304688,18.942493438720703,13.259994506835938,18.669998168945312,3,-0.0067962468803405285,-1.2453160325620611,161.0366668701172,2.8530670204218906,168.97666931152344,1.0486467092538445,170.47000122070312,-0.0067962468803405285
4620,2018-10-26,162.29666137695312,164.68333435058594,158.47999572753906,160.6666717529297,3407100.0,-0.01223328153170844,-1.0666285409279805,1.34709138828989,38.870764330078806,35.29815471264341,9.875747341480036,15.552791025077852,18.927810660110026,10.466530618107669,25.715310415094034,6.203338623046875,-9.142715996297227,-13.268172454833973,-31.189537154121467,4.653192244453521,-22.22885480447772,-4.307490105190226,16.850031815107428,30.020967832919858,-4.997899767971084,8.96068234964374,10,8.295005798339844,13.796669006347656,21.127506256103516,15.758338928222656,10.643341064453125,4,0.03366263411416437,1.1598320370282007,164.30667114257812,-1.2453160325620611,161.0366668701172,2.8530670204218906,168.97666931152344,0.03366263411416437
4621,2018-10-29,159.2866668701172,166.0,155.69000244140625,165.1266632080078,2713800.0,-0.018546250312844514,1.7179243765084473,-3.5828426462465948,35.352258716447295,34.71728041485549,11.980680764597281,16.88511142999141,21.884409854175885,13.573530068305644,25.02433495401455,10.30999755859375,-8.603734015173671,-14.663500213623053,-32.32662191837636,2.999621491130256,-23.49506106599972,-5.831939361246384,18.206690524781635,25.3048626655287,-9.970462573499578,8.831560852376661,10,9.910003662109375,15.411666870117188,24.295833587646484,19.316665649414062,13.743331909179688,0,0.039760567356428744,-1.0666285409279805,162.29666137695312,1.1598320370282007,164.30667114257812,-1.2453160325620611,161.0366668701172,0.039760567356428744
4622,2018-10-30,163.60667419433594,163.90333557128906,157.49000549316406,159.01333618164062,3394500.0,0.027120960021979057,1.473009270019093,-0.7865309748386591,43.92572203637305,35.09602725569848,5.51905733705226,11.012142973702055,17.555376929386,9.380571562797599,25.272194663334403,6.413330078125,-8.817102398475754,-8.999160003662098,-25.409040206266354,7.410720198942158,-17.204100104964226,-0.7942199023599699,11.70634770521363,55.69891087886547,15.523579239934683,8.20494010130213,10,5.2166595458984375,11.091659545898438,19.975826263427734,14.996658325195312,0.2899932861328125,1,0.06332251054291738,1.7179243765084473,159.2866668701172,-1.0666285409279805,162.29666137695312,1.1598320370282007,164.30667114257812,0.06332251054291738
4623,2018-10-31,173.72666931152344,175.44332885742188,169.3333282470703,171.2866668701172,4845600.0,0.06185563741224098,1.0805946263321158,0.5312046347694076,53.2009533349765,37.27555770552101,-6.4105992131442235,-0.17452974770162655,7.504112353604285,-0.5847573958806151,25.235329832254177,11.836654663085938,-8.129831705681738,1.7923347473144418,-13.143395961554148,16.72806545618303,-5.6755306071198675,9.260200101748751,-18.036666870117188,91.3095166366177,45.820177729281696,7.4678653544343,10,-5.885002136230469,0.9716644287109375,11.137496948242188,5.284996032714844,-7.69000244140625,2,-0.00040297396189192813,1.473009270019093,163.60667419433594,1.7179243765084473,159.2866668701172,-1.0666285409279805,162.29666137695312,-0.00040297396189192813
4624,2018-11-01,172.8699951171875,174.5,168.22000122070312,174.27667236328125,3097500.0,-0.0049311611034214,5.776980075745101,-0.5765064912324587,46.29987313677534,39.10445227323108,-6.421518021586195,-0.27246792343959214,8.35704135245794,0.40076461557055154,26.428713021171134,6.279998779296875,-8.672971641763354,1.5328277587890682,-12.136082582063239,15.201738099641375,-5.301627411637099,8.367282929215236,-16.784926147460936,86.97265621982552,42.34286196969826,6.834455170426159,11,-7.3033294677734375,1.828338623046875,12.917503356933594,6.141670227050781,-3.51666259765625,3,0.023640134420693792,1.0805946263321158,173.72666931152344,1.473009270019093,163.60667419433594,1.7179243765084473,159.2866668701172,0.023640134420693792
4625,2018-11-02,172.07333374023438,176.3333282470703,170.19667053222656,173.3333282470703,1976100.0,-0.004608442178835492,-1.4481407870267506,0.8957239553954962,49.10165876669329,40.872240504108476,-5.58745861742122,-0.34653071274775016,9.116874039342747,1.3466337763533431,27.815205918818243,6.13665771484375,-9.330421743921619,1.2776664733886776,-11.274431433751602,13.829764380528957,-4.998382480181476,7.553715426958831,-15.601099572753895,79.36381692107436,34.0445915498168,6.276048953570143,11,-6.061668395996094,2.625,13.845832824707031,6.938331604003906,-0.1966705322265625,4,0.06336446987043898,5.776980075745101,172.8699951171875,1.0805946263321158,173.72666931152344,1.473009270019093,163.60667419433594,0.06336446987043898
4626,2018-11-05,169.13333129882812,173.3300018310547,167.6266632080078,172.27333068847656,2377500.0,-0.017085752786335506,1.1713183630908293,2.49207387223736,38.62369412583203,41.35803252595325,-3.1927547376585323,2.2059270725231386,11.938810421197957,4.39338476778363,27.53235332859994,5.703338623046875,-9.09886853845552,-1.3445022583007926,-13.716739455742982,11.027734939141396,-7.530620857021887,4.841616340420302,-11.866653368164066,61.79019463672023,22.01991624485499,6.186118598721088,11,-3.1216659545898438,5.56500244140625,17.317501068115234,9.878334045410156,1.616668701171875,0,0.02250692464545878,-1.4481407870267506,172.07333374023438,5.776980075745101,172.8699951171875,1.0805946263321158,173.72666931152344,0.02250692464545878
4627,2018-11-06,173.22999572753906,173.49667358398438,168.6699981689453,168.88333129882812,2297400.0,0.02422150854152383,-1.022351154799009,-1.3842883036985563,43.104059103597976,42.67803842167061,-7.4009222017418494,-2.311693583781988,7.729489031269395,0.4551461047882981,27.223152966781843,4.8266754150390625,-7.921259873563997,2.9441627502441463,-9.112489139153183,15.000814639641476,-3.0841631944545327,8.972488694942825,-15.200651784218763,64.35681738520856,29.56409475887444,6.028325944698671,11,-7.218330383300781,0.556671142578125,14.172504425048828,6.73333740234375,-9.2933349609375,1,-0.0011545168456665866,1.1713183630908293,169.13333129882812,-1.4481407870267506,172.07333374023438,5.776980075745101,172.8699951171875,-0.0011545168456665866
4628,2018-11-07,181.8933258056641,182.0200042724609,174.43333435058594,174.4566650390625,3885900.0,0.050010565674497576,-1.0276208283801591,1.7108890940557455,56.731705132022405,45.02340985364407,-14.298218096679534,-10.641957664517037,-0.9448208725409586,-7.998730986127271,25.82954211557783,8.790008544921847,-6.874877571569584,11.049659729003935,-2.079501435473844,24.178820893481713,4.4850791467650595,17.61424031124281,-23.131822490193798,99.11988143524457,59.36829891473597,6.564580582238884,11,-13.038322448730497,-8.356658935546903,5.5466728210448935,-1.9299926757812784,-21.30999755859378,2,-0.09894072938345788,-1.022351154799009,173.22999572753906,1.1713183630908293,169.13333129882812,-1.4481407870267506,172.07333374023438,-0.09894072938345788
4629,2018-11-08,180.0066680908203,181.663330078125,178.77000427246094,180.7833404541016,1607400.0,-0.01037233063108367,1.2812165397432658,-0.10443832086160931,61.080811344686445,47.491192855267144,-11.119663846721437,-8.348488093830554,0.810919410600718,-5.900447326951621,23.86077127908293,3.1233215332031534,-5.819251236107107,8.63300170898438,-5.094099912356114,22.360103330324876,1.769450898314119,15.496552519654642,-19.849654717930576,86.01203033663333,40.0274232410041,6.8635508106702545,11,-11.151664733886719,-8.459999084472656,7.433330535888672,-0.0433349609375,-19.220001220703125,3,-0.07760824289939483,-1.0276208283801591,181.8933258056641,-1.022351154799009,173.22999572753906,1.1713183630908293,169.13333129882812,-0.07760824289939483
4630,2018-11-09,177.52000427246094,178.54666137695312,175.0,178.22332763671875,1909800.0,-0.013814287241319056,4.254348784374894,0.9055599214145051,56.541105150867764,49.84550912575831,-6.980555898717569,-6.163661190636532,3.122605779776677,-3.2083482168117143,23.41849623306616,5.0066680908203125,-3.775111699004441,6.137337493896496,-7.606461268958327,19.88113625675132,-0.7345618875309015,13.009236875323893,-16.05121144559692,68.73554249948597,18.665299947279557,6.871899381427407,11,-7.7649993896484375,-6.3950042724609375,9.746662139892578,2.443328857421875,-20.213333129882812,4,-0.04600423364341144,1.2812165397432658,180.0066680908203,-1.0276208283801591,181.8933258056641,-1.022351154799009,173.22999572753906,-0.04600423364341144
4631,2018-11-12,168.0,177.66000366210938,167.836669921875,177.10000610351562,2505900.0,-0.05362778302917037,-1.0841585921338457,12.9385806955503,49.21130344713883,50.43279594917672,4.364375856211836,3.1146246091794296,12.301498593053907,6.465787943568216,23.09681854863642,9.823333740234375,-2.405689863490096,-3.127833557128895,-16.926711224960314,10.671044110702525,-10.027272391044619,3.771605276786829,-5.2981344864001585,1.151563335445539,-48.81271937804288,6.89943883391571,11,6.823333740234375,1.1966705322265625,18.377498626708984,11.963333129882812,-14.7066650390625,0,0.02307537623814171,4.254348784374894,177.52000427246094,1.2812165397432658,180.0066680908203,-1.0276208283801591,181.8933258056641,0.02307537623814171
4632,2018-11-13,167.81333923339844,172.3333282470703,166.67999267578125,168.8333282470703,1783800.0,-0.001111075991675925,-2.440147449349106,0.11208662962081097,56.2557752205289,50.772220603126996,5.822838291628102,2.387491094442254,12.180507435412068,6.8276574668558965,23.95105785522293,5.6533355712890625,-1.1312286334535884,-2.656661224365223,-15.714472669970633,10.401150221240187,-9.185566947167928,3.8722444984374818,-3.9523853942669405,7.388172756417603,-46.69557585214267,6.528905722802701,11,6.536659240722656,1.383331298828125,14.566658020019531,12.149993896484375,-19.139999389648438,1,0.017499566959436885,-1.0841585921338457,168.0,4.254348784374894,177.52000427246094,1.2812165397432658,180.0066680908203,0.017499566959436885
4633,2018-11-14,166.2133331298828,170.0066680908203,164.42666625976562,169.3333282470703,1822500.0,-0.009534439340905476,1.4985037304255144,3.0588516889567066,51.81609922437716,51.385134612860526,6.978904441352427,2.9779622041738207,13.65543134159617,8.647134130112704,25.19878870541928,5.5800018310546875,0.7372612261880818,-3.518833923339855,-15.717943699911899,8.680275853232189,-9.618388811625891,2.580720964946181,15.806671142578097,10.365502796510691,-46.214180563334914,6.099554888286027,11,7.010002136230469,2.98333740234375,16.166664123535156,13.75,-21.25,2,-0.01369729082745852,-2.440147449349106,167.81333923339844,-1.0841585921338457,168.0,4.254348784374894,177.52000427246094,-0.01369729082745852
4634,2018-11-15,171.2133331298828,171.46665954589844,161.82666015625,165.6999969482422,2317500.0,0.030081822594177243,2.2026634493037216,-1.767097695527994,58.03545228407479,52.37777833701403,1.9212318759657592,-2.3706708801034324,8.530636358905667,3.848409295907345,25.665280257196528,9.639999389648438,1.8687731811939159,1.6253326416015739,-10.423831229858166,13.674496513061314,-4.39924929412831,7.649914577331458,10.454804382324198,56.14038449955373,-3.6418733396835776,6.024581935729873,11,0.7099990844726562,-2.01666259765625,10.85333251953125,8.75,-17.220001220703125,3,-0.062086314707444856,1.4985037304255144,166.2133331298828,-2.440147449349106,167.81333923339844,-1.0841585921338457,168.0,-0.062086314707444856
4635,2018-11-16,172.84666442871094,174.68333435058594,169.0366668701172,169.34666442871094,2391000.0,0.009539743599227046,-1.741103967289858,0.6348243395088038,62.5308028857841,55.034123754786485,0.45721463578584576,-3.825232650727571,6.8308254314782175,2.461904394675514,25.2054754788815,5.64666748046875,1.6176165299460195,3.0206642150878906,-9.091514799857578,15.132843230033359,-3.0354252923848435,9.076753722560625,8.027813989257794,69.59998226769231,5.23116070807437,6.056089507472731,11,-0.9233322143554688,-3.649993896484375,7.340003967285156,7.340003967285156,-16.613327026367188,4,-0.06977281047600303,2.2026634493037216,171.2133331298828,1.4985037304255144,166.2133331298828,-2.440147449349106,167.81333923339844,-0.06977281047600303
4636,2018-11-19,160.88999938964844,173.15333557128906,160.0066680908203,172.4933319091797,3343800.0,-0.069174982800978,1.0345619072807648,-3.3152378627232144,47.800025207529636,55.555897766334446,12.428593165142757,7.7755815740804906,18.53857881432981,14.559414355901026,25.05172426371708,13.14666748046875,1.6655713387852131,-8.457000732421875,-21.203077396100014,4.289075931256264,-14.830039064260944,-2.0839624005828057,19.222566297851557,6.0186099703696,-56.99120698817763,6.373038331839075,11,10.123336791992188,8.306671142578125,18.840835571289062,19.296669006347656,-3.823333740234375,0,-0.0222719141069303,-1.741103967289858,172.84666442871094,2.2026634493037216,171.2133331298828,1.4985037304255144,166.2133331298828,-0.0222719141069303
4637,2018-11-20,161.74667358398438,164.2899932861328,154.00332641601562,156.6666717529297,3134100.0,0.0053245956714886855,1.0236116593449311,-0.43780541689241437,38.5861311901246,53.539722883901355,10.920070258716436,6.692615883715064,17.389243726592554,13.877832527709984,24.45022120983968,10.286666870117188,1.553460882793928,-7.238826751708984,-20.43141566540953,5.953762161991563,-13.835121208559258,-0.6425322948587109,17.159538247714835,37.44363731613646,-21.078220061113335,6.596294456850268,11,6.0866546630859375,6.606658935546875,17.859161376953125,18.43999481201172,-2.1066741943359375,1,-0.05226282825938677,1.0345619072807648,160.88999938964844,-1.741103967289858,172.84666442871094,2.2026634493037216,171.2133331298828,-0.05226282825938677
4638,2018-11-21,163.8733367919922,166.2866668701172,161.836669921875,164.0833282470703,1796700.0,0.013148110937215574,-1.077823534440993,-0.04133688570630446,41.63101313562102,51.3786341940052,6.669867752756517,5.048188488528069,14.954640451552422,11.88920440335562,23.581716151359927,4.5399932861328125,2.38508036405824,-5.2539970397949105,-18.144293990274207,7.636299910684386,-11.699145515034559,1.1911514354447377,13.040644206452328,47.72730458907167,-6.8984703863475545,6.445148475239654,11,2.4016571044921875,4.4799957275390625,14.737499237060547,16.313331604003906,-8.529998779296875,2,-0.09275454595481791,1.0236116593449311,161.74667358398438,1.0345619072807648,160.88999938964844,-1.741103967289858,172.84666442871094,-0.09275454595481791
4639,2018-11-23,163.19000244140625,164.46665954589844,162.54666137695312,162.73666381835938,739800.0,-0.004169893430883809,-3.6079393562090307,-2.1588431913965995,41.71897385361348,49.731730716532496,5.271222177869333,5.948561241221739,15.216237451748839,12.721413987567644,22.666276000322657,1.9199981689453125,2.6470746900960194,-5.88149795532226,-18.869019142713597,7.106023232069077,-12.375258549017929,0.6122626383734087,11.891126190443941,44.42298114418738,-6.781394865722092,6.493760593695664,11,2.64166259765625,4.821662902832031,15.209999084472656,16.996665954589844,-13.110000610351562,4,-0.11168986481305898,-1.077823534440993,163.8733367919922,1.0236116593449311,161.74667358398438,1.0345619072807648,160.88999938964844,-0.11168986481305898
4640,2018-11-26,167.75999450683594,167.9499969482422,163.0,165.31333923339844,1921500.0,0.028004117881366808,2.5023643979961996,5.396970716930326,48.75753564028267,49.68131207132626,-0.9262237378928262,1.9066071800972395,10.166399587549193,8.318749347388632,21.227596242058986,4.9499969482421875,1.3299968604210903,-1.584672546386713,-14.196603487718704,11.027258394945278,-7.890638017052709,4.7212929242792825,5.634909947747502,71.83635255355514,21.063411588456347,6.305965470665995,11,-3.4166641235351562,0.25167083740234375,9.67584228515625,12.426673889160156,-10.5333251953125,0,-0.08206165384140662,-3.6079393562090307,163.19000244140625,-1.077823534440993,163.8733367919922,1.0236116593449311,161.74667358398438,-0.08206165384140662
4641,2018-11-27,165.6199951171875,166.69332885742188,164.35000610351562,166.086669921875,1743000.0,-0.012756315329762624,1.789682107175295,-0.19073990919523026,42.862499402499864,48.19317031376748,0.9394630029991333,4.791051245019361,11.89613662236701,10.572379242258762,19.432188176516114,3.4099884033203125,-0.29612276679182514,-4.041338348388678,-15.884551557834698,7.8018748610573425,-9.962944953111673,1.8802682563343183,6.223583094310527,83.2934905454979,32.82444831263966,5.921606604723003,11,-1.2766647338867188,2.3916702270507812,11.815841674804688,14.566673278808594,-6.1399993896484375,1,-0.05667587242833838,2.5023643979961996,167.75999450683594,-3.6079393562090307,163.19000244140625,-1.077823534440993,163.8733367919922,-0.05667587242833838
4642,2018-11-28,173.96665954589844,174.08999633789062,166.34666442871094,166.46665954589844,2871000.0,0.05039647793012603,-1.0008634829511402,-16.071148312843317,42.52106986239441,47.16038927354717,-7.199685092038436,-2.8877291084468197,3.1614372856893738,2.367957854948372,17.117789482807467,8.470001220703125,-1.3568266376798306,3.7873268127441406,-7.845236734957325,15.419890360445606,-2.0289549611065922,9.603608586594873,-19.963333129882812,98.99344236981248,52.419695628287045,5.816281773850732,11,-9.623329162597656,-5.954994201660156,3.46917724609375,6.220008850097656,-12.969985961914062,2,-0.09714501583578183,1.789682107175295,165.6199951171875,2.5023643979961996,167.75999450683594,-3.6079393562090307,163.19000244140625,-0.09714501583578183
4643,2018-11-29,173.6566619873047,173.97000122070312,170.29666137695312,171.9633331298828,1615800.0,-0.0017819366044213858,2.1666622819710084,0.22577718098958333,43.824952324312186,45.58144483357354,-6.395356105424668,-2.7228470215024743,3.1615259164269673,2.8055226906974156,17.14450331103357,3.67333984375,-1.2568006522924406,3.480829620361334,-8.147280754017487,15.108939994740155,-2.3332255668280766,9.294884807550744,-19.251602172851562,96.24602117107113,52.40296452018572,5.814055187189414,11,-9.313331604003906,-5.644996643066406,1.3541717529296875,4.105003356933594,-1.2866668701171875,3,-0.08071479917471258,-1.0008634829511402,173.96665954589844,1.789682107175295,165.6199951171875,2.5023643979961996,167.75999450683594,-0.08071479917471258
4644,2018-11-30,176.9566650390625,178.0,172.4633331298828,173.6566619873047,2964300.0,0.019003031694799333,1.0556907379447682,1.9488258511002576,49.460712924104826,44.129212615609184,-9.828571094932926,-6.009077611276751,-0.4670426704845454,-0.3576589513502313,16.816669397497588,5.5366668701171875,-1.5320723398127427,6.576499176025379,-5.3896605819091405,18.5426589339599,0.5934192970581194,12.55957905499264,-22.157906494140633,93.04443359375,50.1875799886368,5.983079878967257,11,-10.955001831054688,-8.944999694824219,-2.4941635131835938,0.2566680908203125,-4.26666259765625,4,-0.12213909558928526,2.1666622819710084,173.6566619873047,-1.0008634829511402,173.96665954589844,1.789682107175295,165.6199951171875,-0.12213909558928526
4645,2018-12-03,182.97666931152344,182.9933319091797,178.6266632080078,180.6199951171875,3264000.0,0.03401965261456552,2.654117001104507,0.7141430348316218,65.36699222719159,46.08109784001607,-15.936403766594736,-11.774008386186665,-6.7050440286952835,-6.315045855282989,16.870368397051745,6.0366668701171875,-1.206546769591597,12.05133666992188,-1.1675381708208192,25.27021151066458,5.4418992495505165,18.660774090293245,-27.24986110839845,99.91062432835247,49.63942250488441,6.609437420371356,12,-14.478340148925781,-14.478340148925781,-8.514167785644531,-5.763336181640625,-14.536666870117188,0,-0.17978613122780784,1.0556907379447682,176.9566650390625,2.1666622819710084,173.6566619873047,-1.0008634829511402,173.96665954589844,-0.17978613122780784
4646,2018-12-04,172.94000244140625,182.4499969482422,172.14332580566406,180.72999572753903,2932800.0,-0.05485216726198816,-1.1968006998977148,-3.3055028585857813,54.375779316969954,47.83550318744334,-4.482021472963822,-1.515218935610818,2.858179346862272,3.7300241512454875,16.56864892363908,10.833343505859375,-1.9193374224279296,1.8243362426757699,-11.395518725814867,15.044191211166407,-4.785591241569563,8.434263726921102,-15.577202815917985,39.607555208459374,-15.423480165770599,6.609927484245325,12,-0.5250015258789062,-4.441673278808594,0.402496337890625,3.1533279418945312,-5.3699951171875,1,-0.09086002606717114,2.654117001104507,182.97666931152344,1.0556907379447682,176.9566650390625,2.1666622819710084,173.6566619873047,-0.09086002606717114
4647,2018-12-06,173.02999877929688,173.03334045410156,165.59666442871094,168.4499969482422,3022200.0,0.0005203905205282133,2.242723549783262,-0.5879339895205937,55.97219782473325,49.42896815290025,-3.1325848142860195,-1.708565841331449,2.233153729543858,3.6824642237560568,16.540881963350866,7.436676025390625,-3.0922690852628136,1.924332427978527,-11.289089500430919,15.137754356387973,-4.682378536226196,8.53104339218325,-14.12936721678713,42.72849589687994,-17.210832633047183,6.606710964204717,12,-0.26000213623046875,-4.531669616699219,-1.0824966430664062,1.6683349609375,-1.209991455078125,3,-0.0783101378220612,-1.1968006998977148,172.94000244140625,2.654117001104507,182.97666931152344,1.0556907379447682,176.9566650390625,-0.0783101378220612
4648,2018-12-07,163.89666748046875,171.94332885742188,162.7100067138672,171.22000122070312,2771700.0,-0.052784669498136316,1.1056633318834275,-1.5989805267278572,44.022656575470435,49.684932899773244,6.710035939979974,6.332017033012022,10.764263372642517,12.775108680710275,17.824882745413227,10.319992065429688,-2.585479883096781,-6.309165954589844,-18.864106673807726,6.245774764628038,-12.586636314198785,-0.0316955949809028,-3.5504738971588097,5.850425190026541,-52.31523675954659,6.277470359608941,12,8.955001831054688,4.601661682128906,7.864166259765625,10.801666259765625,8.080001831054688,4,-0.01769403820751858,2.242723549783262,173.02999877929688,-1.1968006998977148,172.94000244140625,2.654117001104507,182.97666931152344,-0.01769403820751858
4649,2018-12-10,166.0366668701172,166.94000244140625,160.75,163.72999572753906,2217600.0,0.013057003675217782,2.009719110293354,-0.3149755595467786,44.48225692629443,49.209901931552324,5.605811778812466,3.2588403119200677,8.032880806738547,10.58447199420317,19.247558964200408,6.19000244140625,-1.442318495916112,-3.4706665039062443,-15.260881817246968,8.31954880943448,-9.365774160576592,2.4244411527641034,16.9566650390625,23.767423386490997,-31.590666021187737,5.89510765667036,12,5.834999084472656,2.4616622924804688,5.233333587646484,8.661666870117188,12.056671142578125,0,0.03814415433926155,1.1056633318834275,163.89666748046875,2.242723549783262,173.02999877929688,-1.1968006998977148,172.94000244140625,0.03814415433926155
4650,2018-12-11,169.35333251953125,170.84666442871094,166.2433319091797,168.85000610351562,2060100.0,0.019975501266888962,1.6380202868135711,0.218204670238804,57.97374636823802,50.88892937218989,2.8373022594379336,-0.7389062670272324,4.104863929250911,7.271175365901456,20.207073109565137,4.80999755859375,-0.4781325042262665,0.2543327331542855,-10.916867893564898,11.42553335987347,-5.331267580205292,5.839933046513863,13.195132751464854,39.64669921406678,-21.045667280289543,5.585600313359591,12,2.5183334350585938,-0.8550033569335938,0.7791671752929688,5.345001220703125,11.496673583984347,1,0.019702416670721146,2.009719110293354,166.0366668701172,1.1056633318834275,163.89666748046875,2.242723549783262,173.02999877929688,0.019702416670721146
4651,2018-12-12,171.8766632080078,175.38333129882812,171.3866729736328,171.9933319091797,2429100.0,0.01489979943669284,-6.288854876860999,-0.2317953070999818,59.25338862590289,52.74807590146862,1.446978521902139,-3.116711230495355,0.9789463542533667,4.789925026462129,20.058526156188318,6.029998779296875,0.6824048621209329,2.5838302612304744,-8.6414783058419,13.80913882830285,-3.028824022305713,8.196484544766662,10.235832757568375,76.03643340528254,11.890893190712063,5.612654283536184,12,-0.00499725341796875,-3.3783340454101562,-1.5216636657714844,2.8216705322265625,7.0500030517578125,2,-0.019994923699690803,1.6380202868135711,169.35333251953125,2.009719110293354,166.0366668701172,1.1056633318834275,163.89666748046875,-0.019994923699690803
4652,2018-12-13,170.75,175.13333129882812,169.35333251953125,174.1233367919922,1857900.0,-0.006555067959658434,1.1433894363387909,28.91381114308135,56.3984853841272,54.14513513033695,2.3125652615741217,-1.8538058972724798,1.5125386937955625,5.936098156237534,19.84544909783546,5.779998779296875,1.0810296843744425,1.3103340148925895,-9.910315270886002,12.530983300671181,-4.299990627996721,6.9206586577819,10.935246046264666,68.33713934161271,2.02744241990969,5.610324642889299,12,1.1216659545898438,-2.2516708374023438,-0.3950004577636719,3.948333740234375,5.899993896484375,3,-0.01862367599286241,-6.288854876860999,171.8766632080078,1.6380202868135711,169.35333251953125,2.009719110293354,166.0366668701172,-0.01862367599286241
4653,2018-12-14,163.93666076660156,169.30999755859375,163.7933349609375,168.5366668701172,2265000.0,-0.039902425964266075,-1.2578469455303949,1.3636367748501639,50.623601188860434,54.27434493753203,8.495519652671305,5.038554801862006,7.74897492667958,12.71169612949808,19.564283239245206,6.9566650390625,1.9127230890409237,-5.389171600341797,-16.792345583822964,6.0140023831393705,-11.09075859208238,0.3124153913987868,17.329880358737796,21.776728084170134,-45.34751537805796,5.701586991740585,12,7.935005187988281,4.561668395996094,5.962505340576172,10.761672973632812,14.770004272460938,4,0.04808775853279568,1.1433894363387909,170.75,-6.288854876860999,171.8766632080078,1.6380202868135711,169.35333251953125,0.04808775853279568
4654,2018-12-17,160.5833282470703,164.01333618164062,158.2066650390625,163.49667358398438,2946000.0,-0.020455049552982052,1.9425669536708048,0.6333351024659497,43.88178430808344,51.88709961318667,10.372863895350207,7.962945847906724,10.550087792748855,15.928899538054537,19.15967201878624,5.806671142578125,2.071413365947393,-8.211003875732416,-20.21865634123867,3.796648589773838,-14.214830108485558,-2.207177642979275,20.272882055762267,13.836580230791782,-50.51497693665148,6.003826232753128,12,9.745002746582031,7.915000915527344,10.612506866455078,14.115005493164062,11.096664428710938,0,0.07094971307932751,-1.2578469455303949,163.93666076660156,1.1433894363387909,170.75,-6.288854876860999,171.8766632080078,0.07094971307932751
4655,2018-12-18,160.7866668701172,162.67999267578125,159.0833282470703,162.10667419433594,2135400.0,0.0012662498982087822,1.9162408601086272,0.4530898920541144,45.73880780732708,50.927436112115245,7.477159040143363,7.177785756186182,9.847081303165794,15.647831605159638,19.31938334238015,3.5966644287109375,2.125101212397908,-7.404665374755865,-19.761651788625898,4.952321039114167,-13.583158581690867,-1.226172167820863,19.163561622164593,15.020387495669324,-44.99630016980911,6.178493206935009,12,6.008331298828125,7.711662292480469,9.414169311523438,13.911666870117188,4.7899932861328125,1,0.10763747690944037,1.9425669536708048,160.5833282470703,-1.2578469455303949,163.93666076660156,1.1433894363387909,170.75,0.10763747690944037
4656,2018-12-19,157.30667114257812,164.4633331298828,155.27999877929688,161.1133270263672,2248500.0,-0.021643559104003285,-1.3367261164055266,2.8838142137143388,33.93340382945199,48.47868122375066,9.506017032928042,10.936271366421266,13.015659590917778,19.070321280477742,18.64476292034843,9.183334350585938,1.418094511225945,-10.705494689941418,-23.60042361272602,2.1894342328431833,-17.152959151333732,-4.258030228549103,21.77381481157488,10.208222530335682,-43.0242969803136,6.447464461392302,12,8.024993896484375,11.191658020019531,13.133331298828125,17.39166259765625,7.443328857421875,2,0.14966520357930957,1.9162408601086272,160.7866668701172,1.9425669536708048,160.5833282470703,-1.2578469455303949,163.93666076660156,0.14966520357930957
4657,2018-12-20,153.2933349609375,157.5500030517578,150.69332885742188,156.0,3519900.0,-0.025512816160244478,1.3616540444519192,0.7110348614880168,31.67117380048208,47.10629424875195,11.650457456040186,15.055749299352385,16.61358628833898,23.088506105652158,17.545402387196436,6.8566741943359375,-0.967096293296521,-14.296163940429693,-28.539469323021564,-0.05285855783782267,-21.41781663172563,-7.174511249133758,24.35912176272413,13.96601156334678,-32.428289069329786,7.121652691295931,12,9.7449951171875,13.549995422363281,18.71666717529297,21.404998779296875,16.199996948242188,3,0.16721751996171297,-1.3367261164055266,157.30667114257812,1.9162408601086272,160.7866668701172,1.9425669536708048,160.5833282470703,0.16721751996171297
4658,2018-12-21,148.67333984375,155.0,148.4600067138672,153.6233367919922,5487900.0,-0.030138264774295487,-1.432733103458062,1.8288177062192756,25.133350075878084,44.9564157098168,15.515557427412062,19.477218866589,20.96009615895983,27.65891094546552,16.799854874643906,6.5399932861328125,-2.289647843896404,-18.15615921020509,-34.67472943864803,-1.6375889817621498,-26.415444324426545,-9.896874095983634,26.822386650612458,1.3330549183157034,-37.54264530877094,8.259285114221464,12,13.248329162597656,17.053329467773438,23.099994659423828,26.024993896484375,25.873321533203125,4,0.18817532505919865,1.3616540444519192,153.2933349609375,-1.3367261164055266,157.30667114257812,1.9162408601086272,160.7866668701172,0.18817532505919865
4659,2018-12-24,144.9633331298828,147.85667419433594,143.413330078125,147.1699981689453,2041800.0,-0.02495408200129401,1.482303298951496,0.445791191820051,15.163729946269825,40.199747218487,17.79308499959899,22.92720573315148,24.390744844854964,31.25413917079399,16.15202819699141,5.260009765625,-3.9710529958859127,-20.9548324584961,-40.11824455045013,-1.79142036654207,-30.53653850447313,-11.37312641251907,27.82882138643012,7.363433857689522,-22.80894593415085,9.581706045977015,12,14.43499755859375,18.23999786376953,26.24666976928711,29.735000610351562,29.919998168945312,0,0.23277149594060909,-1.432733103458062,148.67333984375,1.3616540444519192,153.2933349609375,-1.3367261164055266,157.30667114257812,0.23277149594060909
4660,2018-12-26,153.9933319091797,154.16000366210938,145.0,145.27999877929688,2652600.0,0.0622916056380014,1.0250538470490804,-3.9486433036455164,32.31046442814724,37.20608897429193,7.101988554627013,13.505390261181049,14.924803448126397,22.130847161307884,15.74001899505909,9.196670532226562,-3.977990251890475,-11.236500549316418,-31.097628936386883,8.624627837754048,-21.167064742851665,-1.3059363557811707,15.273363674550694,50.261284072218636,20.40323691630818,9.930564193535233,12,5.279998779296875,9.209999084472656,16.566669464111328,20.705001831054688,20.149993896484375,2,0.11485341960801643,1.482303298951496,144.9633331298828,-1.432733103458062,148.67333984375,1.3616540444519192,153.2933349609375,0.11485341960801643
4661,2018-12-27,156.23333740234375,156.3300018310547,149.72332763671875,151.55332946777344,2253600.0,0.014546120052036704,1.7113554742171526,0.5371088038078093,34.92311072176595,34.81993623402957,2.6927954805343006,11.09494708978309,12.402692403951733,19.805901096316006,15.194766016776907,6.6066741943359375,-4.161698010495087,-8.52716217041015,-28.78905395136016,11.734729610539858,-18.658108060885155,1.603783720064854,9.930954320713994,90.68617027592096,59.87614926430038,10.130945890475006,12,0.128326416015625,6.969993591308594,14.326663970947266,18.464996337890625,18.063323974609375,3,0.05980364312287989,1.0250538470490804,153.9933319091797,1.482303298951496,144.9633331298828,-1.432733103458062,148.67333984375,0.05980364312287989
4662,2018-12-28,157.06666564941406,159.69000244140625,155.17999267578125,157.3733367919922,2120700.0,0.005333869588436624,-1.2107798405313626,-0.06552791082100623,42.795863678429164,33.950187621759426,-0.31920117395816305,9.413217060282676,11.037305537277462,18.901195850109673,15.661901842912268,4.510009765625,-5.605903251130087,-6.848834228515614,-26.90269033431585,13.205021877284622,-16.875762281415717,3.17809382438449,6.367510676251754,83.88284328982252,47.853639270583486,10.026928052900116,12,-3.1283340454101562,6.136665344238281,13.038337707519531,17.631668090820312,16.916671752929688,4,0.0489176638392248,1.7113554742171526,156.23333740234375,1.0250538470490804,153.9933319091797,1.482303298951496,144.9633331298828,0.0489176638392248
4663,2018-12-31,159.63999938964844,161.086669921875,157.7866668701172,159.04666137695312,1870200.0,0.016383703885191503,-1.1199206018575245,-1.934769628818788,43.31405437406539,33.887106517979646,-3.9851975172299774,6.045926347376081,7.950845644177093,16.28615932788091,16.08599227910311,4.0200042724609375,-7.42251172287402,-3.574667358398443,-23.169579485613184,16.020244768816298,-13.372123422005814,6.222788705208927,-16.226669311523438,91.81439079983423,51.993797038051994,9.797456063607372,12,-5.701667785644531,3.5633316040039062,8.453330993652344,14.214996337890625,10.14666748046875,0,0.06172220344026247,-1.2107798405313626,157.06666564941406,1.7113554742171526,156.23333740234375,1.0250538470490804,153.9933319091797,0.06172220344026247
4664,2019-01-02,155.3433380126953,157.7433319091797,153.92333984375,156.5,2396100.0,-0.026914691765099863,1.096980763834501,-1.9494149414941495,35.65039795276954,32.76617208969547,-0.5699301197021782,9.107284412192143,11.89545582715354,20.50836467604853,17.27262341793989,5.7166595458984375,-9.220736488965287,-6.790662384033197,-25.561139005412457,11.979814237346062,-16.175900694722827,2.5945759266564323,-11.576541137695301,64.29757098845063,23.444770707529514,9.38523831068963,1,-1.4050064086914062,7.859992980957031,11.9708251953125,18.51165771484375,17.006668090820312,2,0.12361858326160369,-1.1199206018575245,159.63999938964844,-1.2107798405313626,157.06666564941406,1.7113554742171526,156.23333740234375,0.12361858326160369
4665,2019-01-03,150.0800018310547,154.5,148.82000732421875,153.27999877929688,2799300.0,-0.03388195624591561,1.014182017893908,2.766579159136182,28.861453916724713,32.20262209939244,3.3692639261489603,12.41631106101903,16.932071584268897,25.6477337106856,18.49528321993916,6.5233306884765625,-10.398459250440084,-10.409165191650402,-27.144528079441642,6.326197696140838,-18.776846635546036,-2.041483747754768,-5.966807495117166,10.271697756459695,-25.051181031669707,8.367681443895624,1,2.1699981689453125,13.123329162597656,16.841663360595703,23.774993896484375,26.406661987304688,3,0.16526738516231232,1.096980763834501,155.3433380126953,-1.1199206018575245,159.63999938964844,-1.2107798405313626,157.06666564941406,0.16526738516231232
4666,2019-01-04,157.22666931152344,159.19667053222656,152.2433319091797,152.69332885742188,2759700.0,0.04761905246052556,-1.5595106703849426,-1.4166702429487639,38.25624214059409,32.93429635940489,-4.235336069374711,4.2499798549460195,9.560220449415624,18.42628627429113,19.567921882091273,9.116668701171875,-10.744619583353426,-2.4768310546874943,-18.195535360290336,13.241873250915347,-10.336183207488915,5.382521098113926,-12.774005463867155,68.53259328181832,35.84142773375193,7.859352152801421,1,-4.9766693115234375,5.976661682128906,8.950828552246094,16.628326416015625,22.676666259765625,4,0.10759406510496361,1.014182017893908,150.0800018310547,1.096980763834501,155.3433380126953,-1.1199206018575245,159.63999938964844,0.10759406510496361
4667,2019-01-07,159.47999572753906,161.6300048828125,157.22332763671875,157.3333282470703,2177400.0,0.014331706102295838,-2.723949401039316,0.4735288474807891,45.79692042020435,35.230248619885586,-6.167359377395172,0.9797020315776876,7.15139334595878,16.114036496860365,19.841951053795384,4.40667724609375,-11.247128413777745,0.453995513916027,-13.960128949390537,14.868119977222591,-6.753066717737255,7.661057745569309,-14.694651758398408,83.21616264609608,47.11428993343465,7.207062231653287,1,-6.9583282470703125,3.7233352661132812,6.697502136230469,14.375,18.343338012695312,0,0.092906107639527,-1.5595106703849426,157.22666931152344,1.014182017893908,150.0800018310547,1.096980763834501,155.3433380126953,0.092906107639527
4668,2019-01-08,160.99667358398438,161.8633270263672,157.01666259765625,161.23333740234375,2241600.0,0.00951014482742063,5.476713837119204,-0.11024707855904012,50.403815233325574,39.145813651780664,-6.428126162806251,-0.8067375598833451,5.749601816188715,14.500671262496724,19.821019533423375,4.8466644287109375,-10.740741722509455,2.115673065185547,-12.149727328670537,16.38107345904163,-5.017027131742509,9.248373262113603,-15.537543178296858,93.35557617099532,52.18854525276548,7.132700196928044,1,-7.565010070800781,2.2066574096679688,5.180824279785156,12.858322143554688,17.6966552734375,1,0.08066417478858567,-2.723949401039316,159.47999572753906,-1.5595106703849426,157.22666931152344,1.014182017893908,150.0800018310547,0.08066417478858567
4669,2019-01-09,172.3699951171875,173.163330078125,164.6566619873047,167.0,4309200.0,0.07064320821057346,1.4456166979592553,-22.690393294648615,59.28895745623835,42.143423988235234,-15.092068274445268,-12.312523593353973,-5.479723832993898,3.1289744134568593,19.36073156292672,12.166656494140625,-9.371977540866965,13.172328186035145,-2.0133762542087084,28.358032626278998,5.579475965913218,20.76518040615707,-25.92661291425921,96.74105721327547,50.10757027915908,7.5928522201219275,1,-11.378326416015625,-9.166664123535156,-6.192497253417969,1.4850006103515625,10.463333129882812,2,-0.014987110983637364,5.476713837119204,160.99667358398438,-2.723949401039316,159.47999572753906,-1.5595106703849426,157.22666931152344,-0.014987110983637364
4670,2019-01-10,172.69000244140625,173.24000549316406,170.06333923339844,170.1566619873047,2943000.0,0.001856514087624106,-1.335796069719562,0.47175842786024413,62.99487300583954,45.26250868646563,-13.947807837866861,-13.0382150459169,-5.584249340698875,2.8064548570344243,19.449559871443604,3.176666259765625,-7.016022524335767,13.32550201416015,-2.3939167347396335,29.044920763059935,5.4657926397102585,21.185211388610043,-24.109024408462233,97.38052292160536,44.23351048278726,7.859709374449895,1,-11.659996032714844,-9.486671447753906,-5.683338165283203,1.1649932861328125,10.0333251953125,3,-0.0019688246747577853,1.4456166979592553,172.3699951171875,5.476713837119204,160.99667358398438,-2.723949401039316,159.47999572753906,-0.0019688246747577853
4671,2019-01-11,168.44000244140625,172.19667053222656,167.10667419433594,171.6666717529297,2971200.0,-0.024610573512742984,1.374803777440012,-1.2736816744466195,62.743998977041464,47.47896816408922,-8.698992470165933,-9.548435383240417,-1.0666741618193214,7.023774805393657,20.032919774543853,5.5833282470703125,-3.6675020355432366,9.247335052490229,-5.963087863260739,24.457757968241197,1.642123594614759,16.8525465103657,-17.393121662440223,70.41298403988665,11.801331767726303,7.605211457875478,1,-7.409996032714844,-5.508338928222656,0.05832672119140625,5.4149932861328125,14.776657104492188,4,0.04777167691951467,-1.335796069719562,172.69000244140625,1.4456166979592553,172.3699951171875,5.476713837119204,160.99667358398438,0.04777167691951467
4672,2019-01-14,167.57000732421875,168.22999572753906,166.34666442871094,167.0,1919700.0,-0.00516501486925669,-1.007090007317668,-0.1766550176626644,66.97000624310394,50.107407260649055,-6.90896732353886,-9.41142094508055,-0.0729645197418165,7.853357255963715,20.44306178744707,2.0933380126953125,-2.0110991677344146,8.536339569091808,-6.22525965035166,23.297938788535276,1.1555399593700884,15.917139178813528,-14.30381407383291,65.05037090404274,-0.773317298775126,7.380799609721733,1,-6.540000915527344,-8.171676635742188,2.88665771484375,6.2849884033203125,15.719985961914062,0,0.07360104856477978,1.374803777440012,168.44000244140625,-1.335796069719562,172.69000244140625,1.4456166979592553,172.3699951171875,0.07360104856477978
4673,2019-01-15,171.82000732421875,172.14666748046875,167.7066650390625,167.7066650390625,2603700.0,0.025362533951418742,-1.1588295520306264,7.216297248099369,73.88675742322313,54.35589164625502,-10.336536131443097,-13.745265363485771,-4.473561502139404,3.567608086291557,20.3755096929072,4.57666015625,-0.43243644618650023,12.392172241210943,-3.311609644267122,28.09595412668901,4.5402812984719105,20.244063183949976,-16.55643284955508,83.45635161897042,9.81492003115487,7.851890942739028,1,-10.790000915527344,-12.421676635742188,-1.1858444213867188,2.0349884033203125,12.133331298828125,1,0.03493962379298199,-1.007090007317668,167.57000732421875,1.374803777440012,168.44000244140625,-1.335796069719562,172.69000244140625,0.03493962379298199
4674,2019-01-16,171.97666931152344,175.27667236328125,171.93666076660156,172.81666564941406,1886100.0,0.0009117796567723602,-6.260788801539125,-0.20421260368287508,68.9924749217776,58.81489398014978,-8.81234605185486,-13.707386960194185,-4.754487634320469,3.3440769788664966,19.887859407975455,3.4566650390625,0.5783923537997282,11.979167175292957,-4.697569228696466,28.65590357928238,3.6407989732982458,20.31753537728767,-14.915451735009725,63.04591131456145,-12.99309323884897,8.33836820199471,1,-8.216667175292969,-12.578338623046875,-1.3016700744628906,1.878326416015625,12.486663818359375,2,0.03905564384278004,-1.1588295520306264,171.82000732421875,-1.007090007317668,167.57000732421875,1.374803777440012,168.44000244140625,0.03905564384278004
4675,2019-01-17,178.0933380126953,178.3766632080078,170.41000366210938,170.97000122070312,2963100.0,0.035566851745988615,1.0719565213077737,-8.480199818346957,71.3393270222742,62.49079230033646,-11.775786083719481,-19.458659549136883,-10.901223606517817,-2.8163342452249367,19.49328995604501,7.9666595458984375,1.6139730030449755,17.230502319335926,-1.31048926805488,35.77149390672673,7.960006525640523,26.50099811303133,-18.846265861769496,97.6448443552622,22.489556869286332,9.270495793695407,1,-10.396675109863281,-17.198341369628906,-7.9083404541015625,-4.23834228515625,4.7266693115234375,3,0.02661520238357884,-6.260788801539125,171.97666931152344,-1.1588295520306264,171.82000732421875,-1.007090007317668,167.57000732421875,0.02661520238357884
4676,2019-01-18,180.8500061035156,181.25,175.89999389648438,179.8000030517578,3112800.0,0.015478782764034582,4.783819005122029,0.14740325811046331,72.37660147679983,65.44409019551374,-12.101708609437168,-21.461422403107093,-13.561766599558126,-5.624098427354369,18.82750848323044,5.350006103515625,3.6489273244024503,18.810003662109352,-1.6686167509010659,39.28862407511977,8.570693455604129,29.049313868614576,-18.924791204598307,97.31607803789252,22.30372411067252,10.239310206505216,1,-11.716674804687472,-18.518341064453097,-10.665008544921847,-6.995010375976534,2.286666870117216,4,0.010358426707107293,1.0719565213077737,178.0933380126953,-6.260788801539125,171.97666931152344,-1.1588295520306264,171.82000732421875,0.010358426707107293
4677,2019-01-22,178.92666625976562,179.88333129882812,177.0833282470703,179.02000427246094,2185500.0,-0.010635000159464059,2.076939844896248,-0.0888930870620401,68.37058743335788,67.44039821773954,-7.967647717696366,-18.465994697072347,-11.69473708839189,-3.783250421615378,17.726290203732482,3.766677856445284,6.738092157484431,15.604997253417963,-5.758167482677663,36.96816198951359,4.923414885370164,26.286579621465762,-13.909485744675095,82.84518734170369,9.5468160141033,10.68158236804781,1,-5.973335266113281,-16.595001220703125,-8.741668701171875,-5.0716705322265625,3.6100006103515625,1,0.023976265672466024,4.783819005122029,180.8500061035156,1.0719565213077737,178.0933380126953,-6.260788801539125,171.97666931152344,0.023976265672466024
4678,2019-01-23,176.64999389648438,179.51333618164062,173.80332946777344,178.74667358398438,2279700.0,-0.012724052880837666,2.1460049769647243,22.46329900277914,71.10684042455746,68.75349632533056,-3.617459232310779,-14.741732449451405,-9.781278938054697,-1.6014961827970637,16.20851029191521,5.7100067138671875,8.952695182667213,11.929492187499989,-9.055534425950412,32.91451880095039,1.4369788807748023,22.422005494225175,-9.035562263808316,57.56450500415254,-16.175425302109588,10.492513306725199,1,-2.8516616821289062,-14.318328857421875,-6.464996337890625,-2.7949981689453125,9.533340454101591,2,0.03758844958431995,2.076939844896248,178.92666625976562,4.783819005122029,180.8500061035156,1.0719565213077737,178.0933380126953,0.03758844958431995
4679,2019-01-24,178.7066650390625,178.91000366210938,176.22000122070312,178.0,1964400.0,0.011642633533196278,3.832300860698427,-0.33704005589194225,80.28207661954848,70.67429672685377,-5.230824021066695,-14.905008650570181,-12.1239323629093,-3.7905231895403517,14.2132807245407,2.69000244140625,10.664248177199966,12.298996734619152,-7.383217017423533,31.981210486661837,2.4578898585978095,22.140103610640494,-8.910542467614619,76.5374924339466,-5.014665866013544,9.841106876021337,1,-4.908332824707031,-16.375,-8.52166748046875,-5.763336181640625,4.603332519531222,3,0.02935913768430254,2.1460049769647243,176.64999389648438,2.076939844896248,178.92666625976562,4.783819005122029,180.8500061035156,0.02935913768430254
4680,2019-01-25,171.67999267578125,175.3000030517578,169.61000061035156,172.0,6068400.0,-0.03931958755844578,-1.551575490095453,-0.4528415961305925,65.32803850081154,70.9614122294949,1.8299505715404223,-6.8358338307809845,-5.390624291849747,3.0554157848222587,12.798506456765896,9.096664428710938,11.939539702244161,4.387991333007818,-14.519768500058774,23.29575116607441,-5.065888583525464,13.8418712495411,9.57000732421875,17.783437920714594,-62.71335651196,9.453879916533289,1,2.1183395385742188,-9.34832763671875,-2.26666259765625,1.013336181640625,10.523345947265625,4,0.07446028075177624,3.832300860698427,178.7066650390625,2.1460049769647243,176.64999389648438,2.076939844896248,178.92666625976562,0.07446028075177624
4681,2019-01-28,165.57666015625,170.36666870117188,165.01333618164062,169.6999969482422,2828700.0,-0.0355506336201763,-1.0393706966456724,12.885132557695975,55.97751007669087,69.74002376656011,8.363964539706188,0.003549026761447749,0.6492792887387964,8.914982374330663,11.825487199048714,6.666656494140625,11.576310215752102,-2.1825073242187614,-20.388489726096452,16.02347507765893,-11.285498525157607,6.920483876720084,15.440539855957041,3.7883265607683785,-73.2099479333136,9.102991200938853,1,7.5550079345703125,-3.2449951171875,2.0700035095214844,5.126670837402344,13.260009765625,0,0.10414117032978365,-1.551575490095453,171.67999267578125,3.832300860698427,178.7066650390625,2.1460049769647243,176.64999389648438,0.10414117032978365
4682,2019-01-29,164.75,167.413330078125,162.2133331298828,165.6699981689453,2528100.0,-0.004992612820369113,1.3600616354161257,0.2231198214834195,53.730446013191795,67.50043360988995,9.776659635976841,1.5129064573786195,1.4076144305550713,9.511724718849848,11.393188434086793,5.1999969482421875,10.898949024359013,-3.3933341979980582,-20.96243590024966,14.175767504253542,-12.177885049123859,5.391216653127742,15.627045458984384,14.662811691582,-57.776832399696595,8.784550851125807,1,6.981666564941406,-2.4183349609375,2.164997100830078,5.5316619873046875,12.970001220703125,1,0.11160347783692148,-1.0393706966456724,165.57666015625,-1.551575490095453,171.67999267578125,3.832300860698427,178.7066650390625,0.11160347783692148
4683,2019-01-30,169.4933319091797,169.76666259765625,163.9633331298828,165.75999450683594,2197500.0,0.028791088978328938,1.7118369733398933,-4.057983513840744,46.70686610338545,65.02425485229084,5.2172281012380495,-2.5870275949835673,-3.2987524051169146,4.666498433932247,11.016040419647762,5.8033294677734375,10.653914750608124,0.8573310852050895,-16.254436010073704,17.969098180483883,-7.698552462434321,9.4132146328445,9.793890810058599,43.60149986337462,-24.699887250445364,8.5558835476394,1,2.2383346557617188,-7.1616668701171875,-4.552501678466797,-2.6500015258789062,8.426666259765625,2,0.07695485606434693,1.3600616354161257,164.75,-1.0393706966456724,165.57666015625,-1.551575490095453,171.67999267578125,0.07695485606434693
4684,2019-01-31,174.54666137695312,175.32000732421875,169.0800018310547,170.05332946777344,3026700.0,0.029814326090900067,1.0662188414986902,1.2035697353147938,51.91763973878822,62.86628959857017,0.633398245740608,-6.459088219537705,-8.416824135217865,-0.48773204196950815,10.061633459627412,6.2400054931640625,10.38796266014441,4.950494384765619,-11.145679495227427,21.046668264758665,-3.0975925552309036,12.998581324762142,3.7161279669238354,94.09960196004698,28.258884910235594,8.048086939996528,1,-2.8149948120117188,-12.214996337890625,-10.722492218017578,-8.819992065429688,6.436676025390597,3,0.06666797795978541,1.7118369733398933,169.4933319091797,1.3600616354161257,164.75,-1.0393706966456724,165.57666015625,0.06666797795978541
4685,2019-02-01,174.88333129882812,176.0,172.6666717529297,174.28334045410156,2147700.0,0.0019288247579134499,1.3529418100546624,0.13352916206808726,57.24023655977401,61.184471274456186,-0.23076337406007497,-5.103961807710846,-8.86831423625381,-0.9036125213367541,8.605598136633304,3.3333282470703125,9.324545878840553,4.0469978332519645,-9.306302650981195,17.400298317485124,-2.629652408864615,10.723648075368544,2.416490672209193,91.90037220967258,25.537627212913463,6.676650242116577,2,-3.8349990844726562,-11.758331298828125,-13.582500457763672,-11.680000305175781,8.493331909179688,4,0.048184502188871825,1.0662188414986902,174.54666137695312,1.7118369733398933,169.4933319091797,1.3600616354161257,164.75,0.048184502188871825
4686,2019-02-04,174.14332580566406,174.413330078125,172.47332763671875,174.19000244140625,1296900.0,-0.004231423816484781,6.864897466827503,-0.07779557996999059,57.40794431174693,59.96639981649942,-0.6058594246302107,-3.195454275732544,-7.868637169960721,-0.26878841155684086,7.734797241943628,2.410003662109375,8.766420403222156,2.4611595153808707,-9.311959619324142,14.234278650085884,-3.4254000519716215,8.347719082733363,2.2513068349039713,86.53282760925842,19.177728366292,5.8865595673525055,2,-3.2799911499023438,-9.108322143554688,-12.90499496459961,-10.939994812011719,11.576675415039062,0,0.046283788253690616,1.3529418100546624,174.88333129882812,1.0662188414986902,174.54666137695312,1.7118369733398933,169.4933319091797,0.046283788253690616
4687,2019-02-05,174.29666137695312,175.94000244140625,172.67999267578125,173.9633331298828,1730100.0,0.0008805136262308721,-1.2482754991976006,-7.141222621771821,53.07505941338378,57.96286859303567,-1.659548120188532,-2.299757619064394,-7.78278292515094,-0.5515387430229453,7.220753158733065,3.260009765625,7.473341909981059,1.8736618041992301,-8.440824955768733,12.188148564167193,-3.2835815757847513,7.0309051841832115,-12.083328247070312,85.84875164007683,19.68226484957637,5.157243379983985,2,-3.7349929809570312,-9.26165771484375,-14.514163970947266,-11.093330383300781,11.946670532226562,1,0.0260475932760591,6.864897466827503,174.14332580566406,1.3529418100546624,174.88333129882812,1.0662188414986902,174.54666137695312,0.0260475932760591
4688,2019-02-06,173.98333740234375,174.6233367919922,171.10000610351562,173.7866668701172,1517100.0,-0.001797647597688301,3.771996900025833,0.5900205996795606,52.481861007932736,54.87395574730059,-1.9716042482056935,-1.0156955339160731,-7.2975376112483445,-0.38758400468890386,6.6290224891955924,3.5233306884765625,5.750552179599822,0.9110046386718693,-7.900316822788255,9.722326100131994,-3.494656092058193,5.316665369401932,-11.495470886230464,70.85746920127274,4.118776919565292,4.405660730730062,2,-4.876670837402344,-8.948333740234375,-15.412506103515625,-10.780006408691406,12.086669921875,2,0.02147713611055857,-1.2482754991976006,174.29666137695312,6.864897466827503,174.14332580566406,1.3529418100546624,174.88333129882812,0.02147713611055857
4689,2019-02-07,169.7866668701172,173.3333282470703,169.1366729736328,172.2433319091797,2123700.0,-0.024121106048917706,-1.2342523842791921,-12.491271626968732,39.213987780821945,51.97239455619063,0.9238543593248494,3.138423933737357,-2.952137493505944,3.584512113160798,6.677392203870294,4.8466644287109375,4.235922870129173,-3.156499481201166,-12.086115798348317,5.773116835945984,-7.621307639774727,1.3083086773723949,-7.0297576354980436,9.470536577774318,-51.154541007355455,4.46480815857357,2,-0.6800003051757812,-4.7516632080078125,-11.215835571289062,-6.583335876464844,16.710006713867216,3,0.04790323909856786,3.771996900025833,173.98333740234375,-1.2482754991976006,174.29666137695312,6.864897466827503,174.14332580566406,0.04790323909856786
4690,2019-02-08,172.35000610351562,172.4933319091797,167.3300018310547,168.21665954589844,1758000.0,0.015097411832457608,1.3363494195098544,-1.682503105590062,38.907262085687094,50.07570033496799,-1.7147755694697366,0.5779382077714672,-5.481221477303393,0.7584485745380221,6.811336222122927,5.163330078125,2.7286697122561065,-0.5761604309082031,-9.509099986027707,8.3567791242113,-5.042630208467955,3.8903093466515486,-9.32943500476074,58.304342817647736,2.224575457247809,4.466469777559759,2,-3.2433395385742188,-7.31500244140625,-13.7791748046875,-9.146675109863281,15.223327636718778,4,0.050091853745817705,-1.2342523842791921,169.7866668701172,3.771996900025833,173.98333740234375,-1.2482754991976006,174.29666137695312,0.050091853745817705
4691,2019-02-11,176.48666381835938,176.97666931152344,173.3333282470703,173.89666748046875,2766000.0,0.024001494449377825,1.0410832435759347,0.6266100124407955,46.989633864416426,49.32672120732629,-4.62775841820735,-3.083043812088249,-9.465860217967247,-3.567865675566395,7.276121785058096,4.6266632080078125,0.6071955313915112,3.1581642150878793,-5.647954804355976,11.964283234531734,-1.2448952946340341,7.561223724809793,-13.20770409275147,94.9204687094672,40.48202013265659,4.403059509721922,2,-6.01666259765625,-9.739997863769531,-18.759998321533203,-13.283332824707031,13.300003051757812,0,0.03903977354764687,1.3363494195098544,172.35000610351562,-1.2342523842791921,169.7866668701172,3.771996900025833,173.98333740234375,0.03903977354764687
4692,2019-02-12,179.90333557128906,181.5,177.01666259765625,177.35000610351562,2097000.0,0.01935937639144303,-1.7846673648395703,0.9858428872733271,53.904009533201965,50.12640381063923,-6.3350824836334425,-5.827117447753608,-12.956755779795941,-7.1890907888038384,7.891764552518364,5.013336181640625,-0.09540698878328158,5.958169555664057,-2.877337915215179,14.793677026543293,1.540415820224439,10.375923291103675,-16.076467462244523,88.7320773815613,33.25608488394476,4.417753735439612,2,-5.488334655761719,-10.645004272460938,-22.17667007446289,-16.70000457763672,12.756668090820312,1,0.03233217233545482,1.0410832435759347,176.48666381835938,1.3363494195098544,172.35000610351562,-1.2342523842791921,169.7866668701172,0.03233217233545482
4693,2019-02-13,177.82333374023438,179.90333557128906,175.45333862304688,176.663330078125,1918500.0,-0.011561774685553083,-1.48604113921353,0.45431021603370486,48.94059576984961,49.79562114742383,-3.295795925944418,-3.451248463521921,-10.966684217960903,-5.283372326011516,8.15727247200741,4.4499969482421875,0.15538931911282816,3.5780014038085994,-5.360811684792566,12.516814492409765,-0.891405140491969,8.047407948109168,-12.936077717732502,74.05316348012427,20.363852510317372,4.469406544300577,2,-3.4083328247070312,-8.56500244140625,-19.960834503173828,-14.620002746582031,9.263336181640625,2,0.04735035606319982,-1.7846673648395703,179.90333557128906,1.0410832435759347,176.48666381835938,1.3363494195098544,172.35000610351562,0.04735035606319982
4694,2019-02-14,178.69332885742188,179.40333557128906,175.05332946777344,176.94667053222656,1400400.0,0.004892468827844665,1.7473678631144263,1.505735181921023,59.86867418555837,50.08766977251098,-3.9288938510202343,-3.99718569071797,-12.024739590442834,-6.349429488275291,8.054521963731892,4.350006103515625,0.7158994017284783,4.112163543701172,-4.971291255390895,13.195618342793239,-0.42956385584486156,8.653890943247205,-12.80930819627011,80.19286164250063,21.05448407280322,4.541727399546027,2,-4.278327941894531,-6.836662292480469,-20.375831604003906,-15.489997863769531,8.880004882812528,3,0.04128121913651661,-1.48604113921353,177.82333374023438,-1.7846673648395703,179.90333557128906,1.0410832435759347,176.48666381835938,0.04128121913651661
4695,2019-02-15,182.8333282470703,182.8699951171875,179.55332946777344,180.30999755859372,2044800.0,0.02316818101783591,1.5545585426766564,1.444661873520358,75.70252035982932,52.12040044452014,-7.624377493116697,-8.183438546009796,-16.50264189859621,-10.63993576100762,7.769520459442894,4.176666259765625,1.5218533006324435,8.01516342163086,-1.680825204209043,17.71115204747076,3.167169108710908,12.86315773455081,-16.01234882558765,99.61551692413539,32.092882271353716,4.847994312919958,2,-7.733329772949219,-10.291664123535156,-20.735828399658203,-19.62999725341797,6.3800048828125,4,0.020036529291659777,1.7473678631144263,178.69332885742188,-1.48604113921353,177.82333374023438,-1.7846673648395703,179.90333557128906,0.020036529291659777
4696,2019-02-19,182.72332763671875,183.163330078125,180.44667053222656,181.02333068847656,2005500.0,-0.0006016441936829153,1.1059361378731156,0.6737115178781921,77.35388811170623,54.81804807766708,-6.894323969151458,-8.35422283063815,-16.415227974986806,-10.749139525082398,7.177616816181838,2.7166595458984375,1.7126310540601821,7.811496734619141,-2.162057258918736,17.785050728157017,2.8247197378502165,12.798273731388065,-14.618426959579693,94.57456956483291,19.524244071068594,4.986776996768933,2,-7.476661682128906,-10.034996032714844,-20.606658935546875,-19.519996643066406,3.366668701171875,1,0.026542895021910873,1.5545585426766564,182.8333282470703,1.7473678631144263,178.69332885742188,-1.48604113921353,177.82333374023438,0.026542895021910873
4697,2019-02-20,183.21665954589844,183.3333282470703,181.5066680908203,182.5566711425781,1693500.0,0.0026998846592838355,3.089572124007174,0.3882291694716129,73.9890362903484,57.207734220157704,-6.693146675054862,-8.969553945835457,-16.928780994413927,-11.487218627966001,6.562047027193987,1.82666015625,1.6321198536699626,8.090328979492199,-2.4170321016838443,18.597690060668242,2.8366484389041773,13.34400952008022,-13.605915928660778,98.59095750758333,18.754457610742705,5.253680540588027,2,-7.8849945068359375,-10.443328857421875,-21.235824584960938,-20.013328552246094,4.4133453369140625,2,0.03585922448593082,1.1059361378731156,182.72332763671875,1.5545585426766564,182.8333282470703,1.7473678631144263,178.69332885742188,0.03585922448593082
4698,2019-02-21,183.2899932861328,184.1199951171875,180.7433319091797,182.5666656494141,1716300.0,0.00040025694397072265,1.8335659500364931,1.0959702217186345,68.5057089651778,60.46236990730835,-5.931232461202626,-8.980357250859242,-16.72746100213294,-11.782608722384396,6.445623330037334,3.3766632080078125,1.6270656916040878,7.831662750244135,-3.280600600541959,18.94392610103023,2.275531074851102,13.387794425637168,-12.032539513315243,90.84556701273829,12.28395131268033,5.55613167539304,2,-7.564994812011719,-10.123329162597656,-23.075824737548828,-20.08666229248047,6.9033355712890625,3,0.0511212325778696,3.089572124007174,183.21665954589844,1.1059361378731156,182.72332763671875,1.5545585426766564,182.8333282470703,0.0511212325778696
4699,2019-02-22,183.95333862304688,185.92333984375,183.36666870117188,183.8733367919922,1694100.0,0.003619102849103717,-3.6768174396047617,0.11060248080331209,68.93528747671363,63.79881717297796,-4.8876990153607665,-9.729307830553324,-17.17177084224599,-12.667205858838287,6.4138425859251305,2.6333465576171875,1.9193484236937763,8.232674407958996,-3.4362541124037307,19.901602928321722,2.3982101477776325,14.067138668140359,-10.895129062017503,69.07381457128142,-7.4783059546927575,5.83446426018136,2,-4.325004577636719,-9.885002136230469,-23.73917007446289,-20.75000762939453,7.893325805664034,4,0.017033293998805155,1.8335659500364931,183.2899932861328,3.089572124007174,183.21665954589844,1.1059361378731156,182.72332763671875,0.017033293998805155
4700,2019-02-25,184.4633331298828,186.3166656494141,184.2100067138672,185.0,1507500.0,0.0027724123446382087,-3.038376599634424,-6.708182338355903,71.75380858583455,66.55039214202444,-3.9098846651045847,-9.731438388097956,-17.559210039617426,-13.420672140128033,7.265404047370125,2.363327026367216,2.329429597070657,8.103501892089838,-4.024890499061172,20.231894283240848,2.039305696514333,14.167698087665343,-9.346702723618137,68.42701769709035,-6.5791231459776895,6.064196195575511,2,-3.7783355712890625,-10.198333740234375,-22.884166717529297,-21.26000213623047,7.529998779296875,0,0.01685972251277601,-3.6768174396047617,183.95333862304688,1.8335659500364931,183.2899932861328,3.089572124007174,183.21665954589844,0.01685972251277601
4701,2019-02-26,182.82000732421875,183.7433319091797,181.30999755859372,183.7433319091797,1371000.0,-0.008908685416125328,4.270810265902129,1.720479940860368,66.90469820756076,67.99491310584207,-1.423380631198711,-7.093748360820399,-15.891244624575279,-12.036784415652335,7.379002032111115,3.153335571289091,3.746601939861648,5.598008728027338,-5.727839490573814,16.92385694662849,-0.06491538127323793,11.260932837327914,-5.6873705741871845,37.26091979827718,-34.871143520277336,5.662924109300582,2,-2.135009765625,-8.555007934570312,-18.52417755126953,-19.616676330566406,9.26666259765625,1,0.03497060250263484,-3.038376599634424,184.4633331298828,-3.6768174396047617,183.95333862304688,1.8335659500364931,183.2899932861328,0.03497060250263484
4702,2019-02-27,183.1366729736328,183.85333251953125,180.5033264160156,181.9366607666016,1506900.0,0.0017321170371276118,1.5443103987762272,-1.2996645238055582,68.15177613395457,70.12948870185373,-1.3780846480440516,-6.2845129629970415,-16.142761687123993,-12.596329597337927,7.114209699601018,3.3500061035156534,5.114438389961094,4.995340728759771,-4.971283751205391,14.961965208724934,0.012028488777190205,9.978652968742352,-4.350911021712392,45.29834664538842,-25.879810955459817,4.983312239982587,2,-2.4516754150390625,-8.871673583984375,-17.4041748046875,-19.93334197998047,6.9566650390625,2,0.01612633513705375,4.270810265902129,182.82000732421875,-3.038376599634424,184.4633331298828,-3.6768174396047617,183.95333862304688,0.01612633513705375
4703,2019-02-28,182.5366668701172,184.94332885742188,182.15333557128903,182.4499969482422,2285400.0,-0.0032762750014685427,-7.20595099183137,0.07222420019327774,79.49113060910445,72.30976163780329,-0.043786051297814765,-4.908912667713764,-15.263588004728831,-12.191880688416745,7.234788440239736,2.789993286132841,5.874654383258786,3.7431678771972656,-5.523174659766056,13.009510414160587,-0.8900033912844094,8.37633914567894,-2.3953422526479073,34.97715121147152,-42.18873796337411,4.633171268481665,2,0.3983306884765625,-8.27166748046875,-14.894168853759766,-19.333335876464844,9.3699951171875,3,0.027903095306979875,1.5443103987762272,183.1366729736328,4.270810265902129,182.82000732421875,-3.038376599634424,184.4633331298828,0.027903095306979875
4704,2019-03-01,186.18333435058597,188.10333251953125,183.1666717529297,183.92999267578125,2271900.0,0.01997772580707613,-1.6120012110202846,25.999119718310187,80.46989010309433,72.83946938705496,-2.811973796349065,-8.051916321306436,-18.474853011681176,-15.97746932232775,8.006581395076061,5.5666656494140625,6.165526495537961,6.808001708984392,-2.790931050122879,16.406934468091663,2.008535329430771,11.607468088538013,-5.680007934570369,74.73688648674742,-4.615964490937856,4.799466379553632,3,-1.9083328247070597,-11.025001525878935,-18.11833572387698,-22.980003356933622,6.596664428710909,4,0.021537881039798368,-7.20595099183137,182.5366668701172,1.5443103987762272,183.1366729736328,4.270810265902129,182.82000732421875,0.021537881039798368
4705,2019-03-04,183.30999755859372,187.3333282470703,180.47000122070312,186.336669921875,1508100.0,-0.01543283560805564,1.7343992218608468,-1.3431928220754994,65.91509274141299,71.56849212368904,0.1520822903374608,-4.7588969903983696,-15.197080329418071,-13.230675039504234,8.533807496298765,6.8633270263671875,6.847362572873038,3.5133316040038665,-5.994734221485118,13.02139742949285,-1.2407013087406256,8.267364516748358,4.793334960937528,37.20520211570793,-38.51871959620913,4.754032912744497,3,0.9766693115234659,-8.15166473388669,-15.244998931884737,-20.106666564941378,9.816665649414091,0,0.046569565129084056,-1.6120012110202846,186.18333435058597,-7.20595099183137,182.5366668701172,1.5443103987762272,183.1366729736328,0.046569565129084056
4706,2019-03-05,182.20333862304688,183.64666748046875,181.94332885742188,183.3733367919922,1148400.0,-0.0060370899039104975,-1.0157642406349034,0.386562544112602,56.01255699110877,69.57110553488465,1.315570146252469,-3.1805078490239396,-13.578318557489808,-12.139908721509357,9.11636675975203,1.703338623046875,6.996739467273301,2.0036720275878963,-7.1729501916743175,11.18029424685011,-2.5846390820431964,6.591983137218989,5.899993896484375,22.707482938803576,-49.248911770715736,4.588311109631104,3,2.0833282470703125,-7.045005798339844,-14.13833999633789,-19.00000762939453,13.09332275390625,1,0.05373114104339738,1.7343992218608468,183.30999755859372,-1.6120012110202846,186.18333435058597,-7.20595099183137,182.5366668701172,0.05373114104339738
4707,2019-03-06,178.836669921875,182.94000244140625,178.17666625976562,182.3333282470703,1541400.0,-0.018477535738996798,1.0226451769660647,2.9886015363146705,52.48204525612044,67.7906984561005,4.465158278946177,0.573109870104247,-9.598727938086313,-8.834099121357099,9.256349798180555,4.763336181640625,6.117019941780825,-1.5899971008300895,-10.367733092106562,7.187738890446383,-5.978865096468326,2.7988708948081467,9.113995971679685,6.648794719577468,-62.35553951256401,4.388867995638231,3,4.3033294677734375,-3.6783370971679688,-11.105003356933594,-15.633338928222656,16.039993286132812,2,0.07408995037644273,-1.0157642406349034,182.20333862304688,1.7343992218608468,183.30999755859372,-1.6120012110202846,186.18333435058597,0.07408995037644273
4708,2019-03-07,177.72000122070312,178.7899932861328,174.55999755859375,178.7899932861328,2139600.0,-0.006244070087301989,6.906592701396118,0.30600418053997913,47.644415623933696,65.42504602801384,5.261987954739141,2.091295324138997,-7.72053694628741,-7.684275311171973,9.77096287480327,4.27667236328125,5.128273851322575,-2.893498992919916,-11.242372143763191,5.455374157923359,-7.067935568341568,1.2809375825017355,9.839704687499989,23.332537157381452,-42.428332266115234,4.17443657542164,3,3.611663818359375,-1.6866683959960938,-10.688335418701172,-14.516670227050781,16.563339233398466,3,0.0696226463369547,1.0226451769660647,178.836669921875,-1.0157642406349034,182.20333862304688,1.7343992218608468,183.30999755859372,0.0696226463369547
4709,2019-03-08,177.9199981689453,178.17666625976562,175.0,175.36666870117188,1674300.0,0.0011253485644184824,1.0717395522870776,-2.386306917844359,35.30702835104708,61.375403779704115,4.599887069193215,2.668694710026159,-7.021383778202107,-7.828381243651023,10.355578879940685,3.176666259765625,4.3223676795057315,-3.1001686096191463,-9.87192998878848,3.6715927695501875,-6.486049299203813,0.2857120799655206,8.859725238281243,26.304811895168275,-33.720684184999314,3.385880689584671,3,3.4116668701171875,-0.20333099365234375,-10.88833236694336,-14.716667175292969,14.350006103515597,4,0.07861209511186162,6.906592701396118,177.72000122070312,1.0226451769660647,178.836669921875,-1.0157642406349034,182.20333862304688,0.07861209511186162
4710,2019-03-11,180.98333740234372,181.6766662597656,178.33999633789062,178.89666748046875,1550100.0,0.01721750935771471,-1.0854107459611868,0.817234888098713,45.577796530242416,59.00574803777985,1.1074590407391156,0.300724098897291,-9.422546486314417,-10.944121605895845,10.585925900299126,3.756668090820284,3.856138960243271,-0.4684959411621321,-5.876531339753143,4.939539457428879,-3.1725136404576517,2.2355217581333875,5.063202453964863,70.68970149654716,14.413374025532164,2.704017699295506,3,0.3483276367187784,-3.266670227050753,-13.951671600341768,-17.780006408691378,6.159988403320369,0,0.06518092519604735,1.0717395522870776,177.9199981689453,6.906592701396118,177.72000122070312,1.0226451769660647,178.836669921875,0.06518092519604735
4711,2019-03-12,183.3766632080078,184.0666656494141,180.8000030517578,181.8999938964844,1557900.0,0.013224011889799048,1.2870389658948012,0.7076678951678912,50.37083666353098,57.03008809662168,-1.3394597631810257,-1.6337154394109916,-11.184445586579614,-13.308709542540015,11.077536504168053,3.2666625976562784,3.3498853064845946,1.5803298950195312,-3.3529295091798588,6.513589299218921,-0.8862998070801495,4.046959597119212,1.9806841104378918,92.74191089018301,40.09063698041384,2.466629702099692,3,-2.0449981689453125,-5.659996032714844,-16.289997100830078,-20.17333221435547,-8.376663208007812,1,0.05316925190715449,-1.0854107459611868,180.98333740234372,1.0717395522870776,177.9199981689453,6.906592701396118,177.72000122070312,0.05316925190715449
4712,2019-03-13,185.72000122070312,186.8999938964844,183.6666717529297,183.71665954589844,1437600.0,0.012778823497498148,-2.0744977982197406,1.3566623611470165,55.09577965399907,54.31949354605441,-3.663021969977848,-3.709108062433188,-12.882973220887209,-15.735106276966405,11.153214066883429,3.523330688476591,2.7549360753602343,3.6328346252441293,-1.511831065790659,8.777500316278918,1.060501779726735,6.205167470761523,-11.160003662109375,90.43765781227954,40.85721167119455,2.5723328455173906,3,-4.388336181640625,-8.003334045410156,-17.770832061767578,-22.51667022705078,-9.699996948242188,2,0.05156504465488032,1.2870389658948012,183.3766632080078,-1.0854107459611868,180.98333740234372,1.0717395522870776,177.9199981689453,0.05156504465488032
4713,2019-03-14,186.2433319091797,186.47332763671875,183.1566619873047,185.6666717529297,1696200.0,0.0028178477548825853,5.398804792605023,0.28784912903397797,54.830532096579084,51.47067598977493,-4.028956130619008,-3.762179139993748,-12.825076719563242,-16.339295773298375,11.442160029201826,3.3166656494140625,2.3869663716328375,3.735165405273449,-1.3176014268451581,8.787932237392056,1.2087819892141454,6.261548821332752,-11.436534423828135,94.48182920918377,45.41047442748189,2.5263834160593017,3,-5.296669006347656,-8.526664733886719,-18.444995880126953,-23.040000915527344,-22.556671142578125,3,0.04635511623599009,-2.0744977982197406,185.72000122070312,1.2870389658948012,183.3766632080078,-1.0854107459611868,180.98333740234372,0.04635511623599009
4714,2019-03-15,186.07000732421875,186.9966735839844,185.01333618164062,186.79666137695312,3847200.0,-0.0009306351168881788,2.5206804084616405,-1.2601079593564775,53.437963845138654,50.084328334633355,-4.328595601660709,-3.170426003873473,-11.922039915604131,-16.138911174009564,11.842316205737754,1.9833374023437784,1.940370037130407,3.193006896972662,-1.7632778880554554,8.14929168200078,0.7148645044586033,5.671149289486721,-11.021345910644527,89.29535856054007,40.909613583893396,2.478142392514057,3,-5.2916717529296875,-8.353340148925781,-18.99917221069336,-22.866676330566406,-19.263336181640625,4,0.04414109102264652,5.398804792605023,186.2433319091797,-2.0744977982197406,185.72000122070312,1.2870389658948012,183.3766632080078,0.04414109102264652
4715,2019-03-18,186.4966735839844,186.6233367919922,184.3633270263672,186.1566619873047,1723500.0,0.0022930415594717424,6.617950366465218,-0.4679139893327005,58.29947465662551,50.33843029746855,-4.755820189607618,-3.487371111348665,-11.429311955412203,-16.43979918123992,11.738530545228832,2.260009765625,1.3113328361740457,3.436505889892601,-1.777074073874985,8.650085853660187,0.8297159080088079,6.043295871776394,-10.970091683593779,91.93115081075095,40.39750509441739,2.6067899818837943,3,-5.718338012695341,-8.780006408691435,-19.425838470459013,-23.29334259033206,-17.116668701171903,0,0.030956748865961004,2.5206804084616405,186.07000732421875,5.398804792605023,186.2433319091797,-2.0744977982197406,185.72000122070312,0.030956748865961004
4716,2019-03-19,187.5733337402344,188.47332763671875,185.1366729736328,186.6666717529297,1679400.0,0.005773079677826809,1.465523753685528,2.666561953058246,59.68280884410788,51.13851514057826,-5.577135451722057,-4.408054097611966,-11.785504791819278,-17.421198438311308,11.706221832333732,3.3366546630859375,0.3334552315360213,4.27066574096682,-1.3148569883555012,9.85618847028914,1.477904376305645,7.063427105627994,-11.587948172500035,83.07221187430636,29.479598475069025,2.7927613646611675,3,-6.056671142578153,-6.670005798339872,-20.502498626709013,-24.37000274658206,-14.979995727539091,1,-0.0022924790320452137,6.617950366465218,186.4966735839844,2.5206804084616405,186.07000732421875,5.398804792605023,186.2433319091797,-0.0022924790320452137
4717,2019-03-20,189.7866668701172,190.5733337402344,186.9966735839844,187.6666717529297,1959300.0,0.011799828289814185,-1.067438722139445,2.3382419764720987,64.78185121580921,53.04267465078666,-6.787660890947535,-6.433806287485538,-13.31043956131441,-19.5015888846919,11.774475987728094,3.57666015625,0.030883581988604192,6.155498504638672,-0.13680922782404537,12.44780623710139,3.0093446384073275,9.301652370870016,-13.05200477824377,89.39326295778874,32.06430238326891,3.146153866231357,3,-7.0,-7.220001220703125,-21.178333282470703,-26.583335876464844,-16.75,2,-0.07791204257903228,1.465523753685528,187.5733337402344,6.617950366465218,186.4966735839844,2.5206804084616405,186.07000732421875,-0.07791204257903228
4718,2019-03-21,192.66000366210938,193.07666015625,188.91000366210938,189.26333618164062,1538700.0,0.015139824305774763,-1.0308646566213986,1.602205331951402,63.635102047634355,56.19023839485191,-8.179001458486908,-9.032261565367179,-15.496690826489385,-22.097145819691605,11.87365899461303,4.166656494140625,0.17636163427638962,8.560334777832026,1.0899580451819588,16.030711510482092,4.825146411506978,12.295523144157073,-14.818247838367085,95.21817325322178,38.435072187326625,3.735188366325036,3,-6.9516754150390625,-8.8416748046875,-20.82333755493164,-29.45667266845703,-22.546676635742188,3,-0.08636976577054345,-1.067438722139445,189.7866668701172,1.465523753685528,187.5733337402344,6.617950366465218,186.4966735839844,-0.08636976577054345
4719,2019-03-22,187.086669921875,191.4266662597656,186.9166717529297,191.22000122070312,1688100.0,-0.028928338182786395,-1.0163935544609717,-1.2168784029038113,57.139272169680225,57.47484679923389,-1.3059688317116525,-3.3857391921598605,-9.653520211508066,-16.32783345484367,11.544888676801431,5.7433319091796875,0.5642072116363579,2.8303344726562614,-4.757618373915221,10.418287319227744,-0.9636419506294658,6.6243108959419885,-7.721423664881939,31.254892415027395,-26.84783670596767,3.7939764232857396,3,-0.14833831787109375,-3.268341064453125,-15.250003814697266,-23.883338928222656,-16.876663208007812,4,-0.12507576924130925,-1.0308646566213986,192.66000366210938,-1.067438722139445,189.7866668701172,1.465523753685528,187.5733337402344,-0.12507576924130925
4720,2019-03-25,187.5733337402344,188.3733367919922,185.86666870117188,187.0,1185600.0,0.0026012746849501944,1.306742866771512,-0.13870984413878318,60.394885615142826,58.58863001607965,-0.8487958968526357,-3.8234958866519833,-9.869444998083338,-16.58160498366189,11.052398142777012,2.5066680908203125,1.2390164750509314,3.161498260498064,-4.570416588346802,10.89341310934293,-0.7044591639243833,7.027455684920511,-6.836946093315646,30.688472292954206,-30.574111734941727,3.865957424422436,3,0.5433273315429403,-3.7550048828125284,-14.437500000000028,-24.37000274658206,-21.889999389648466,0,-0.11071223282951037,-1.0163935544609717,187.086669921875,-1.0308646566213986,192.66000366210938,-1.067438722139445,189.7866668701172,-0.11071223282951037
4721,2019-03-26,189.2133331298828,191.07666015625,188.4066619873047,189.48666381835938,1173300.0,0.008743243812681767,-1.8303772898216668,-0.47673923457707756,71.52538402858889,60.414141613256305,-1.7587466088702968,-5.22800762668561,-11.077055202742088,-17.92875016885884,11.297662116504362,3.5033264160155966,2.274131087503804,4.481831359863293,-3.49766395996852,12.461326679695105,0.4920836999473863,8.471579019779199,-7.242918232030945,46.41703737878666,-20.85519567964201,3.9897476599159,3,-1.0966720581054688,-5.3950042724609375,-15.392501831054688,-26.01000213623047,-21.843338012695312,1,-0.10481992954194197,1.306742866771512,187.5733337402344,-1.0163935544609717,187.086669921875,-1.0308646566213986,192.66000366210938,-0.10481992954194197
4722,2019-03-27,186.08999633789062,189.2100067138672,184.0033264160156,188.52333068847656,1432800.0,-0.01650695931585444,1.7355446437518938,8.902528889633228,66.02834127344046,61.65834263290756,1.5897752093969757,-1.9732398237044322,-7.520660909899277,-14.596726309194764,11.36493611274326,5.210006713867216,2.8908496427723662,1.2108283996581974,-6.753692454370679,9.175349253687074,-2.7714320273562407,5.193088826672636,-3.008956914198933,22.997830583724575,-47.77395021082985,3.9822604270144395,3,2.4499969482421875,-2.27166748046875,-12.12249755859375,-22.801666259765625,-16.776657104492188,2,-0.07252758660217784,-1.8303772898216668,189.2133331298828,1.306742866771512,187.5733337402344,-1.0163935544609717,187.086669921875,-0.07252758660217784
4723,2019-03-28,187.6300048828125,187.9933319091797,184.92999267578125,186.19332885742188,984900.0,0.008275611667623473,1.83205902268367,-0.5904145581328266,67.68671729212886,63.24153746035091,0.2985472374222127,-3.280285394961197,-8.737799377252202,-16.07856154666206,11.25240695500447,3.0633392333984375,3.300887246263869,2.4961700439453125,-5.478688504197407,10.471028592088032,-1.4912592301260474,6.483599318016672,-3.6266784667969034,48.85507794514279,-26.403765419652835,3.9874292740713586,3,0.9099884033203125,-3.811676025390625,-13.577507019042969,-24.256675720214844,-18.136672973632812,3,-0.07777720851102587,1.7355446437518938,186.08999633789062,-1.8303772898216668,189.2133331298828,1.306742866771512,187.5733337402344,-0.07777720851102587
4724,2019-03-29,190.19332885742188,190.663330078125,187.21665954589844,188.5666656494141,1521300.0,0.013661588807239777,1.6857183622755025,1.132240796992142,67.08719427197695,64.21795075094552,-1.8085641041904523,-5.82651572419536,-10.946860800962554,-18.55453737877957,10.794710885741644,3.4466705322265625,3.492105676708462,4.858994293212902,-3.422694827659029,13.140683414084833,0.7181497327769364,8.999838853648868,-6.190002441406278,87.51181081978959,11.192719459186321,4.140844560435972,3,-1.6533355712890625,-6.375,-15.74749755859375,-26.426666259765625,-26.423324584960938,4,-0.10557679363248129,1.83205902268367,187.6300048828125,1.7355446437518938,186.08999633789062,-1.8303772898216668,189.2133331298828,-0.10557679363248129
4725,2019-04-01,191.8466644287109,193.2833404541016,190.9366607666016,191.6666717529297,1741200.0,0.00869292094113594,-1.8617789356160277,0.11065147038129866,66.15796257549344,64.93741227665501,-2.9314709086548874,-7.175400645445251,-12.416606474169868,-20.097303555604583,11.039029661426286,3.090011596679716,3.721389531508237,6.08549652099606,-2.6257067397705782,14.796699781762698,1.7298948906127407,10.441098151379379,-6.936004638671875,84.51860073169676,9.85235804859488,4.3556016303833225,4,-3.2033309936523153,-7.924995422363253,-14.998329162597628,-27.17832946777341,-26.61332702636716,0,-0.1127809950685057,1.6857183622755025,190.19332885742188,1.83205902268367,187.6300048828125,1.7355446437518938,186.08999633789062,-0.1127809950685057
4726,2019-04-02,191.9933319091797,193.26333618164062,191.70333862304688,193.0,1737600.0,0.0007645036774839298,1.034769974823115,-5.592828077315227,63.06218891720789,64.74633868792154,-2.6655363084750547,-6.905045827742953,-12.463063790034653,-20.08448279880855,11.296551727337437,1.55999755859375,4.043752576817155,5.742664337158203,-3.2232778440487095,14.708606518365116,1.2596932465547468,10.22563542776166,-6.077950439453133,86.09906688042071,12.873113486660046,4.482971090603458,4,-3.3499984741210938,-8.071662902832031,-14.518333435058594,-27.128334045410156,-26.639999389648438,1,-0.1370359964951252,-1.8617789356160277,191.8466644287109,1.6857183622755025,190.19332885742188,1.83205902268367,187.6300048828125,-0.1370359964951252
4727,2019-04-03,192.086669921875,193.4166717529297,191.3466644287109,192.9900054931641,1401600.0,0.00048615236668458905,1.3567426710098043,0.897351947008653,62.38870517231005,64.60785014621884,-2.680155796246936,-6.276636902180115,-12.391036447622298,-20.081582712362973,12.30173801784119,2.0700073242187784,4.243625744944836,5.173502349853521,-3.4368586482103467,13.78386334791739,0.8683218508215873,9.478682848885455,-5.287133374023455,84.3283595507234,13.221434077203327,4.305180499031935,4,-3.3766708374023438,-8.098335266113281,-14.611671447753906,-27.22167205810547,-26.98333740234375,2,-0.12867459680955584,1.034769974823115,191.9933319091797,-1.8617789356160277,191.8466644287109,1.6857183622755025,190.19332885742188,-0.12867459680955584
4728,2019-04-04,190.0933380126953,192.3866729736328,186.6000061035156,192.3866729736328,1965600.0,-0.010377252674484971,4.046508223771782,2.5387408996468857,57.91890237639451,64.69447572474265,-1.2171944314210918,-3.487607986341402,-10.17869721486315,-18.1409554834498,12.590940406952106,5.786666870117216,4.292155347601465,2.5615036010742074,-4.979279643962371,10.102286846110786,-1.2088880214440962,6.331895223592511,3.323333740234375,51.246930520642096,-16.83392472751369,3.770391622518292,4,-1.3833389282226562,-6.105003356933594,-12.618339538574219,-25.22834014892578,-30.510009765625,3,-0.10931471347990684,1.3567426710098043,192.086669921875,1.034769974823115,191.9933319091797,-1.8617789356160277,191.8466644287109,-0.10931471347990684
4729,2019-04-05,191.9066619873047,192.64666748046875,190.89666748046875,191.5066680908203,1356000.0,0.009539124272141875,-1.1605003390852233,-0.17441581944961942,60.09703202523877,64.66138088141999,-2.5422449070660207,-4.426298492182582,-11.813730228317468,-19.966850271877206,12.91385204198975,2.5533294677734375,4.049626945507384,3.6754943847656136,-2.6001324680258335,9.95112123755706,0.53768095836989,6.813307811161337,1.510009765625,77.84826419123564,12.256204231784466,3.137813426395719,4,-3.1966629028320312,-7.918327331542969,-13.306663513183594,-27.041664123535156,-29.4566650390625,4,-0.11679287131578431,4.046508223771782,190.0933380126953,1.3567426710098043,192.086669921875,1.034769974823115,191.9933319091797,-0.11679287131578431
4730,2019-04-08,192.77999877929688,192.9566650390625,189.1999969482422,191.48666381835938,1509600.0,0.004550841450464915,3.5627525112124245,3.233386739909972,59.79187136704649,63.357657252359715,-2.9048190176326045,-4.606734719203843,-12.26842652670004,-20.8081021572213,13.477590740517531,3.7566680908203125,3.6423040494603356,3.958998107910162,-1.6280988759807826,9.546095091801106,1.1654496159646897,6.752546599855634,0.5003396606445278,90.6600527827335,26.152242399340153,2.793548491945475,4,-4.069999694824219,-8.791664123535156,-13.063331604003906,-27.02166748046875,-29.73333740234375,0,-0.15048238764669708,-1.1605003390852233,191.9066619873047,4.046508223771782,190.0933380126953,1.3567426710098043,192.086669921875,-0.15048238764669708
4731,2019-04-09,193.1266632080078,193.8500061035156,192.01333618164062,192.4566650390625,1478700.0,0.0017982385667913992,-1.3597635688169254,0.5180391694195375,56.75565568963921,62.32735885415956,-2.9480161914903817,-4.4116910761653685,-11.987031978556189,-20.9683327861774,13.713049539474406,1.8366699218749716,3.829080377462816,3.818162536621088,-1.4617725671322432,9.09809764037442,1.1781949847444082,6.458130088497768,-6.526657104492216,90.02285661368575,27.478854253972877,2.639967551876671,4,-3.736663818359375,-8.921661376953125,-13.404163360595703,-27.368331909179688,-29.216659545898438,1,-0.14443021663777955,3.5627525112124245,192.77999877929688,-1.1605003390852233,191.9066619873047,4.046508223771782,190.0933380126953,-0.14443021663777955
4732,2019-04-10,195.29666137695312,195.61666870117188,191.6699981689453,193.19667053222656,1508700.0,0.011236139706965798,1.880775634992677,3.134323259468446,55.48922587416675,60.972082029941554,-4.10655766469435,-6.142365794717989,-13.464156581882435,-22.934405568898967,13.61847464534508,3.9466705322265625,3.967204612031736,5.509327697753918,-0.12541909364273351,11.144074489150569,2.691954302055592,8.326701093452243,-8.551655273437518,96.4509338044663,36.46860138979099,2.81737339569832,4,-4.188323974609375,-10.208328247070312,-15.574161529541016,-29.538330078125,-31.916656494140625,2,-0.15332227722841896,-1.3597635688169254,193.1266632080078,3.5627525112124245,192.77999877929688,-1.1605003390852233,191.9066619873047,-0.15332227722841896
4733,2019-04-11,194.8766632080078,195.5200042724609,192.47666931152344,195.29666137695312,1161900.0,-0.0021505650223823114,6.0229405447282955,-0.2,70.64851358205249,61.3677841755055,-2.850254268055494,-5.314915780141945,-12.494794870599065,-22.285306456384006,13.626201083490388,3.0433349609374716,3.684341731061096,4.657662963867182,-1.1539202103428465,10.46924613807721,1.7518713767621534,7.56345455097221,-7.776790600585969,88.46745600121753,23.82471424227643,2.905791587105016,4,-3.7683258056640625,-9.788330078125,-15.727497100830078,-29.118331909179688,-33.80332946777344,3,-0.15278038015612494,1.880775634992677,195.29666137695312,-1.3597635688169254,193.1266632080078,3.5627525112124245,192.77999877929688,-0.15278038015612494
4734,2019-04-12,194.2833404541016,196.44000244140625,193.5833282470703,195.9933319091797,1137300.0,-0.0030446064918143723,1.1946287482709306,4.0714259763850364,67.68585049914864,61.537549500356086,-1.8056325049070665,-4.294924211331619,-11.510585187089617,-21.54384276736127,13.613972909516878,2.8566741943359375,3.7726302088994714,3.653673553466831,-2.083750171401391,9.391097278335053,0.78496169103272,6.522385415900942,-6.842796002929759,70.21187360505517,1.2215114943308834,2.8687118624341053,4,-2.7633361816406534,-8.563339233398466,-15.600841522216825,-28.525009155273466,-33.09667968750003,4,-0.17860518624976485,6.0229405447282955,194.8766632080078,1.880775634992677,195.29666137695312,-1.3597635688169254,193.1266632080078,-0.17860518624976485
4735,2019-04-15,192.2700042724609,195.44332885742188,191.6866607666016,195.14666748046875,1601400.0,-0.010362886374790992,1.165235324899174,1.682267592311718,57.90110153634493,60.964095346926875,0.30627797166135906,-1.9256150321201062,-9.132551514835853,-19.41864879001065,13.57766106723336,3.756668090820284,3.650122127099962,1.3516708374023096,-4.083171005447099,6.786512680251718,-1.3657500840224088,4.069091758827028,-4.289492341875018,12.57873304180589,-56.81874408102675,2.7174209214247105,4,-0.7499999999999716,-4.880004882812472,-12.745838165283175,-26.511672973632784,-30.480010986328097,0,-0.15509443314913307,1.1946287482709306,194.2833404541016,6.0229405447282955,194.8766632080078,1.880775634992677,195.29666137695312,-0.15509443314913307
4736,2019-04-16,187.1433258056641,194.163330078125,185.92999267578125,194.02999877929688,2602800.0,-0.026663953569855514,1.3019575470188844,2.393979578305231,52.467199199413926,59.86170579438286,5.221757043069715,3.3383557863106716,-3.6693724981990385,-14.01787446135046,13.400990383674621,8.23333740234375,3.2489722160782435,-3.7535072326659815,-9.247150777176245,1.7401363118442816,-6.500329004921099,-1.0066854604108642,9.296676635742159,11.544548073126244,-61.08987507458843,2.7468217722551267,4,4.041671752929659,1.4766769409179403,-7.6191596984863565,-21.384994506835966,-29.216659545898466,1,-0.1287604798352988,1.165235324899174,192.2700042724609,1.1946287482709306,194.2833404541016,6.0229405447282955,194.8766632080078,-0.1287604798352988
4737,2019-04-17,175.0,188.5833282470703,173.88999938964844,188.3333282470703,5093400.0,-0.06488783798933939,1.1243374833578026,1.936105910375015,30.23472281522193,56.78568584314146,16.412387620037634,15.090816257784667,8.671342042829025,-1.6819616099234622,13.480462192154913,14.693328857421875,2.4344310886902463,-15.157499694824224,-24.147554117623912,-6.167445272024537,-19.652526906224068,-10.66247248342438,21.229802246093755,4.92239671898863,-67.79858533423041,4.495027211399842,4,10.165000915527344,10.165000915527344,4.524166107177734,-8.448333740234375,-16.156661987304688,2,-0.0633714076450893,1.3019575470188844,187.1433258056641,1.165235324899174,192.2700042724609,1.1946287482709306,194.2833404541016,-0.0633714076450893
4738,2019-04-18,176.02000427246094,179.26666259765625,174.51333618164062,176.6666717529297,7310400.0,0.0058285958426338436,-1.5974435300297671,0.04850007953646833,26.69371831923125,53.07420654247396,14.735766420435255,13.44984716869115,7.874749686192786,-2.535449127536168,13.15980038704709,4.753326416015625,1.6979581398867367,-13.305495452880848,-24.1988724337032,-2.412118472058495,-18.75218394329204,-7.858806962469657,19.316205859375003,9.445696649901175,-58.86779488494012,5.446688490411178,4,9.144996643066406,9.144996643066406,3.504161834716797,-7.5583343505859375,-18.946670532226562,3,-0.07181001637792839,1.1243374833578026,175.0,1.3019575470188844,187.1433258056641,1.165235324899174,192.2700042724609,-0.07181001637792839
4739,2019-04-22,163.68666076660156,168.6233367919922,162.22000122070312,166.63333129882812,11266800.0,-0.07006785141743677,-1.1780091397193728,4.5567012741859365,15.73097343292278,48.178551216460214,25.306368168372416,25.233995376345717,20.428088782015436,9.905294754542751,13.737974368450828,13.800003051757812,0.5881424875712185,-24.468838500976574,-40.28769185991419,-8.649985142038958,-32.378265180445396,-16.55941182150775,30.791700935546885,4.41454739854978,-59.29418400514099,7.909426679468813,4,15.643341064453125,15.643341064453125,15.645004272460938,4.7750091552734375,-6.3766632080078125,0,-0.015965424513690207,-1.5974435300297671,176.02000427246094,1.1243374833578026,175.0,1.3019575470188844,187.1433258056641,-0.015965424513690207
4740,2019-04-23,166.80667114257812,167.76666259765625,162.47332763671875,165.32666015625,6303600.0,0.019060871309638072,2.1137320372315123,-0.5022655129380208,21.41777866589183,44.25212043604384,20.24339559639634,21.58510844268244,17.48622789370242,6.838948069777757,14.601889108722176,5.2933349609375,-0.29328066692167454,-20.310494995117182,-38.79230630642539,-1.8286836838089755,-29.551400650771285,-11.069589339463079,25.736188930683596,14.35877250723451,-44.5961325159695,9.2409056556541,4,12.523330688476562,12.523330688476562,12.44083023071289,1.654998779296875,-7.73333740234375,1,-0.03369176027242249,-1.1780091397193728,163.68666076660156,-1.5974435300297671,176.02000427246094,1.1243374833578026,175.0,-0.03369176027242249
4741,2019-04-24,169.3800048828125,170.55667114257812,167.0,168.3333282470703,4776900.0,0.015427043310724864,1.092153862033991,0.7072086933212364,25.605220380282788,40.93167538116784,15.586440253098203,18.392731564694174,14.991261815513894,4.368956323829025,14.829141617891251,3.75,-1.442838469861215,-16.745494842529297,-36.81399509988253,3.323005414823939,-26.7797449712059,-6.711244713852693,21.343483659295714,27.158953249520906,-27.40550653479056,10.034250128676618,4,9.949996948242188,9.949996948242188,9.867496490478516,-0.9183349609375,-14.430007934570312,2,-0.04481055247300836,2.1137320372315123,166.80667114257812,-1.1780091397193728,163.68666076660156,-1.5974435300297671,176.02000427246094,-0.04481055247300836
4742,2019-04-25,172.5933380126953,173.93333435058594,169.60333251953125,171.0433349609375,4370700.0,0.018971147935117783,1.047284257458958,1.480880530650922,31.679233226837056,36.60175534169946,9.849774788476793,14.879287358459237,11.78510493642591,1.1454272796899545,15.833963176362676,4.5533294677734375,-2.692851493488689,-12.857328796386724,-33.81868415675072,8.104026563977271,-23.338006476568722,-2.3766511162047266,16.419941290128605,60.85260076801203,5.626074333739588,10.480677680181998,4,6.736663818359375,6.736663818359375,8.616657257080078,-3.9466705322265625,-19.836669921875,3,-0.08497820322503336,1.092153862033991,169.3800048828125,2.1137320372315123,166.80667114257812,-1.1780091397193728,163.68666076660156,-0.08497820322503336
4743,2019-04-26,173.0366668701172,174.79666137695312,170.6699981689453,173.8300018310547,2122500.0,0.002568632500689283,2.0269063314940623,-0.5118279993305834,29.66157667744659,32.376836028177,6.685721097200428,14.004630180097195,11.42130674351651,0.6993267098766864,16.83126494841898,4.1266632080078125,-3.9776846506017876,-11.684333038330067,-33.33105197000927,9.962385893349136,-22.507692504169654,-0.8609735724904795,14.369015747779486,86.00586733703459,32.25117024792518,10.823359465839602,4,5.7949981689453125,6.2933349609375,9.639999389648438,-1.6283340454101562,-14.893341064453125,4,-0.08202497837106115,1.047284257458958,172.5933380126953,1.092153862033991,169.3800048828125,2.1137320372315123,166.80667114257812,-0.08202497837106115
4744,2019-04-29,170.1133270263672,174.0,169.97332763671875,173.3333282470703,2257500.0,-0.016894337464002818,-1.3009556361607142,4.058816741037083,26.603361405420898,28.89930934696322,6.503950191743854,16.175837892799677,14.36380070345777,3.550175984173052,17.425830416348813,4.02667236328125,-5.615009795888,-13.603672790527355,-36.03032278151207,8.822977200457359,-24.816997786019726,-2.390347795034984,15.78121470769787,61.99620614594451,12.376498308832588,11.213324995492359,4,8.078338623046875,9.2166748046875,14.650001525878906,4.9333343505859375,-8.426666259765625,0,-0.07665474254178595,2.0269063314940623,173.0366668701172,1.047284257458958,172.5933380126953,1.092153862033991,169.3800048828125,-0.07665474254178595
4745,2019-04-30,170.2100067138672,171.20333862304688,169.49667358398438,170.58999633789062,2109900.0,0.0005683251817478752,1.1244693480222232,0.11800915526996673,26.222617949187224,25.983244763604706,3.2955432260411897,15.151929493863236,14.154328501273937,3.2847096727795133,17.632456751779323,1.7066650390625,-7.736796955588602,-12.425160217285168,-35.283878051049186,10.43355761647885,-23.85451913416719,-0.9958013004031443,14.264062589396161,41.17155483186616,-3.19956076987998,11.42935891688201,4,5.191658020019531,9.1199951171875,15.168323516845703,4.8366546630859375,-8.463333129882812,1,-0.07578878236553444,-1.3009556361607142,170.1133270263672,2.0269063314940623,173.0366668701172,1.047284257458958,172.5933380126953,-0.07578878236553444
4746,2019-05-01,165.68333435058594,170.6666717529297,165.50999450683594,170.5366668701172,2823300.0,-0.026594631248037293,1.0169497594805257,12.772276432558327,20.706967185277918,24.92460524916648,4.981886756409011,18.557934405893548,18.516828675202134,7.774816430654653,18.009140318092022,5.15667724609375,-10.083584532267906,-15.636332702636707,-39.243437954520545,7.97077254924713,-27.43988532857861,-3.832780076694803,17.455490867723796,1.866545297406718,-34.43313662704418,11.803552625941917,5,5.05999755859375,13.64666748046875,20.284160614013672,11.961662292480469,0.663330078125,2,-0.03989538619717059,1.1244693480222232,170.2100067138672,-1.3009556361607142,170.1133270263672,2.0269063314940623,173.0366668701172,-0.03989538619717059
4747,2019-05-02,167.3699951171875,168.70333862304688,165.3333282470703,165.48666381835938,2431500.0,0.010180026694975863,-2.077631615618294,-0.38804909641963353,23.456013165113745,24.564860232042314,2.345772907610865,15.73116431674282,16.666305994650656,6.059589702562874,18.504550384993816,3.3700103759765625,-12.248059642287501,-12.713838195800776,-36.534539201675784,11.106862810074233,-24.624188698738266,-0.8034876928632855,14.51370066126583,21.52166516981114,-7.841272173837627,11.910350502937497,5,1.138336181640625,11.960006713867188,18.59749984741211,10.275001525878906,2.5366668701171875,3,-0.07420683832994801,1.0169497594805257,165.68333435058594,1.1244693480222232,170.2100067138672,-1.3009556361607142,170.1133270263672,-0.07420683832994801
4748,2019-05-03,169.31333923339844,169.76666259765625,168.11000061035156,168.82333374023438,1387200.0,0.011611066337489317,1.3723328708306475,0.2601801889391214,26.51579338919828,25.763173560517366,-0.7252226819391865,12.807880248374744,14.57593918788038,4.244523327989413,20.062471836923955,2.39666748046875,-14.065546393455918,-9.731494140624989,-33.52665275424704,14.063664472997061,-21.629073447436014,2.1660851661860363,11.390534871589892,45.9231767371681,20.82982047798849,11.897579306811032,5,-0.6783447265625,10.01666259765625,16.865821838378906,8.331657409667969,-0.4600067138671875,4,-0.09778716324149006,-2.077631615618294,167.3699951171875,1.0169497594805257,165.68333435058594,1.1244693480222232,170.2100067138672,-0.09778716324149006
4749,2019-05-06,169.4933319091797,169.6300048828125,165.56333923339844,165.7133331298828,2269800.0,0.0010630743956512312,1.0065728053004066,7.714196742752156,27.813509411212863,26.473810309997482,0.005678654910013847,11.449672477953015,14.226599188136845,4.160987654922991,21.757690428815824,4.0666656494140625,-14.237011566894012,-8.430834960937489,-31.78252666375471,14.920856741879732,-20.1066808123461,3.2450108904711215,10.101509822751524,70.86876164877813,42.366847684575625,11.675845851408614,5,0.5716629028320312,9.836669921875,16.685829162597656,8.151664733886719,-2.1866607666015625,0,-0.06696432228730598,1.3723328708306475,169.31333923339844,-2.077631615618294,167.3699951171875,1.0169497594805257,165.68333435058594,-0.06696432228730598
4750,2019-05-07,163.77000427246094,168.3333282470703,163.07333374023438,167.60000610351562,3519000.0,-0.03376727315612338,-1.0140337757108178,-1.0132283248427698,27.493926069064727,26.68366649763992,5.870278349180495,15.692786677441973,19.694141196072053,9.895512980212402,24.01868712060139,6.4199981689453125,-14.586106528838457,-12.703662872314453,-35.77220029148771,10.3648745468588,-24.23793158190108,-1.1693941627278264,14.782347028796579,9.17475991535999,-20.585154554120557,11.534268709586625,5,5.1649932861328125,15.55999755859375,22.409156799316406,13.874992370605469,4.763336181640625,1,-0.012721154372038468,1.0065728053004066,169.4933319091797,1.3723328708306475,169.31333923339844,-2.077631615618294,167.3699951171875,-0.012721154372038468
4751,2019-05-08,165.23333740234375,166.6666717529297,161.01666259765625,163.77000427246094,2474700.0,0.008935293959254631,1.6097028942351403,-0.38207113062393677,38.1606751249656,27.403826708543093,4.1983882413922515,12.682867410277083,18.039730158323323,8.41171003443037,26.286119541189564,5.6500091552734375,-13.10483605843578,-9.845663452148443,-32.030858099150805,12.339531194853919,-20.93826077564961,1.2469338713527236,12.339072894080516,48.19056919642858,14.657308086342546,11.092597323501176,5,2.6733245849609375,13.4949951171875,21.049163818359375,12.514999389648438,0.279998779296875,2,-0.021101454907185846,-1.0140337757108178,163.77000427246094,1.0065728053004066,169.4933319091797,1.3723328708306475,169.31333923339844,-0.021101454907185846
4752,2019-05-09,165.35333251953125,165.7133331298828,161.6666717529297,163.50999450683594,2092500.0,0.0007262161442356252,2.1573358096564696,1.2596844662725102,36.781232307714994,28.19489955635069,3.2893013331234044,10.756041100660866,17.7159032322611,8.289724652484637,28.303970912516142,4.046661376953125,-11.969174531609525,-8.228501892089838,-28.639403378937686,12.18239959475801,-18.433952635513748,1.9769488513340718,10.894617960991582,49.561941964285715,12.44550258813046,10.205450743423917,5,2.154998779296875,13.375,20.929168701171875,12.395004272460938,3.6966705322265625,3,0.006007329238812531,1.6097028942351403,165.23333740234375,-1.0140337757108178,163.77000427246094,1.0065728053004066,169.4933319091797,0.006007329238812531
4753,2019-05-10,165.10333251953125,166.06666564941406,160.86000061035156,164.49667358398438,2018700.0,-0.0015119138888263217,3.1105382354358406,0.32910889449939984,52.50619916027224,31.072992640223063,2.5653912929440708,9.129189208272294,17.77430678062393,8.645050045197365,30.461926513527203,5.2066650390625,-11.149064959110348,-6.98983535766601,-25.071323259326988,11.091652543994968,-16.0305793084965,2.050908593164479,9.926114930362246,48.38460481147488,6.8369971577097814,9.040743950830489,5,0.9283370971679688,13.546669006347656,21.245834350585938,12.711669921875,7.323333740234375,4,0.029092868051014076,2.1573358096564696,165.35333251953125,1.6097028942351403,165.23333740234375,-1.0140337757108178,163.77000427246094,0.029092868051014076
4754,2019-05-13,159.5833282470703,161.97000122070312,158.86666870117188,160.836669921875,2781600.0,-0.033433633278164954,-1.3101781647384891,-2.06597414356859,38.221534838842274,32.406205627962514,7.190827141551267,12.560233772040675,22.917060387230777,14.29289359805955,32.612653002840965,6.236663818359375,-11.036922937647688,-10.774839019775385,-26.38086861514853,4.831190575597759,-18.57785381746197,-2.9718242220887987,14.029174518868984,7.570353010201368,-35.870824090475914,7.803014797686579,5,5.183341979980469,18.07000732421875,26.765838623046875,18.231674194335938,14.39666748046875,0,0.058088801469968754,3.1105382354358406,165.10333251953125,2.1573358096564696,165.35333251953125,1.6097028942351403,165.23333740234375,0.058088801469968754
4755,2019-05-14,162.4499969482422,164.22999572753906,160.60333251953125,160.60333251953125,1687800.0,0.017963459796587422,-2.9277988481528303,-1.4733926636555108,38.80692653751497,34.417312222655525,3.472848910903082,7.741910483637525,19.79130427425895,11.568784827526827,35.14576362349018,4.64666748046875,-10.848452649077274,-6.417169952392584,-18.511559027383527,5.677219122598359,-12.464364489888055,-0.3699754148971124,9.393005729925022,45.94008775756532,0.42117103589904303,6.047194537495478,5,1.866668701171875,15.203338623046875,23.899169921875,15.365005493164062,15.23333740234375,1,0.029896425272838423,-1.3101781647384891,159.5833282470703,3.1105382354358406,165.10333251953125,2.1573358096564696,165.35333251953125,0.029896425272838423
4756,2019-05-15,163.04666137695312,163.92999267578125,161.22000122070312,161.8000030517578,1300800.0,0.0036729112952895715,-1.2520748400677137,0.6750865537955595,33.15689356164437,35.49518782227004,2.7522707396616966,5.531000256406571,18.97282028880946,11.175162809907533,37.255822746310244,2.709991455078125,-10.217047929569958,-4.615672302246082,-13.389203213750477,4.157858609258312,-9.00243775799828,-0.22890684649388504,7.23918122397464,58.055478437414564,13.878173987827424,4.386765455752194,5,1.2700042724609375,14.606674194335938,23.302505493164062,14.768341064453125,12.696670532226562,2,0.03365097470142975,-2.9277988481528303,162.4499969482422,-1.3101781647384891,159.5833282470703,3.1105382354358406,165.10333251953125,0.03365097470142975
4757,2019-05-16,163.91000366210938,166.59666442871094,163.1666717529297,163.3000030517578,1792200.0,0.005295062639524062,-6.825109219710024,0.4893085763944138,34.133074988181875,36.34155244437933,1.5047556616745794,3.9992683410639245,18.001651520913754,10.586026091458564,37.42491022995584,3.5500030517578125,-9.564609455278628,-3.1978302001953125,-11.402062031132317,5.006401630741692,-7.299946115663801,0.9042857152731756,5.0055380708476775,65.24369661641593,25.268626058673007,4.1021159154685005,5,0.3383331298828125,13.743331909179688,22.887496948242188,14.121665954589844,11.356658935546875,3,0.009781785636686413,-1.2520748400677137,163.04666137695312,-2.9277988481528303,162.4499969482422,-1.3101781647384891,159.5833282470703,0.009781785636686413
4758,2019-05-17,163.3800048828125,165.6133270263672,161.67666625976562,163.0399932861328,1394400.0,-0.003233474269144887,-1.567388308114859,0.557395502413888,37.231382312277965,37.387982766719894,1.234412608786215,3.724725226264667,18.45144111433956,11.46370045862011,37.67715632280214,3.9366607666015625,-8.15044136697324,-3.0958290100097656,-10.295261633078866,4.1036036130593345,-6.6955453215443015,0.5038873015247702,4.3296720863303335,58.38730499631855,20.322102390312864,3.599716311534545,5,0.21999359130859375,14.273330688476562,24.71833038330078,15.534996032714844,10.129989624023438,4,0.034704357935429364,-6.825109219710024,163.91000366210938,-1.2520748400677137,163.04666137695312,-2.9277988481528303,162.4499969482422,0.034704357935429364
4759,2019-05-20,161.07333374023438,162.8000030517578,160.0433349609375,162.21665954589844,1923900.0,-0.014118442120457986,1.386712376724861,-3.3626082663914194,34.01375800205149,38.11240853705175,2.4821242632880853,6.140395269405474,20.642998125342615,14.167401909095418,36.815348218529095,3.336669921875,-7.0128859192333834,-5.271833801269537,-12.772952878627962,2.2292852760888877,-9.022393339948735,-1.5212742625903388,5.575182236751942,15.717182912319345,-21.048145030568413,3.7505595386792114,5,1.6933364868164062,16.580001831054688,27.025001525878906,17.84166717529297,10.166671752929688,0,0.07048548791968856,-1.567388308114859,163.3800048828125,-6.825109219710024,163.91000366210938,-1.2520748400677137,163.04666137695312,0.07048548791968856
4760,2019-05-21,161.18666076660156,164.3333282470703,160.9566650390625,162.5433349609375,1725300.0,0.000703574103395388,-2.7174294665580354,1.1866033178075244,40.695252745698326,38.394028272688715,2.1945986381619775,5.886233530801604,20.314744744817347,14.311611578384884,35.75702572140896,3.3766632080078125,-6.168248941518556,-4.877506256103516,-12.719165867663776,2.9641533554567445,-8.798336061883646,-0.9566764503233856,4.52803353728703,17.44648748832888,-22.752903537016206,3.9208298057801305,5,1.5450057983398438,15.968338012695312,27.43334197998047,19.01500701904297,11.400009155273438,1,0.07936968791395382,1.386712376724861,161.07333374023438,-1.567388308114859,163.3800048828125,-6.825109219710024,163.91000366210938,0.07936968791395382
4761,2019-05-22,161.7899932861328,163.26666259765625,160.19667053222656,161.0066680908203,1555800.0,0.003743067302603098,-1.5547922592442096,-0.5773863751391841,37.9116087773731,38.51962565820628,1.175028782220238,4.938310993128653,19.421909483396092,13.936172166229426,35.30993113385041,3.0699920654296875,-5.470106100288945,-3.8946731567382926,-11.795087370609195,4.00574105713261,-7.844880263673758,0.055533950197173,3.1029379454297725,26.65299118233953,-15.251821898512876,3.950207106935455,5,0.9416732788085938,14.725006103515625,27.665008544921875,20.095008850097656,13.060012817382812,2,0.09823438855297462,-2.7174294665580354,161.18666076660156,1.386712376724861,161.07333374023438,-1.567388308114859,163.3800048828125,0.09823438855297462
4762,2019-05-23,157.92666625976562,160.85000610351562,155.8800048828125,160.836669921875,3433800.0,-0.023878652492028474,2.384780055908302,-3.714936886395512,27.226640152978604,35.710785768506994,4.329376730457966,8.059736220633624,22.869328304932992,17.993934981564166,35.76034204715586,5.9099884033203125,-4.394305096750088,-7.024666595458996,-14.94771556375997,0.8983823728419793,-10.986191079609483,-3.063142111308508,6.4066619873046875,21.027367087694763,-19.527721439801233,3.961524484150492,5,3.3116683959960938,14.305000305175781,31.975833892822266,23.958335876464844,18.509994506835938,3,0.11281606882088124,-1.5547922592442096,161.7899932861328,-2.7174294665580354,161.18666076660156,1.386712376724861,161.07333374023438,0.11281606882088124
4763,2019-05-24,158.8433380126953,159.63333129882812,157.2100067138672,158.4633331298828,2324400.0,0.005804414002014813,1.4727909692487349,-0.13058570604582875,29.309684480380966,34.7205801731224,2.717070827320981,6.3508258374652655,21.521953933373027,17.23791456711541,36.41222378638832,2.4233245849609375,-4.244840867565102,-5.398328399658197,-12.797365238729697,2.0007084394133017,-9.097846819193961,-1.6988099801224337,4.4233245849609375,35.05524398146561,-1.5965741018334683,3.699518419535755,5,2.3949966430664062,8.729995727539062,26.32166290283203,23.041664123535156,17.663330078125,4,0.10339322246960281,2.384780055908302,157.92666625976562,-1.5547922592442096,161.7899932861328,-2.7174294665580354,161.18666076660156,0.10339322246960281
4764,2019-05-28,157.07333374023438,161.22999572753906,156.99000549316406,158.4499969482422,2719200.0,-0.011143081570846092,-4.4946363070108655,-3.6227513652425314,34.628917345489924,34.25635692956406,4.574664596397639,7.477175262987572,22.837395452230396,19.22851408489467,36.85338451039853,4.239990234375,-4.1161983024501865,-6.516333007812506,-14.034014871681023,1.001348856056012,-10.275173939746765,-2.757492075878247,5.1591967773437375,14.116682942326403,-24.936318961855694,3.7588409319342584,5,4.165000915527344,8.264999389648438,28.09166717529297,24.811668395996094,21.986663818359375,1,0.10464322858127062,1.4727909692487349,158.8433380126953,2.384780055908302,157.92666625976562,-1.5547922592442096,161.7899932861328,0.10464322858127062
4765,2019-05-29,157.30999755859375,158.2100067138672,155.77999877929688,156.43333435058594,2087100.0,0.0015067090811911044,-1.225960429668663,-0.6368029616164751,30.728057113929466,33.9864862131513,3.9473191214723045,6.560903860978954,22.125792002022422,19.300101698499645,37.32366816572217,2.4300079345703125,-4.755524079581676,-5.634668731689459,-12.972152165699072,1.702814702320154,-9.303410448694251,-1.9659270146846666,4.033179370117182,20.436322725549584,-16.73954914812447,3.6687417170048002,5,3.8783340454101562,7.97833251953125,22.020004272460938,22.020004272460938,21.773330688476562,2,0.08855132000991706,-4.4946363070108655,157.07333374023438,1.4727909692487349,158.8433380126953,2.384780055908302,157.92666625976562,0.08855132000991706
4766,2019-05-30,159.07333374023438,160.25,157.31666564941406,157.56666564941406,1434900.0,0.011209307793573764,-1.9235869788379503,1.718639583659687,35.855866382569246,34.17790747919434,1.7445530125540358,4.508105223402083,19.86350479749612,17.744288189585546,37.15511231616592,2.94000244140625,-4.424979724195509,-3.54083251953125,-10.95399233308109,3.8723272940185893,-7.24741242630617,0.16574738724366966,2.1566619873046875,60.42819825797727,23.793830316879635,3.706579906774913,5,1.6233291625976562,6.214996337890625,20.256668090820312,20.256668090820312,18.64666748046875,3,0.08495035505893034,-1.225960429668663,157.30999755859375,-4.4946363070108655,157.07333374023438,1.4727909692487349,158.8433380126953,0.08495035505893034
4767,2019-05-31,154.9499969482422,157.163330078125,154.31333923339844,156.18666076660156,2552700.0,-0.02592098056312553,-1.2709278149962917,-0.8207937938647573,30.529283806868563,33.43322986748218,4.987769987430653,8.066850143771944,23.35833648479101,22.01729826516825,37.118194900005165,4.7599945068359375,-4.429374780969141,-7.043169403076178,-14.849303602195448,0.762964796043093,-10.946236502635827,-3.140102303516528,5.407999267578134,9.204703390765294,-24.871646054350826,3.9030670995596375,5,4.3733367919921875,9.605003356933594,24.3800048828125,24.3800048828125,21.139999389648438,4,0.12842858694550752,-1.9235869788379503,159.07333374023438,-1.225960429668663,157.30999755859375,-4.4946363070108655,157.07333374023438,0.12842858694550752
4768,2019-06-03,152.7566680908203,156.0,151.71665954589844,154.27999877929688,3469200.0,-0.014155075189543287,-1.3774227288703318,1.2318066283345261,34.99415720930607,33.542163112732695,6.163906372063252,9.440200334620044,24.79208474602484,24.324848797713003,37.46205121401785,4.2833404541015625,-4.399328591111441,-8.40866470336914,-16.454147568288306,-0.3631818384499752,-12.431406135828723,-4.385923270909558,7.4933319091796875,10.932111775140905,-25.402501410611563,4.02274143245959,6,5.2683258056640625,10.499992370605469,26.573333740234375,26.573333740234375,24.669998168945312,0,0.1550177348834454,-1.2709278149962917,154.9499969482422,-1.9235869788379503,159.07333374023438,-1.225960429668663,157.30999755859375,0.1550177348834454
4769,2019-06-04,158.14332580566406,158.25999450683594,154.16000366210938,154.60000610351562,2300700.0,0.035262995600566116,1.1712274804348968,-2.3260344775775543,41.477562329546416,33.629086399826924,0.3552804095947977,3.3303807310949765,18.872451655206817,18.90329599443757,37.29952695613948,5.503326416015625,-4.363587616482221,-2.4545066833496207,-9.574565066730116,4.665551700030875,-6.014535875039883,1.1055225083406413,0.40000610351563637,75.31243238603751,38.53252207768055,3.5600291916902504,6,-0.6516647338867188,4.715003967285156,20.93750762939453,21.186676025390625,20.523345947265625,1,0.11611835144862348,-1.3774227288703318,152.7566680908203,-1.2709278149962917,154.9499969482422,-1.9235869788379503,159.07333374023438,0.11611835144862348
4770,2019-06-05,161.68666076660156,161.92333984375,159.17999267578125,159.7899932861328,3245700.0,0.02240584572814508,1.3150358609855655,0.5352798053527981,47.58979096143892,34.704439975834234,-3.475116463905181,-0.39741123097093123,14.810637352657267,15.340206398639907,36.521412121843035,3.7800140380859375,-4.378694315463861,1.192995452880865,-5.79132090599748,8.17731181175921,-2.2991627265583077,4.685153632320038,-9.970001220703125,97.68113558726576,60.965503396628236,3.4921581794391794,6,-4.866661071777344,-0.22666168212890625,17.074172973632812,17.643341064453125,13.730010986328125,2,0.10745064997706266,1.1712274804348968,158.14332580566406,-1.3774227288703318,152.7566680908203,-1.2709278149962917,154.9499969482422,0.10745064997706266
4771,2019-06-06,161.74667358398438,162.93666076660156,160.15333557128906,161.68666076660156,1766400.0,0.00037116739932829823,1.2814260789083656,0.03164119066773934,46.05375813737028,36.79634197409998,-3.958163586000751,-0.7715890900290105,14.169282456059989,15.328447747117735,35.39761753521874,2.7833251953125,-4.081406984354771,1.4273414611816406,-5.225017095519121,8.079700017882402,-1.8988378171687543,4.753520739532036,-9.825880432128912,89.39405478475862,53.9618716969067,3.3261792783503825,6,-4.420013427734375,-0.5550079345703125,15.619159698486328,17.583328247070312,14.169998168945312,3,0.10718399506425813,1.3150358609855655,161.68666076660156,1.1712274804348968,158.14332580566406,-1.3774227288703318,152.7566680908203,0.10718399506425813
4772,2019-06-07,166.34666442871094,166.6266632080078,161.7866668701172,162.15333557128906,2533800.0,0.028439477256625656,1.0364670608704585,69.87388761759472,54.711975775942,39.61881878471787,-8.088796416701854,-5.579405374621359,9.130105698368453,10.817841017853539,33.921693353521974,4.8799896240234375,-3.964627148801412,5.97766571044923,-0.8455785026538649,12.800909923552325,2.5660436038976684,9.389287817000792,-13.98523657226562,98.12207437608863,62.88395753197719,3.4116221065515484,6,-7.1750030517578125,-5.605003356933594,8.69000244140625,12.98333740234375,5.5066680908203125,4,0.06837129455557145,1.2814260789083656,161.74667358398438,1.3150358609855655,161.68666076660156,1.1712274804348968,158.14332580566406,0.06837129455557145
4773,2019-06-10,169.9066619873047,172.02333068847656,166.86666870117188,166.86666870117188,4415100.0,0.021401075704282624,-2.3925482735947075,0.7249594271034226,63.49286853367804,42.825924472294325,-11.07955926446283,-9.234559392678449,5.113587973381414,7.300975849977874,32.321383238699084,5.676666259765625,-3.7303588909024654,9.297496795654297,1.503522767723041,17.091470823585553,5.400509781688669,13.194483809619925,-16.689320009765623,88.15075882534332,48.359611331960096,3.8969870139656324,6,-8.036666870117188,-8.036666870117188,4.012504577636719,9.42333984375,4.5933380126953125,0,0.03639253622113969,1.0364670608704585,166.34666442871094,1.2814260789083656,161.74667358398438,1.3150358609855655,161.68666076660156,0.03639253622113969
4774,2019-06-11,168.85333251953125,172.17333984375,167.52667236328125,170.9066619873047,2270700.0,-0.006199459488246184,1.0261549670152,-0.67543881663814,61.38389488924083,46.232128669551145,-9.140758180754574,-7.853804668136149,5.606108801387791,8.389249092299167,30.42729500404939,4.64666748046875,-2.8319612755306878,7.780667114257824,-0.8175083652258479,16.378842593741496,3.481579374516002,12.079754853999646,-14.131511445117184,74.44840593189687,30.515911329742565,4.299087739741831,6,-6.908332824707031,-6.908332824707031,5.1291656494140625,10.476669311523438,10.023330688476562,1,0.050773849780209046,-2.3925482735947075,169.9066619873047,1.0364670608704585,166.34666442871094,1.2814260789083656,161.74667358398438,0.050773849780209046
4775,2019-06-12,167.30667114257812,169.9499969482422,166.57666015625,168.5933380126953,1712400.0,-0.009159791837535791,-1.4562933663690856,0.6266246553761323,57.96824260558212,48.68905936099703,-6.7352249566756655,-6.244812509595988,6.509126437256725,9.864549480609242,28.999077434022364,3.3733367919921875,-2.0235319708510247,5.991172027587879,-3.034491658496819,15.016835713672577,1.4783401845455444,10.504003870630214,-10.839698191230468,59.5119220354862,12.840407090415091,4.512831843042347,6,-5.361671447753906,-5.361671447753906,7.390827178955078,12.023330688476562,8.963333129882812,2,0.0678992686470381,1.0261549670152,168.85333251953125,-2.3925482735947075,169.9066619873047,1.0364670608704585,166.34666442871094,0.0678992686470381
4776,2019-06-13,168.53334045410156,169.25332641601562,166.96665954589844,167.9633331298828,1296000.0,0.007331861324753053,1.275313909175106,-0.4430108036953144,66.5832952022601,52.69506062715164,-7.240264616183794,-7.419773506673835,4.635068594923894,8.52891160241191,27.493677211819623,2.2866668701171875,-1.232731648855463,6.943507385253895,-2.6211479675213525,16.508162738029142,2.1611797088662854,11.725835061641504,-10.49573081351366,64.95509775951555,14.418493168922367,4.782327676387622,6,-6.588340759277344,-6.588340759277344,5.599159240722656,10.796661376953125,9.966659545898438,3,0.04084254949365773,-1.4562933663690856,167.30667114257812,1.0261549670152,168.85333251953125,-2.3925482735947075,169.9066619873047,0.04084254949365773
4777,2019-06-14,165.51333618164062,168.3333282470703,163.6666717529297,167.4933319091797,1925100.0,-0.01791932839118804,1.5500935958742772,-3.47363208052254,59.78483984984454,55.449580920544804,-2.865623894603516,-4.504437636438183,6.956234850498589,11.451990113600857,26.603979749782685,4.866668701171875,-0.38449853486935126,3.843336486816412,-5.829464810128684,13.516137783761508,-0.9930641616561218,8.679737135288946,-6.062153520736501,21.70843400724314,-29.51470173492808,4.836400648472541,6,-2.3466644287109375,-3.5683364868164062,7.804161071777344,13.214996337890625,13.75,4,0.06285496873721441,1.275313909175106,168.53334045410156,-1.4562933663690856,167.30667114257812,1.0261549670152,168.85333251953125,0.06285496873721441
4778,2019-06-17,169.0500030517578,169.1133270263672,166.0,166.1666717529297,1840800.0,0.0213678664916519,1.0686700935811255,-1.4562310709689352,66.70386662495504,58.25250362003466,-4.300243230504691,-8.004961081699378,2.8116786922975336,7.874330984273001,25.395946071429304,3.5999908447265625,0.3837896810146617,7.096503448486317,-3.105225416986741,17.298232313959375,1.9956390157497879,12.197367881222846,-8.32660467256909,63.283664548254414,7.06249667453217,5.100864432736528,6,-3.3733367919921875,-7.105003356933594,4.068328857421875,9.678329467773438,11.963333129882812,0,0.01658284186433967,1.5500935958742772,165.51333618164062,1.275313909175106,168.53334045410156,-1.4562933663690856,167.30667114257812,0.01658284186433967
4779,2019-06-18,172.42666625976562,172.97666931152344,169.18666076660156,170.0,2490300.0,0.019974345738248633,1.1493397483601877,0.8416189498417671,69.38531993763424,60.674229061834126,-6.076782652360208,-11.054204897971317,-1.2046278377893032,4.443055313363118,24.083511672954096,3.926666259765625,1.8842425712803674,9.905500030517572,-1.303755178932363,21.114755239967508,4.3008724257925905,15.510127635242554,-10.558273734120775,94.09233946307405,31.967197102943167,5.604627604724971,6,-5.861663818359375,-10.080001831054688,-0.0858306884765625,6.223335266113281,4.8033294677734375,1,0.012024437897041107,1.0686700935811255,169.0500030517578,1.5500935958742772,165.51333618164062,1.275313909175106,168.53334045410156,0.012024437897041107
4780,2019-06-19,173.97999572753906,174.1999969482422,170.93333435058594,172.07666015625,1598100.0,0.009008638289354387,1.7880421688708301,0.7843417130927978,69.21953110091148,63.24820383556093,-6.373119323463669,-12.226822924368093,-3.4208934257674173,2.95578740390323,23.209078374997716,3.26666259765625,3.5350291564440113,10.819162750244146,-1.476883330852786,23.11520883134108,4.671139709695666,16.967185790792627,-10.778609987588794,97.91137920244759,34.10215934971091,6.1480230405484715,6,-5.986663818359375,-11.02166748046875,-2.7699928283691406,3.67333984375,1.89666748046875,2,0.02814500287801569,1.1493397483601877,172.42666625976562,1.0686700935811255,169.0500030517578,1.5500935958742772,165.51333618164062,0.02814500287801569
4781,2019-06-20,177.68333435058594,177.94000244140625,174.6699981689453,175.0,2682300.0,0.02128600249448498,1.0458813252695742,1.409806232312786,79.6315772725103,66.01704844629074,-8.468681076455994,-15.471662106876465,-7.768979097862143,-0.5618314393720709,22.399446261309482,3.9600067138671875,4.869976857701204,13.727834320068354,-0.14800222373375505,27.603670863870462,6.789916048167299,20.665752591969408,-12.942143041474793,98.20176456061841,26.35004541277084,6.937918271901061,6,-6.879997253417969,-12.855003356933594,-6.698333740234375,-0.029998779296875,-1.14666748046875,3,-0.007954207316575701,1.7880421688708301,173.97999572753906,1.1493397483601877,172.42666625976562,1.0686700935811255,169.0500030517578,-0.007954207316575701
4782,2019-06-21,175.7433319091797,176.74000549316406,173.83999633789062,176.70333862304688,3310800.0,-0.010918314024760734,4.612882266948214,-0.35776634158824033,80.16095409628896,67.86905795324752,-5.6497152534814745,-12.783877478189197,-6.579516220579933,1.5676946317931595,20.87936699625007,3.8433380126953125,5.82971712497195,10.896998596191395,-3.621910700418084,25.415907892800874,3.6375439478866554,18.156453244496134,-8.890330818901333,81.60242811501598,1.960320246033632,7.259454648304742,6,-4.939994812011719,-10.915000915527344,-4.758331298828125,1.910003662109375,1.470001220703125,4,0.01568576207628114,1.0458813252695742,177.68333435058594,1.7880421688708301,173.97999572753906,1.1493397483601877,172.42666625976562,0.01568576207628114
4783,2019-06-24,175.26666259765625,176.9566650390625,175.05999755859375,176.0,1955100.0,-0.002712303825955553,-2.3081386064832063,0.7638877851068903,75.79074424853728,69.46981899316934,-4.8419558742174615,-11.608923259738674,-6.8608600443351975,2.157302359570906,19.290422885838943,1.89666748046875,6.928692705153793,9.599163055419922,-5.341808408306605,24.54013451914645,2.1286773235566443,17.0696487872832,-6.639741291197424,69.45920834502726,-10.28730539601196,7.470485731863269,6,-4.463325500488281,-10.438331604003906,-4.315826416015625,2.3866729736328125,-2.0966644287109375,0,0.022803387277129605,4.612882266948214,175.7433319091797,1.0458813252695742,177.68333435058594,1.7880421688708301,173.97999572753906,0.022803387277129605
4784,2019-06-25,173.50999450683594,175.69000244140625,173.05667114257812,175.3333282470703,2030100.0,-0.0100228307242487,1.0762012463607709,2.4863503953391595,68.82096842047991,70.67567741704687,-2.6320646215816907,-9.020194448825464,-5.87911882214911,3.937153237347559,17.918989520268276,2.633331298828125,7.405572310577753,7.020661926269526,-7.73697185146429,21.77829570400334,-0.3581549625973821,14.399478815136433,-3.3929802187855103,36.7744000836257,-39.02208482241327,7.378816888866907,6,-2.7066574096679688,-8.681663513183594,-2.8833274841308594,4.143341064453125,1.1399993896484375,1,0.04324443497408481,-2.3081386064832063,175.26666259765625,4.612882266948214,175.7433319091797,1.0458813252695742,177.68333435058594,0.04324443497408481
4785,2019-06-26,171.24000549316406,174.51333618164062,170.26333618164062,174.51333618164062,1397100.0,-0.013082756530099715,1.5967434423669478,1.7952449495372154,64.11858655056304,70.40182090019164,0.284456725402805,-5.958595792042956,-4.361505688138038,6.211984860119742,16.074770947213313,4.25,7.22493859383917,4.054172515869141,-10.185122857983345,18.293467889721626,-3.065475171057102,11.173820202795383,6.6999969482421875,12.722570950391376,-58.81944596457049,7.119647686926236,6,-0.43666839599609375,-6.411674499511719,-1.0300025939941406,6.413330078125,-0.040008544921875,2,0.034980086674980315,1.0762012463607709,173.50999450683594,-2.3081386064832063,175.26666259765625,4.612882266948214,175.7433319091797,0.034980086674980315
4786,2019-06-27,172.586669921875,173.3333282470703,169.8433380126953,172.3766632080078,1245900.0,0.007864192860964847,3.0978598751220563,-0.06415688906913543,60.27443722931759,70.45622060902198,-0.476932227807481,-6.578236419291727,-6.295136543067741,4.889858769354987,14.697491107523922,3.489990234375,7.237141015647325,4.725170135498047,-9.171623615321266,18.62196388631736,-2.2232267399116097,11.673567010907703,5.199799194335924,38.5660872754886,-28.390418446288464,6.948396875409651,6,-0.616668701171875,-7.758338928222656,-2.6433372497558594,5.0666656494140625,-8.76666259765625,3,0.019062847018382678,1.5967434423669478,171.24000549316406,1.0762012463607709,173.50999450683594,-2.3081386064832063,175.26666259765625,0.019062847018382678
4787,2019-06-28,174.85000610351562,174.99667358398438,171.0,172.64666748046875,1834800.0,0.013114200434281242,2.201598807006393,10.491753251471335,58.50248618074032,69.54495611522034,-1.4266055931727522,-7.667383590887397,-8.739765383728525,2.6620229013240078,12.909122371446227,3.996673583984375,7.5877799470295315,5.993505859375006,-6.818133260149011,18.805144978899023,-0.412313700387017,12.399325419137028,2.6187377685546664,70.38433734681313,5.8564154416587115,6.40581955976201,6,-1.2866744995117188,-10.021675109863281,-5.226673126220703,2.8033294677734375,-6.926666259765625,4,0.00964632946940247,3.0978598751220563,172.586669921875,1.5967434423669478,171.24000549316406,1.0762012463607709,173.50999450683594,0.00964632946940247
4788,2019-07-01,176.43666076660156,178.3333282470703,175.32333374023438,177.3333282470703,1203900.0,0.009074375794683176,1.078246486440928,-0.40695854513220403,62.808240678362736,68.81416953085684,-2.0733029548488275,-7.788344197585786,-10.5258963191813,1.125458168006162,10.890146692262544,3.4833221435546875,7.613657784241042,6.396160888671886,-4.363149360569338,17.15547113791311,1.01650576405126,11.775816013292513,-6.59332275390625,77.65995686556434,13.792601080745342,5.379655124620617,7,-2.34832763671875,-11.411666870117188,-9.70166015625,-0.2766571044921875,-7.9833221435546875,0,0.004401989699344133,2.201598807006393,174.85000610351562,3.0978598751220563,172.586669921875,1.5967434423669478,171.24000549316406,0.004401989699344133
4789,2019-07-02,176.5066680908203,177.1699981689453,174.40333557128906,176.33999633789062,1830900.0,0.00039678445462842937,2.705355226991734,-0.1858791096589749,66.35458298093266,68.49584196197031,-1.6804122247229145,-6.758594370602282,-10.401077838330423,1.1734652481176795,9.326946286037934,2.76666259765625,8.17101608039593,5.548001098632824,-4.002761443475748,15.098763640741396,0.7726198275785521,10.323382369687096,-6.4935302734375,78.48454349388929,13.485192162616698,4.7753812710542825,7,-2.4183349609375,-11.481674194335938,-12.100833892822266,-0.3466644287109375,-3.3699951171875,1,-0.018903931267673868,1.078246486440928,176.43666076660156,2.201598807006393,174.85000610351562,3.0978598751220563,172.586669921875,-0.018903931267673868
4790,2019-07-03,179.05999755859375,180.15333557128903,176.17333984375,176.6666717529297,1459800.0,0.014465909392497478,-1.355034287236283,14.359516616314199,67.87006677363019,67.18900746209475,-3.84131861230739,-8.37290481353574,-12.826477351810183,-1.2867334422566898,8.815658291212728,3.979995727539034,8.263795483938225,7.232663726806635,-1.9192802752448017,16.38460772885807,2.6566917257809166,11.808635727832353,-8.880455932617195,89.39536109022693,23.382869220098954,4.5759720010257245,7,-4.0616607666015625,-13.125,-15.771663665771484,-2.899993896484375,-7.2266693115234375,2,-0.024628636893990197,2.705355226991734,176.5066680908203,1.078246486440928,176.43666076660156,2.201598807006393,174.85000610351562,-0.024628636893990197
4791,2019-07-05,179.0833282470703,179.6666717529297,175.61000061035156,177.33999633789062,1296300.0,0.00013029536912023687,1.788072004236777,0.7284139522725679,75.64571133936187,66.68731382243618,-4.073553546557633,-7.4107767073258515,-12.801928272907077,-1.2819028334192808,8.471484580403231,4.056671142578125,7.942627739830556,6.389161682128901,-1.9944393467831105,14.772762711040912,2.197361167672881,10.58096219658492,-8.504834863281246,88.31019232404219,16.003942381662824,4.191800514456012,7,-4.084991455078125,-13.148330688476562,-15.84499740600586,-2.97332763671875,-9.123321533203125,4,-0.04402046452895925,-1.355034287236283,179.05999755859375,2.705355226991734,176.5066680908203,1.078246486440928,176.43666076660156,-0.04402046452895925
4792,2019-07-08,177.72000122070312,178.2100067138672,176.4066619873047,178.2100067138672,1395900.0,-0.007612808181040154,6.360508205399682,-0.28107412626585326,67.85176360143795,65.80520486164737,-2.6824359761029086,-5.430104211169777,-11.509167461142567,0.04738920315000428,8.943620324994159,2.676666259765625,7.4910436681930435,4.457167816162098,-3.6519982858846447,12.56633391820884,0.40258476513872665,8.51175086718547,-6.758514149414054,57.6811417289405,-15.115110675264901,4.054583051023368,7,-2.7216644287109375,-11.785003662109375,-14.72750473022461,-1.6100006103515625,-5.0533294677734375,0,-0.07821288431808271,1.788072004236777,179.0833282470703,-1.355034287236283,179.05999755859375,2.705355226991734,176.5066680908203,-0.07821288431808271
4793,2019-07-09,176.08999633789062,177.54666137695312,175.43666076660156,176.336669921875,1911900.0,-0.009171758224265747,-1.7167190569744597,0.5034098340236042,58.127494139998184,64.61704105270495,-1.0318715007759351,-3.4921521282595336,-9.984416515289297,1.666746865930179,9.222861385787832,2.2833404541015625,6.2042559143692415,2.517996215820318,-5.5236128549086345,10.55960528654927,-1.5028083195441582,6.5388007511847945,-4.760835326601551,29.333230723505583,-39.08507588611337,4.02080453536448,7,-1.0916595458984375,-10.154998779296875,-14.150829315185547,-0.7133255004882812,-9.269989013671875,1,-0.04637774242705994,6.360508205399682,177.72000122070312,1.788072004236777,179.0833282470703,-1.355034287236283,179.05999755859375,-0.04637774242705994
4794,2019-07-10,177.42666625976562,179.19000244140625,176.35667419433594,176.6666717529297,2475900.0,0.007590833946694575,-3.1063036964141575,-3.080972411233453,57.72103888326407,63.90620242300507,-1.9607262134771304,-4.378062586559906,-11.31873586179077,0.31320296030568784,9.60691489652858,3.100006103515625,5.02380352123015,3.425999450683605,-4.469209458112829,11.321208359480039,-0.521605003714626,7.373603905081836,-5.744538266076546,42.190856388623146,-21.567456325884095,3.9476044543982196,7,-2.4283294677734375,-10.269996643066406,-16.785839080810547,-3.3483352661132812,-10.803329467773438,2,-0.05057485340778001,-1.7167190569744597,176.08999633789062,6.360508205399682,177.72000122070312,1.788072004236777,179.0833282470703,-0.05057485340778001
4795,2019-07-11,178.6666717529297,179.27333068847656,177.54666137695312,178.02999877929688,1206900.0,0.006988833861921284,-1.1538300484406674,0.8377336518963198,52.47608977304688,63.03971937230831,-2.275796755353383,-4.978625397321366,-12.54505009577781,-1.0027412391386008,10.217702895900732,1.8466644287109375,4.2374397111833275,4.098004913330072,-3.3937109480137906,11.589720774673935,0.3521469826581267,7.843862844002018,-6.645695456136622,76.3593994617954,16.257436265121065,3.745857930671934,7,-3.0900039672851562,-9.000007629394531,-18.491676330566406,-4.588340759277344,-13.516677856445312,3,-0.030951484823896314,-3.1063036964141575,177.42666625976562,-1.7167190569744597,176.08999633789062,6.360508205399682,177.72000122070312,-0.030951484823896314
4796,2019-07-12,175.4166717529297,177.07000732421875,173.50332641601562,177.07000732421875,2198400.0,-0.01819029798962324,3.3145275165431505,-2.596836428999401,49.228361464786786,62.0092610705357,1.5844803615645162,-1.250622949260702,-9.172911329956548,2.153406914490091,10.482739793728962,5.1633453369140625,3.8194999545162887,0.5038383483886832,-6.432299153493773,7.439975850271139,-2.9642304025525448,3.9719070993299113,-3.0704010851567887,33.160206588512814,-23.2215027439794,3.468068750941226,7,1.4116592407226562,-5.263336181640625,-16.27667236328125,-1.3383407592773438,-10.25,4,-0.020427610842522648,-1.1538300484406674,178.6666717529297,-3.1063036964141575,177.42666625976562,-1.7167190569744597,176.08999633789062,-0.020427610842522648
4797,2019-07-15,175.9166717529297,178.07666015625,175.53334045410156,176.3433380126953,1276500.0,0.002850356211889782,-3.262562974707823,0.2580639207036261,51.5337648618463,60.756541535367205,1.3987972562516973,-0.9815962418722961,-9.596818720399568,1.5536326372826466,10.962995206180667,2.6599884033203125,3.741609035817305,0.48367156982422443,-4.862614700491292,5.829957840139741,-2.1894715653335197,3.1568147049819686,-3.258118489016141,41.825711437207616,-12.368822906501137,2.6731431351577517,7,0.9116592407226562,-4.9466705322265625,-16.657508850097656,-1.8383407592773438,-9.973342895507812,0,-0.033860719280935925,3.3145275165431505,175.4166717529297,-1.1538300484406674,178.6666717529297,-3.1063036964141575,177.42666625976562,-0.033860719280935925
4798,2019-07-16,171.85333251953125,176.78334045410156,171.4199981689453,175.7066650390625,2708100.0,-0.023098090663659754,-1.2726020754533993,9.031256705528932,46.47468596517774,58.54766408917222,5.301085754732497,3.4810025120893613,-5.565683743861484,5.4913856151529785,11.574566009519684,5.36334228515625,3.688482543367229,-3.719834136962902,-8.475918895567105,1.036250621641301,-6.097876516265018,-1.3417917576607863,8.300003051757784,5.517840350045466,-48.778414258220884,2.3780423793021033,7,3.9333343505859375,0.056671142578125,-11.896671295166016,2.2249984741210938,-4.7599945068359375,1,0.004732752175789168,-3.262562974707823,175.9166717529297,3.3145275165431505,175.4166717529297,-1.1538300484406674,178.6666717529297,0.004732752175789168
4799,2019-07-17,174.5,175.61000061035156,172.17333984375,172.17333984375,2050500.0,0.01540073411243248,-1.9541579223504721,-0.6038046663393154,56.827689265309225,57.32073325491434,2.6148136935778723,1.0515412630485912,-8.220267545524052,2.7226554113205452,11.682854750627506,3.7566680908203125,3.6196842130343043,-1.176833343505848,-5.7302106183473995,3.3765439313357035,-3.4535219809266096,1.0998552939149135,5.478668823242174,39.219042659848135,-19.49594401088539,2.2766886374207727,7,1.0433349609375,-2.589996337890625,-12.6300048828125,-0.42166900634765625,-7.7433319091796875,2,-0.044011419345451275,-1.2726020754533993,171.85333251953125,-3.262562974707823,175.9166717529297,3.3145275165431505,175.4166717529297,-0.044011419345451275
4800,2019-07-18,178.8766632080078,179.07333374023438,173.79666137695312,174.1666717529297,2553300.0,0.025081164515804,1.0679320201404088,2.024357292759706,61.689987788810505,55.77009730485307,-2.0010188796256045,-3.0983189831055995,-12.369644898480942,-1.7600028000221073,11.573809833693533,5.27667236328125,3.3760185815584123,2.9549964904785213,-1.7386430473941346,7.648636028351177,0.6081767215421792,5.3018162594148635,0.930832202148423,97.4302638320949,34.67257291224398,2.346819768936334,7,-3.529998779296875,-6.9666595458984375,-16.931663513183594,-4.798332214355469,-17.349990844726562,3,-0.06850153729537523,-1.9541579223504721,174.5,-1.2726020754533993,171.85333251953125,-3.262562974707823,175.9166717529297,-0.06850153729537523
4801,2019-07-19,176.27000427246094,181.61666870117188,175.1233367919922,177.75,4262700.0,-0.01457238126426641,-2.441697770624654,-0.3142247160434633,52.605820779923356,54.07610365801811,0.1839464557683641,-0.6355575155910742,-9.608478388469962,0.7506666829731898,10.994483867122048,6.4933319091796875,2.9561170769695195,0.41900405883788494,-4.204999415866411,5.0430075335421805,-1.8929976785142628,2.7310057961900327,-4.850006103515625,47.56460540906159,-13.640606906190648,2.312001737352153,7,0.24832916259765625,-3.6283340454101562,-14.325004577636719,-2.1916732788085938,-12.573333740234375,4,-0.06308509733050405,1.0679320201404088,178.8766632080078,-1.9541579223504721,174.5,-1.2726020754533993,171.85333251953125,-0.06308509733050405
4802,2019-07-22,178.5,179.6366729736328,176.0366668701172,178.0,1962600.0,0.012651022144937185,1.5961464396932117,-0.33783881311022446,53.69906647284521,53.584056139445565,-2.1498506391659475,-2.7915665937622123,-11.6587365779979,-1.5683819321506007,10.58033841331643,3.600006103515625,2.290346610410211,2.511166381835949,-2.261283835007049,7.283616598678947,0.12494127341446415,4.897391490257434,-6.876068420410149,69.43444733924031,9.884727247820607,2.3862251084214936,7,-1.9816665649414062,-5.858329772949219,-16.55500030517578,-4.421669006347656,-13.493331909179688,0,-0.07469651679030986,-2.441697770624654,176.27000427246094,1.0679320201404088,178.8766632080078,-1.9541579223504721,174.5,-0.07469651679030986
4803,2019-07-23,179.26333618164062,180.0,176.3733367919922,177.3800048828125,2017500.0,0.004276393174457382,1.1608767990108282,3.76666259765625,54.8221607837129,53.261958572828775,-2.6996025790424767,-3.4152304177060273,-12.221699909556264,-2.4076559345324995,10.1325560057766,3.6266632080078125,1.4114558411708913,3.0746688842773438,-1.90083957768789,8.050177346242577,0.5869146532947127,5.562423115259975,-7.43954985961912,75.07941791435468,17.184369581776465,2.4877542309826186,7,-2.7450027465820312,-5.4550018310546875,-16.707500457763672,-5.185005187988281,-12.180007934570312,1,-0.07430413607120478,1.5961464396932117,178.5,-2.441697770624654,176.27000427246094,1.0679320201404088,178.8766632080078,-0.07430413607120478
4804,2019-07-24,181.01333618164062,181.2700042724609,177.6366729736328,178.57666015625,1904100.0,0.009762174671494428,1.4632652638983998,1.2938116766321521,53.51572841771074,53.377473977791425,-4.344164950756493,-4.82147623507376,-13.568907190268988,-4.282415408402159,10.242793997490523,3.6333312988280966,0.9495187375680985,4.449501800537121,-0.7995910789174729,9.698594679991714,1.8249553608098097,7.074048240264432,-8.993692212036109,92.28475761572864,36.78908478293288,2.6245464397273004,7,-4.495002746582031,-5.611671447753906,-17.202503204345703,-6.935005187988281,-11.626663208007812,2,-0.07690040116700059,1.1608767990108282,179.26333618164062,1.5961464396932117,178.5,-2.441697770624654,176.27000427246094,-0.07690040116700059
4805,2019-07-25,177.22999572753906,180.0,176.69667053222656,179.42999267578125,1751100.0,-0.020900893458507985,-1.0224585791492085,-0.9028680568601666,47.06193402438116,53.13675981774635,-0.8784241736931904,-0.5969790939794564,-9.510847489595648,-0.6012219552761167,10.899009877316288,4.3166656494140625,0.8209057639712967,0.36666183471680824,-4.248718722836514,4.982042392270131,-1.9410284440598673,2.674352113493484,-5.018411263303193,32.44341988076523,-18.120638064934404,2.307690278776662,7,-0.7116622924804688,-1.4999923706054688,-12.774162292480469,-3.1516647338867188,-6.7833251953125,3,-0.059094554472707395,1.4632652638983998,181.01333618164062,1.1608767990108282,179.26333618164062,1.5961464396932117,178.5,-0.059094554472707395
4806,2019-07-26,175.8766632080078,178.0,174.65333557128906,177.80667114257812,1377300.0,-0.0076360241051507405,1.8892079697019595,0.8772775508222418,47.07685189979825,52.64154726640768,0.6113053016456718,1.0703463847072214,-7.912092670636241,0.6587271719799332,11.487604310672936,3.3466644287109375,0.5648414752544397,-1.151170349121088,-5.339517983644299,3.037177285402123,-3.2453441663826936,0.9430034681405175,-3.4769770590332314,18.488573207573356,-29.887405262328027,2.09417381726161,7,0.6416702270507812,-0.14665985107421875,-10.400833129882812,-1.7983322143554688,-11.229995727539062,4,-0.08159121615671627,-1.0224585791492085,177.22999572753906,1.4632652638983998,181.01333618164062,1.1608767990108282,179.26333618164062,-0.08159121615671627
4807,2019-07-29,176.5366668701172,176.8633270263672,174.3333282470703,176.19667053222656,1078800.0,0.003752650579507577,4.094042827736644,-0.17616318140490966,50.73080881034921,53.11444980476006,0.05419595701044955,0.5725362391067961,-8.341777017406912,-0.038013940098778676,11.727199008466895,2.529998779296875,0.364331339216335,-0.5754997253417855,-4.645461231193991,3.49446178051042,-2.6104804782679025,1.4594810275843315,-3.9526410700986503,31.76360860708941,-18.23540532236113,2.0349807529261095,7,0.35833740234375,-0.8066635131835938,-8.720832824707031,-2.4583358764648438,-11.1300048828125,0,-0.07273274479197778,1.8892079697019595,175.8766632080078,-1.0224585791492085,177.22999572753906,1.4632652638983998,181.01333618164062,-0.07273274479197778
4808,2019-07-30,177.2133331298828,178.3633270263672,175.18333435058594,175.39666748046875,1217700.0,0.0038330068861187616,-1.835062134826111,5.343191814020286,49.64325574488129,52.3161794136014,0.2433991763439849,-0.045281906674375705,-8.758426296597577,-0.7300258191664284,11.457937610307747,3.17999267578125,0.5007045997790556,0.062332916259776994,-3.9952928395029232,4.119958672022477,-1.966479961621559,2.091145794141113,-4.448654471841195,41.51851509672213,-9.077057571836633,2.028812877881348,7,0.4933319091796875,-1.4833297729492188,-9.397499084472656,-3.1350021362304688,-7.823333740234375,1,-0.0688811886976699,4.094042827736644,176.5366668701172,1.8892079697019595,175.8766632080078,-1.0224585791492085,177.22999572753906,-0.0688811886976699
4809,2019-07-31,173.1699981689453,177.05667114257812,171.6699981689453,177.0066680908203,1779900.0,-0.02281620061834777,1.7366605424932362,-2.1119295799491,41.59615835046467,50.08353169822964,4.557503350425776,3.9371192697426522,-4.422334991425629,3.2711025541471486,11.209815816068419,5.5433349609375,0.44635510422779134,-3.8141685485839787,-8.240931587492355,0.6125944903243976,-6.027550068038153,-1.6007870291298048,8.446670532226562,18.007198922909243,-28.117854721104596,2.2133815194541833,7,3.4733352661132812,2.5600051879882812,-5.354164123535156,0.9083328247070312,-4.75,2,-0.035148524491735667,-1.835062134826111,177.2133331298828,4.094042827736644,176.5366668701172,1.8892079697019595,175.8766632080078,-0.035148524491735667
4810,2019-08-01,174.64999389648438,177.63333129882812,172.21665954589844,173.49667358398438,1851000.0,0.008546490403581242,-1.917405632853656,-0.3006045179764556,48.760757815895154,49.656302480004285,2.698700809611495,2.223813248344868,-5.589994121175863,1.7081650591990183,10.347016578250159,5.4166717529296875,0.8957919901097853,-2.113672637939459,-6.544402166212308,2.31705689033339,-4.3290374020758975,0.10169212619697987,6.767741394042957,44.52187829131844,-3.1091704892278997,2.215364764136429,8,1.82000732421875,1.0800094604492188,-6.834159851074219,-0.5716629028320312,-9.086654663085938,3,-0.03013639339701979,1.7366605424932362,173.1699981689453,-1.835062134826111,177.2133331298828,4.094042827736644,176.5366668701172,-0.03013639339701979
4811,2019-08-02,171.1999969482422,173.9600067138672,169.80667114257812,173.42999267578125,2204700.0,-0.01975377651766197,1.5248057880945203,-1.9335441363251482,43.03983017034304,48.471942890837376,5.98306947458471,5.325995471511874,-1.8807603232268946,5.016102045798789,9.78507702958522,4.84332275390625,0.7834201755898107,-5.169503021240246,-10.105199482736026,-0.2338065597444654,-7.63735125198815,-2.7016547904923414,10.022783599853511,16.283532078271087,-30.756584585579162,2.4678482307478937,8,4.338340759277344,4.5116729736328125,-3.3841629028320312,2.8783340454101562,-3.76666259765625,4,-0.004400271200024508,-1.917405632853656,174.64999389648438,1.7366605424932362,173.1699981689453,-1.835062134826111,177.2133331298828,-0.004400271200024508
4812,2019-08-05,163.82000732421875,167.663330078125,162.2866668701172,167.0833282470703,2611200.0,-0.04310741679659369,1.431050719763218,1.4633754148277396,39.20251458404603,46.73642664642994,12.36167694548837,12.238724800220552,5.802600560408621,12.172258781198593,9.698727027673472,8.913330078125,-0.06147276832365378,-11.854492950439464,-19.277368594341738,-4.431617306537191,-15.565930772390601,-8.143055128488328,16.94612884765624,9.537680334092634,-40.98857144098008,3.7114378219511415,8,7.9583282470703125,8.131660461425781,4.579158782958984,9.759986877441406,10.453323364257812,0,0.005046148939634287,1.5248057880945203,171.1999969482422,-1.917405632853656,174.64999389648438,1.7366605424932362,173.1699981689453,0.005046148939634287
4813,2019-08-06,167.92333984375,168.16000366210938,164.25332641601562,164.7899932861328,1960500.0,0.02504781062187522,1.1663599402623885,-0.9601711359970074,41.49349372898576,45.400622792127166,7.242196850003296,7.897084278775594,2.027023649415412,7.858325556839588,9.82234590240642,4.339996337890625,-0.36649871692412717,-7.342827606201183,-15.528743374029887,0.8430881616275201,-11.435785490115535,-3.2498697222868316,11.734028170019513,36.728977816753314,-14.598525075384998,4.092957883914355,8,3.2199935913085938,4.028327941894531,1.272491455078125,5.016654968261719,6.4499969482421875,1,-0.014987064090001057,1.431050719763218,163.82000732421875,1.5248057880945203,171.1999969482422,-1.917405632853656,174.64999389648438,-0.014987064090001057
4814,2019-08-07,168.45333862304688,169.1133270263672,164.4633331298828,166.41000366210938,1475100.0,0.003156194843373372,1.765128074839623,0.6521254267167282,35.028253540623865,44.0635471828208,5.3006160949299215,7.020291467086679,1.8947579794990475,7.121437429235897,9.528020716476886,4.649993896484375,-0.9112938982636081,-6.364162445068359,-15.021555168225632,2.293230278088913,-10.692858806646996,-2.035466083489723,10.161787322103493,40.182489045586465,-5.09383668679132,4.328696361578632,8,1.8716583251953125,3.4983291625976562,1.1033248901367188,1.6966552734375,5.9533233642578125,2,0.00556035739189209,1.1663599402623885,167.92333984375,1.431050719763218,163.82000732421875,1.5248057880945203,171.1999969482422,0.00556035739189209
4815,2019-08-08,173.1366729736328,173.2133331298828,169.1366729736328,169.86666870117188,1385400.0,0.027801968122852072,1.381696538014094,1.600327080470757,45.752757917170655,43.916425629195516,-0.02728746245972502,2.0041765233060573,-2.335851661758852,2.249534065968902,8.839731866932242,4.7599945068359375,-1.5019572832113113,-1.4043281555175895,-9.895743702026067,7.087087390990888,-5.650035928771814,2.841379617736635,4.498745427015564,92.94688794077048,45.97883548316382,4.245707773254236,8,-2.811676025390625,-1.1850051879882812,-3.5800094604492188,-7.645011901855469,1.4099884033203125,3,-0.027242494173408405,1.765128074839623,168.45333862304688,1.1663599402623885,167.92333984375,1.431050719763218,163.82000732421875,-0.027242494173408405
4816,2019-08-09,171.8333282470703,172.8800048828125,169.34666442871094,172.02999877929688,1155000.0,-0.007527837425644557,2.7258107336224167,-0.06014381506558471,40.73043588954778,42.8052730824398,0.7176641332751501,3.188792669446002,-0.6424392953755955,3.337625311149253,9.199459735234628,3.790008544921875,-2.2770953514757366,-2.528505706787115,-11.093026540558725,6.036015126984495,-6.81076612367292,1.7537547100986899,4.881165061746202,87.370302615593,41.45772893323307,4.282260416885806,8,-1.508331298828125,0.11833953857421875,-1.3666610717773438,-5.8983306884765625,4.8899993896484375,4,-0.036488782924908425,1.381696538014094,173.1366729736328,1.765128074839623,168.45333862304688,1.1663599402623885,167.92333984375,-0.036488782924908425
4817,2019-08-12,169.9600067138672,172.25332641601562,169.336669921875,171.0,1089900.0,-0.01090196850816727,-1.5510112839402372,5.287997517262782,37.45167054345092,41.45065250450309,1.7433069896561904,4.8411847996762845,1.7401518736682817,4.947274174529014,9.353441468093079,2.916656494140625,-2.646254182658936,-4.103993988037104,-12.853150949920376,4.645162973846169,-8.47857246897874,0.2705844929045327,5.88881700862737,63.69058059989475,20.580619720433596,4.374578480941633,8,-7.62939453125e-06,1.9916610717773438,0.5066604614257812,-4.0250091552734375,6.9633331298828125,0,-0.014866275967704401,2.7258107336224167,171.8333282470703,1.381696538014094,173.1366729736328,1.765128074839623,168.45333862304688,-0.014866275967704401
4818,2019-08-13,172.6666717529297,173.6566619873047,167.6666717529297,169.30332946777344,1517400.0,0.015925305555084313,1.242046947284254,-3.2340038440659065,39.02524562470031,41.16499553497372,-1.8731032285605238,2.317391189475643,-0.34458344599528345,1.9441197378945958,9.816644636359914,5.989990234375,-2.891256981924357,-1.4379959106445312,-10.15137581170643,7.275383990417367,-5.794685861175481,2.918694039886418,2.3684225584222247,89.23142803081856,50.17956459105158,4.356689950530953,8,-2.7066726684570312,-0.7150039672851562,-2.2000045776367188,-6.7316741943359375,3.8166656494140625,1,0.009304974256096443,-1.5510112839402372,169.9600067138672,2.7258107336224167,171.8333282470703,1.381696538014094,173.1366729736328,0.009304974256096443
4819,2019-08-14,166.82000732421875,171.0800018310547,166.6666717529297,170.1666717529297,1866300.0,-0.03386098990242303,-1.4160551320872925,-0.9950412848198893,37.01672073281806,39.86010252574293,3.328071840397115,7.967696998895548,5.895240147782431,7.546276930392253,10.377950330058354,6.0,-3.5193615731368766,-6.900660705566395,-16.19802958526506,2.3967081741322716,-11.549345145415714,-2.251976265717076,7.450181340659071,2.193645000174636,-36.13703597732132,4.648684439849333,8,1.3033294677734375,5.131660461425781,3.6466598510742188,-0.885009765625,10.233322143554688,2,0.04527831876360833,1.242046947284254,172.6666717529297,-1.5510112839402372,169.9600067138672,2.7258107336224167,171.8333282470703,0.04527831876360833
4820,2019-08-15,166.6233367919922,169.1666717529297,165.02999877929688,167.77999877929688,1478700.0,-0.0011789385181139034,1.1051728355276695,0.34561636278251195,38.11644289278529,39.31305949490318,2.532772109690683,7.588370623859561,6.376660853704948,7.487043677535638,11.074423371128697,4.1366729736328125,-4.238184451949678,-6.4846649169921875,-15.964568285507937,2.995238451523562,-11.224616601250062,-1.7447132327343127,7.0333251953125,18.46992254451612,-21.446543077156758,4.739951684257882,8,1.34832763671875,5.328330993652344,4.454166412353516,-0.6883392333984375,9.363327026367188,3,0.046712095347298144,-1.4160551320872925,166.82000732421875,1.242046947284254,172.6666717529297,-1.5510112839402372,169.9600067138672,0.046712095347298144
4821,2019-08-16,165.14999389648438,168.3333282470703,164.47000122070312,168.31666564941406,2875800.0,-0.008842356202163226,1.4145816942040388,2.737767634526338,35.67593672847859,38.92121751095124,3.417006373387295,8.628292496672742,8.121569793002294,8.667131270970714,11.32270863749691,3.8633270263671875,-4.42438608643252,-7.4020072937011605,-17.39173458577139,2.5877199983690673,-12.39687093973626,-2.407143647666061,7.824468383789053,7.401956957563819,-32.16004825339982,4.99486364603511,8,3.8050003051757812,6.801673889160156,7.471672058105469,0.785003662109375,15.336669921875,4,0.0568977767347576,1.1051728355276695,166.6233367919922,-1.4160551320872925,166.82000732421875,1.242046947284254,172.6666717529297,0.0568977767347576
4822,2019-08-19,165.1666717529297,167.8333282470703,162.89666748046875,167.8333282470703,3060000.0,0.00010098611602593621,2.7025096989047963,0.8421006982089423,34.589808493494644,38.15414137367445,4.03585487841039,7.970131207394786,8.233956740124484,8.404188690695662,11.693365985510205,4.9366607666015625,-5.070548114203973,-6.718663024902355,-16.816084404486844,3.378758354682134,-11.7673737146946,-1.6699523351101107,7.166522802734363,21.096704752207632,-17.465255966122317,5.048710689792249,8,3.1099929809570312,6.784996032714844,8.324161529541016,0.7683258056640625,16.503326416015625,0,0.06996966010840544,1.4145816942040388,165.14999389648438,1.1051728355276695,166.6233367919922,-1.4160551320872925,166.82000732421875,0.06996966010840544
4823,2019-08-20,165.94332885742188,166.6666717529297,164.1300048828125,165.8800048828125,2085600.0,0.004702262849093364,2.35980194017785,-0.02374658106453348,39.91251966454512,38.6968376096657,3.2953363903916113,6.476458429218326,7.483283378863405,7.358693411962065,12.007268175871978,2.5366668701171875,-5.24746849458586,-5.27600555419923,-15.077203255908557,4.525192147510097,-10.176604405053894,-0.3754067033445665,5.787074037109363,37.23007329811692,-3.7695027184927454,4.900598850854669,8,2.3333358764648438,6.008338928222656,7.955837249755859,-0.008331298828125,15.153335571289034,1,0.06616723348825992,2.7025096989047963,165.1666717529297,1.4145816942040388,165.14999389648438,1.1051728355276695,166.6233367919922,0.06616723348825992
4824,2019-08-21,167.0933380126953,168.27333068847656,166.6666717529297,167.1666717529297,1218300.0,0.0069301318901557885,-2.4676107360447883,-1.1580722891566264,39.3538254238301,37.98584511040564,2.1591847998139144,4.458729039086052,6.407114054451739,5.902875056214469,11.887515792017588,2.3300018310546875,-4.627088135822845,-3.4299964904785156,-12.228496015721817,5.368503034764785,-7.829246253100166,0.9692532721431348,4.070440720371096,66.93249876493937,25.28880289916882,4.399249762621645,8,1.1833267211914062,4.858329772949219,6.754997253417969,-1.1583404541015625,10.816665649414062,2,0.05619613266050738,2.35980194017785,165.94332885742188,2.7025096989047963,165.1666717529297,1.4145816942040388,165.14999389648438,0.05619613266050738
4825,2019-08-22,166.7566680908203,167.93666076660156,165.1999969482422,167.3333282470703,1107900.0,-0.0020148614294210887,2.0691696899171745,7.863503953391594,43.13807180378521,38.253360211987584,1.6714484960080256,4.185105343739252,6.865095238074218,5.90227436808641,12.13976566146448,2.736663818359375,-4.379381924710799,-3.243000030517578,-11.596234670292034,5.110234609256878,-7.41961735040482,0.9336172893696641,3.874483930469154,70.99947515696175,25.06774680149441,4.1766173198872325,8,1.5199966430664062,5.194999694824219,6.970001220703125,-0.8216705322265625,13.220001220703125,3,0.06174662455683788,-2.4676107360447883,167.0933380126953,2.35980194017785,165.94332885742188,2.7025096989047963,165.1666717529297,0.06174662455683788
4826,2019-08-23,161.52667236328125,167.32666015625,160.6666717529297,166.32666015625,2095200.0,-0.03136303805668905,-1.0429446704142815,8.323772226926334,46.206439784021285,39.22611234982874,5.906866511701622,8.732640832789286,12.118585127011272,10.758821416288356,13.263863367829254,6.6599884033203125,-4.054488305954635,-7.755496215820301,-16.44178288539908,0.9307904537584761,-12.098639550609704,-3.4123528810308983,8.603810548937872,11.30589155683938,-37.608911445222375,4.343143334789394,8,5.6349945068359375,9.614997863769531,12.101661682128906,4.4083251953125,14.673324584960938,4,0.08952076609711179,2.0691696899171745,166.7566680908203,-2.4676107360447883,167.0933380126953,2.35980194017785,165.94332885742188,0.08952076609711179
4827,2019-08-26,163.69667053222656,163.7433319091797,160.86666870117188,163.2866668701172,1442100.0,0.013434302441796664,10.43060692414964,-0.085417646834429,42.5306312637085,39.61559964305186,3.0787441394075756,5.85138417095078,10.095139745945687,8.222711334815472,14.534612736245284,2.8766632080078125,-4.511769542654974,-4.943498229980463,-13.262427237256105,3.375430777295179,-9.102962733618284,-0.784033726342642,5.676707487249416,39.833503841447516,-10.183910317333321,4.1594645036378255,8,2.176666259765625,7.27166748046875,10.883331298828125,2.9699935913085938,6.9333343505859375,0,0.10256771400141229,-1.0429446704142815,161.52667236328125,2.0691696899171745,166.7566680908203,-2.4676107360447883,167.0933380126953,0.10256771400141229
4828,2019-08-27,165.0066680908203,166.6300048828125,164.0800018310547,165.0,1638000.0,0.008002591343700294,-1.7617395040612116,0.016263490882024563,44.072456990864154,40.39957033839032,0.6346475565098615,3.7734729069709374,8.835924074816603,6.582330422191774,15.184620113720321,2.9333343505859375,-4.674430018862722,-3.023167419433605,-10.435458782872615,4.389123944005405,-6.72931310115311,0.6829782622859,3.6701734273319744,57.055224569216264,5.554424339040217,3.706145681719512,8,-0.089996337890625,5.961669921875,9.573333740234375,1.6599960327148438,8.01666259765625,1,0.10098579815546271,10.43060692414964,163.69667053222656,-1.0429446704142815,161.52667236328125,2.0691696899171745,166.7566680908203,0.10098579815546271
4829,2019-08-28,167.0833282470703,167.6366729736328,164.0,164.0,1803900.0,0.012585310522766235,-1.3589269012070135,462.4004576659039,38.56421373059981,40.44932265370305,-1.5653452326860986,1.2832259246866613,6.726367188917379,4.155054858764913,16.302690519763757,3.6366729736328125,-4.512535370588267,-0.6421737670898438,-7.654899444449171,6.370551910269484,-4.148536605769522,2.864189071589834,0.9526996898641755,88.26225847210387,40.26896315653479,3.506362838679667,8,-2.5833282470703125,3.885009765625,8.080005645751953,-0.41666412353515625,9.30999755859375,2,0.08387034378988867,-1.7617395040612116,165.0066680908203,10.43060692414964,163.69667053222656,-1.0429446704142815,161.52667236328125,0.08387034378988867
4830,2019-08-29,169.3866729736328,170.1666717529297,167.64999389648438,168.55999755859375,1315500.0,0.013785604768157933,1.108942351339083,0.2681113876943024,45.54613856457799,41.546011746602986,-3.8392243353770255,-1.5121816960365777,4.366136427544433,1.4969843469388024,17.378654941109566,3.083343505859375,-4.584748410098513,1.9243370056152287,-4.350471451002221,8.199145462232678,-1.2130672226934962,5.061741233923954,-8.720001220703125,91.7894865337171,46.7621853931595,3.1374042283087213,8,-3.970001220703125,0.9466629028320312,6.573326110839844,-2.7200088500976562,6.14666748046875,3,0.05031877974132781,-1.3589269012070135,167.0833282470703,-1.7617395040612116,165.0066680908203,10.43060692414964,163.69667053222656,0.05031877974132781
4831,2019-08-30,170.44667053222656,171.21665954589844,169.35000610351562,170.1300048828125,1750200.0,0.006257856890304225,1.0107826458574751,0.3830592317773225,50.91295053567932,43.359694195734605,-4.547046042876531,-2.7737203843971088,3.1410092932421207,0.07928834845097299,17.829015465533633,1.8666534423828125,-4.073471442093279,3.02200088500976,-3.1667932105686702,9.21079498058819,-0.07239616277945515,6.116397932798975,-9.589998779296877,92.56048604077564,47.83289603799834,3.0943970477892138,8,-4.5050048828125,-0.931671142578125,5.677497863769531,-3.7800064086914062,-0.779998779296875,4,0.055911909276602945,1.108942351339083,169.3866729736328,-1.3589269012070135,167.0833282470703,-1.7617395040612116,165.0066680908203,0.055911909276602945
4832,2019-09-03,164.64666748046875,169.93666076660156,163.3633270263672,168.41000366210938,2682000.0,-0.034028256660262546,-1.0768770911475156,-11.884257697682262,36.51950085125308,42.98269210536883,1.30910350025772,3.2584519077557275,8.767623258590731,5.44958611681642,17.288957752752204,7.083343505859375,-3.743867381678683,-2.8193351745605355,-8.917136433562945,3.278466084441874,-5.868235804061726,0.22956545494065494,-3.375596215820309,16.341348732017813,-21.81674492316788,3.0489006295011998,9,1.2949981689453125,4.8683319091796875,11.477500915527344,2.0199966430664062,6.7266693115234375,1,0.07017044222376345,1.0107826458574751,170.44667053222656,1.108942351339083,169.3866729736328,-1.3589269012070135,167.0833282470703,0.07017044222376345
4833,2019-09-04,165.4066619873047,166.35000610351562,163.1133270263672,165.77999877929688,1452000.0,0.0046159118703454904,3.2774982607205154,0.09920367832496736,47.134338498588285,43.847193558119734,0.5196207913576529,2.4245552171926192,7.8548627882162805,4.266649377889792,16.87034881874525,3.2366790771484375,-3.137091163544426,-1.9335067749023551,-8.09510515319053,4.2280916033858205,-5.014305964046457,1.1472924142417469,-3.737767191406249,28.301133581892817,-13.811114825611039,3.080799189144089,9,0.535003662109375,4.10833740234375,10.905841827392578,1.2600021362304688,5.0033416748046875,2,0.03157879394185903,-1.0768770911475156,164.64666748046875,1.0107826458574751,170.44667053222656,1.108942351339083,169.3866729736328,0.03157879394185903
4834,2019-09-05,169.38999938964844,171.0,166.32666015625,167.22666931152344,1878000.0,0.024082085657767927,-1.358278599533383,-5.794580455307148,54.86289091457194,45.14995123709603,-3.468415925514961,-1.5652638498412728,3.818527775043151,-0.11128746429579905,16.275837698932406,5.5933380126953125,-2.3584211127596575,2.0029975891113168,-4.208264525625225,8.214259703847858,-1.102633468256954,5.108628646479588,-7.339194003750009,77.45791435995932,31.018516137776956,3.1056310573682637,9,-3.448333740234375,-0.23999786376953125,7.328334808349609,-2.7233352661132812,3.2866668701171875,3,0.02144950299261983,3.2774982607205154,165.4066619873047,-1.0768770911475156,164.64666748046875,1.0107826458574751,170.44667053222656,0.02144950299261983
4835,2019-09-06,168.4199981689453,170.04666137695312,167.3333282470703,169.81666564941406,1875600.0,-0.005726437358747671,1.9228126695047585,-0.6456099763006433,55.85113266841225,46.221583779806146,-2.5006263150983443,-1.018985958985695,4.796346916774496,0.48661499357905313,16.6839031968546,2.7133331298828125,-1.92495513914227,1.2688301086425895,-4.353492933679576,6.891153150964755,-1.5423314125185072,4.079991629803686,-6.002558616646894,65.4875155349678,13.52726806069525,2.811161521161087,9,-2.3783340454101562,0.7300033569335938,7.766670227050781,-1.7533340454101562,4.540008544921875,4,0.04734192924477143,-1.358278599533383,169.38999938964844,3.2774982607205154,165.4066619873047,-1.0768770911475156,164.64666748046875,0.04734192924477143
4836,2019-09-09,165.56333923339844,168.6666717529297,165.30999755859375,168.02667236328125,1586100.0,-0.016961518623704652,-1.2603741208263333,1.7637219770135035,50.64428952680062,47.123101364594156,1.1050592479212185,1.4164801840231576,7.584376673930933,3.032644651346118,17.261423218960115,3.3566741943359375,-1.6115747623238406,-1.2743293762206918,-6.48126586558908,3.9326071131476965,-3.877797620904886,1.3291388684635024,-2.7939308813560046,31.065218695161757,-23.77463580222398,2.603468244684192,9,1.601654052734375,1.75,10.536663055419922,1.1033248901367188,10.506668090820312,0,0.060218652673151185,1.9228126695047585,168.4199981689453,-1.358278599533383,169.38999938964844,3.2774982607205154,165.4066619873047,0.060218652673151185
4837,2019-09-10,167.43333435058594,167.60000610351562,162.6666717529297,165.0,2410500.0,0.011294741491963523,2.566251371906661,-0.9878218747870686,52.33714156880409,48.041399651031924,-0.20020212307878182,-0.6877750635654252,5.593101646761113,1.0536349061034116,18.046428661357762,4.9333343505859375,-1.4149636086217185,0.721999359130848,-4.284722646473341,5.728721364735037,-1.7813616436712607,3.2253603619329567,3.7833251953125,57.19998608397589,0.12713460395628573,2.5033610028021003,9,-0.491668701171875,-0.27166748046875,8.191669464111328,-0.7666702270507812,9.313339233398438,1,0.01333866646690196,-1.2603741208263333,165.56333923339844,1.9228126695047585,168.4199981689453,-1.358278599533383,169.38999938964844,0.01333866646690196
4838,2019-09-11,174.27333068847656,175.00332641601562,167.43333435058594,168.17666625976562,2964000.0,0.04085205830977756,1.003529651699301,2.505477484934565,59.556338668902285,50.37385797750998,-6.244124043655518,-7.801204785317168,-1.342344222919678,-5.872995112771832,18.084630117813976,7.5699920654296875,-0.7516100280585931,7.481662750244141,2.039948909741753,12.923376590746528,4.760805829992961,10.20251967049532,-11.606658935546875,94.08270923134961,36.67667809460328,2.720856920251191,9,-5.438331604003906,-6.438331604003906,-2.4083290100097656,-7.606666564941406,2.193328857421875,2,-0.01664049160607528,2.566251371906661,167.43333435058594,-1.2603741208263333,165.56333923339844,1.9228126695047585,168.4199981689453,-0.01664049160607528
4839,2019-09-12,174.3733367919922,175.9933319091797,173.75332641601562,174.5399932861328,1847400.0,0.0005738462857198812,-2.1848179806482406,-0.027335684305633073,60.201810127130734,52.00226592890473,-5.812545597462616,-7.701162755642315,-1.540862631735763,-5.8630045588965345,17.98145314929315,2.2400054931640625,-0.05369958994708668,7.204002380371094,0.7920653971641798,13.615939363578008,3.998033888767651,10.409970871974537,-11.7066650390625,87.84395266185469,30.829011717460077,3.2059684916034517,9,-5.0433349609375,-6.0433349609375,-2.825836181640625,-7.706672668457031,14.376663208007812,3,-0.022729008934494477,1.003529651699301,174.27333068847656,2.566251371906661,167.43333435058594,-1.2603741208263333,165.56333923339844,-0.022729008934494477
4840,2019-09-13,174.4066619873047,175.6566619873047,173.1133270263672,174.54666137695312,1150800.0,0.0001911140540498124,1.1553680535350597,0.8400476103277787,70.04148841653098,54.12765902677714,-5.653417303356434,-7.50633681557224,-1.756658034920605,-5.834840274330759,17.491398197683854,2.5433349609375,0.5649173689178326,6.848161315917963,-0.3239812091024987,14.020303840938425,3.262090053407718,10.434232578428208,-11.206923828125014,88.09401678085956,24.252187738214168,3.586071262510235,9,-5.07666015625,-6.07666015625,-3.268329620361328,-7.739997863769531,13.160003662109403,4,-0.009919321359782685,-2.1848179806482406,174.3733367919922,1.003529651699301,174.27333068847656,2.566251371906661,167.43333435058594,-0.009919321359782685
4841,2019-09-16,174.54666137695312,174.7899932861328,171.34666442871094,172.92666625976562,1266000.0,0.0008027181304497422,2.26899508916284,-11.571444141689373,68.02125451947461,57.62785387880176,-5.755973858359624,-7.2794896853019395,-2.082015100602888,-5.953000643678365,16.808148977675145,3.443328857421875,1.250280911247927,6.518327331542963,-1.19982423434206,14.236478897427986,2.6592515486004515,10.377403114485475,-10.835179467773457,89.1445379767706,21.34603931834866,3.859075782942511,9,-5.2166595458984375,-6.2166595458984375,-3.4083290100097656,-7.879997253417969,4.0366668701171875,0,-0.009090146156730983,1.1553680535350597,174.4066619873047,-2.1848179806482406,174.3733367919922,1.003529651699301,174.27333068847656,-0.009090146156730983
4842,2019-09-17,176.72332763671875,177.4933319091797,173.74667358398438,175.0,1852200.0,0.012470397557847734,1.2962135168750526,1.063785698138799,68.91615249730373,60.04805543421458,-6.749159514496313,-9.007802969281727,-4.378616828927193,-8.146256728961305,15.891981627684046,3.7466583251953125,1.63532935314052,8.11716079711914,-0.3890949786984379,16.62341657293672,3.8640329092103514,12.37028868502793,-12.520571727539078,92.3458801259533,22.230539442794054,4.2531278879087955,9,-6.6433258056640625,-7.6433258056640625,-5.584995269775391,-10.056663513183594,3.2266693115234375,1,-0.003696853840614578,2.26899508916284,174.54666137695312,1.1553680535350597,174.4066619873047,-2.1848179806482406,174.3733367919922,-0.003696853840614578
4843,2019-09-18,176.92333984375,177.05999755859375,174.50999450683594,176.10333251953125,1688700.0,0.0011317815803151277,3.6646848657399653,0.4758278732070126,66.91110795259357,61.386746216216984,-5.748218451024684,-8.79391171325102,-4.646165185942493,-8.36894282126815,14.926303455677385,2.5500030517578125,1.789360565456974,7.768172454833973,-1.4055826551567066,16.941927564824653,3.1812948998386332,12.355050009829313,-11.923149374570329,90.7268114430973,21.960672008055056,4.5868775549953416,9,-6.8433380126953125,-7.8433380126953125,-5.967506408691406,-10.256675720214844,5.726654052734403,2,-0.0009985469408482217,1.2962135168750526,176.72332763671875,2.26899508916284,174.54666137695312,1.1553680535350597,174.4066619873047,-0.0009985469408482217
4844,2019-09-19,176.48333740234375,179.3333282470703,176.0833282470703,176.45333862304688,1361400.0,-0.0024869666251770006,-7.44134432466709,0.036583550427986604,63.03096867829055,62.184505772870125,-4.689346619545631,-8.025854431002443,-4.3232956699200145,-7.907725645579319,14.585671392282073,3.25,2.952608779251392,6.858670043945324,-2.818125851696209,16.535465939586857,2.0202720961245575,11.69706799176609,-10.733558446764079,64.31562778221446,-1.4746710901791147,4.838397947820772,9,-5.48333740234375,-6.48333740234375,-5.527503967285156,-9.816673278808594,6.606658935546875,3,-9.450102593699938e-05,3.6646848657399653,176.92333984375,1.2962135168750526,176.72332763671875,2.26899508916284,174.54666137695312,-9.450102593699938e-05
4845,2019-09-20,177.05332946777344,178.9600067138672,175.3300018310547,175.67999267578125,2072400.0,0.003229721705286126,-2.5016375103954314,45.77975584944049,62.35351785404513,63.485531142563964,-4.364932962052649,-8.205599729948347,-5.046187529564321,-8.454516823448841,13.846631660956232,3.6300048828125,3.757545938721563,6.913829040527332,-3.205983090960558,17.033641172015223,1.8539229747833872,11.973735106271278,-10.216866568874508,71.45242580443013,8.674596507472835,5.059906065743943,9,-6.0533294677734375,-7.0533294677734375,-7.015827178955078,-10.386665344238281,9.163330078125,4,0.06606297982301168,-7.44134432466709,176.48333740234375,3.6646848657399653,176.92333984375,1.2962135168750526,176.72332763671875,0.06606297982301168
4846,2019-09-23,175.98666381835938,178.11666870117188,175.47332763671875,176.48666381835938,1405800.0,-0.006024544427492451,-2.4628793027625635,-0.36407675299712233,75.76492759813289,66.08861847915605,-1.8598083484226606,-6.324335252610297,-4.043195641367305,-7.29833930435467,12.213012958516554,2.643341064453125,4.0430194897210185,5.124163818359364,-4.456565560619026,14.704893197337753,0.3337991288701687,9.914528507848559,-8.150451691606747,40.09537674085768,-27.376721473295085,4.7903646894891905,9,-2.60333251953125,-5.986663818359375,-6.024997711181641,-8.09832763671875,9.403335571289062,0,0.06580045089670405,-2.5016375103954314,177.05332946777344,-7.44134432466709,176.48333740234375,3.6646848657399653,176.92333984375,0.06580045089670405
4847,2019-09-24,180.48666381835938,182.0833282470703,176.02667236328125,177.3333282470703,3704700.0,0.025570119362252175,-1.1005813353513811,-6.306671142578125,79.28535742500146,68.28073167427817,-4.820386757929981,-10.015475061106514,-8.572010784994461,-11.708682575327543,10.763518077026896,6.0966644287109375,4.532621772247097,8.784664154052734,-1.0901790220160024,18.65950733012147,3.847242566018366,13.722085742087103,-11.73068240198134,78.91728420433344,6.222213880978828,4.937421588034368,9,-3.77166748046875,-9.111663818359375,-10.033332824707031,-10.088333129882812,4.953338623046875,1,-0.010545574565024696,-2.4628793027625635,175.98666381835938,-2.5016375103954314,177.05332946777344,-7.44134432466709,176.48333740234375,-0.010545574565024696
4848,2019-09-25,181.6699981689453,181.8066711425781,177.56666564941406,180.0066680908203,2371500.0,0.006556353392275227,3.378642000598892,0.5274827370957674,76.75770963777869,70.12027606435018,-5.413446364938608,-10.420701210947527,-9.640010326902114,-12.825598617067158,10.160427686932131,4.240005493164034,5.535655066415757,9.134832000732416,-1.1642196435663834,19.433883645031216,3.9853061785830164,14.284357822881816,-11.581282069498059,93.87960757909197,20.88700629178271,5.149525822149402,9,-4.9550018310546875,-10.294998168945312,-11.555831909179688,-10.784996032714844,2.6466674804687784,2,-0.009467723003462547,-1.1005813353513811,180.48666381835938,-2.4628793027625635,175.98666381835938,-2.5016375103954314,177.05332946777344,-0.009467723003462547
4849,2019-09-26,181.0966644287109,182.47666931152344,178.84666442871094,181.6666717529297,1947300.0,-0.003155907667821034,2.315069256709679,-0.34269044473801796,78.10792266530241,71.0165465364359,-4.23105449269778,-9.216214820929792,-9.040949069644768,-12.191380153749918,9.871003941527764,3.6300048828125,6.428645182020006,7.860831451415976,-2.777656211838604,18.499319114670556,2.541587619788686,13.180075283043266,-9.80848711450136,80.69023238335956,6.469523397591345,5.319243831627293,9,-4.184997558593722,-9.524993896484347,-10.982498168945284,-9.394996643066378,5.360000610351591,3,0.008577349962096914,3.378642000598892,181.6699981689453,-1.1005813353513811,180.48666381835938,-2.4628793027625635,175.98666381835938,0.008577349962096914
4850,2019-09-27,177.91000366210938,183.0,177.1233367919922,182.35667419433597,1413000.0,-0.01759646306382401,1.0500027944929857,7.801076132347878,76.98135932663894,72.01211373723193,-0.5533774483767218,-5.647834641912624,-6.006154140052587,-8.870361603668528,10.113709725448839,5.8766632080078125,6.4427393256713685,4.248004150390614,-6.424066870653746,14.920075171434974,-1.0880313601315663,9.584039660912794,-5.279207308222169,32.37388194652805,-45.35155639170963,5.3360355105221755,9,0.4633331298828125,-6.076667785644531,-7.79583740234375,-5.958335876464844,9.0433349609375,4,0.029115803322781186,2.315069256709679,181.0966644287109,3.378642000598892,181.6699981689453,-1.1005813353513811,180.48666381835938,0.029115803322781186
4851,2019-09-30,179.97666931152344,181.35333251953125,178.44332885742188,178.64332580566406,1292700.0,0.011616354375098004,-2.3576886510088384,-0.2998521019707136,77.17753538858678,72.93004516959671,-1.9766618896568389,-7.340268950106179,-8.1197686705475,-10.812653140632676,10.650285341530964,3.443328857421875,6.495286163888096,5.838169860839855,-5.0776602165153975,16.753999938195108,0.3802548221622146,11.296084899517496,-5.894184447180436,56.64436197494989,-22.69931872954389,5.457915038677632,9,-1.2216720581054688,-8.143333435058594,-9.862503051757812,-8.025001525878906,7.813323974609375,0,0.034671106306418675,1.0500027944929857,177.91000366210938,2.315069256709679,181.0966644287109,3.378642000598892,181.6699981689453,0.034671106306418675
4852,2019-10-01,176.1999969482422,180.97999572753903,176.06666564941406,179.97999572753906,1382700.0,-0.020984232999357144,-1.4283376445124707,-2.8349774553111624,54.81345599324181,71.58586161855762,1.919863421982285,-2.797078523585469,-4.50678886171255,-6.934221139780107,9.74181364911229,4.913330078124972,6.144154463375827,1.4838310241699162,-8.500038297587253,11.467700345927085,-3.508103636708654,6.475765685048486,-0.8690599649071942,1.9230472971039851,-72.43509486400056,4.991934660878584,10,2.9650039672851562,-4.26666259765625,-7.048328399658203,-5.058326721191406,8.520004272460938,1,0.05215665494083832,-2.3576886510088384,179.97666931152344,1.0500027944929857,177.91000366210938,2.315069256709679,181.0966644287109,0.05215665494083832
4853,2019-10-02,170.6300048828125,176.08999633789062,168.76666259765625,176.0,2782800.0,-0.031611760283207335,1.639044990157372,1.420634087661368,42.65532985045582,69.32190174879821,7.267523334794475,3.356380867187653,0.806803497358942,-1.2898337977929089,8.960040712341055,7.4333343505859375,5.770752583030941,-4.347328186035156,-13.548409409311972,4.85375303724166,-8.94786879767355,0.25321242560323753,12.3699951171875,13.091394045429011,-57.10048511397831,4.600540611638403,10,5.253326416015625,2.2033309936523438,-2.20916748046875,0.5116653442382812,13.333328247070312,2,0.08679597453428634,-1.4283376445124707,176.1999969482422,-2.3576886510088384,179.97666931152344,1.0500027944929857,177.91000366210938,0.08679597453428634
4854,2019-10-03,173.02333068847656,173.07666015625,167.336669921875,170.75999450683594,1757100.0,0.014026406477030795,3.8438835951583825,-0.4214782569161874,47.51586527395684,67.67327368434397,4.840848104697216,1.316720627321672,-1.8768141281360897,-3.5059532493880283,9.41593493181406,5.739990234375,5.219838642281388,-2.1356689453124886,-11.009928319133394,6.738590428508417,-6.572798632222941,2.301460741597964,9.692002563476564,36.30556681266269,-30.31554788761686,4.437129686910447,10,2.1450042724609375,-0.18999481201171875,-5.0808258056640625,-1.8816604614257812,9.960006713867159,3,0.06527059048048756,1.639044990157372,170.6300048828125,-1.4283376445124707,176.1999969482422,-2.3576886510088384,179.97666931152344,0.06527059048048756
4855,2019-10-04,176.39332580566406,176.51333618164062,173.6566619873047,174.1133270263672,1346100.0,0.019477113888502595,1.2671841697345476,1.007361963190184,52.971463169943746,65.14066652565629,1.5280798372703828,-1.5023304734374392,-5.381959584883532,-6.723119146886006,9.612041559808898,3.4900054931640625,4.830854722883686,0.8356597900390739,-7.46151791637422,9.132837496452368,-3.312929063167587,4.984248643245735,5.706860913085933,64.61349711951718,0.8066848016424188,4.148588853206652,10,-1.2249908447265625,-3.5599899291992188,-8.659156799316406,-5.251655578613281,5.206680297851534,4,0.0570505668932475,3.8438835951583825,173.02333068847656,1.639044990157372,170.6300048828125,-1.4283376445124707,176.1999969482422,0.0570505668932475
4856,2019-10-07,175.53334045410156,176.8699951171875,175.2100067138672,176.14666748046875,874800.0,-0.004875384868642696,-1.634913714804723,-0.2690032257632745,48.00046766089047,61.66456766297728,2.5892904033428294,0.15060106013936547,-4.626275558046501,-5.7232808257471675,9.368215156467393,1.6599884033203125,4.613964246365327,-0.5228256225585994,-7.361554000385098,6.315902755267899,-3.9421898114718488,2.89653856635465,5.9763055927734285,60.0782437433526,-0.1136704937678843,3.4193641889132427,10,-0.3650054931640625,-2.7000045776367188,-7.658336639404297,-4.391670227050781,7.5866546630859375,0,0.06505885514057885,1.2671841697345476,176.39332580566406,3.8438835951583825,173.02333068847656,1.639044990157372,170.6300048828125,0.06505885514057885
4857,2019-10-08,169.6666717529297,174.73333740234375,169.51333618164062,174.0833282470703,1554900.0,-0.03342196238045092,-1.2103066406502385,7.201144420947879,39.75720880585449,57.55340090387459,7.554134871035586,6.5278509243451595,1.0444930021712935,0.2367611530076772,8.962338461388638,6.0200042724609375,4.224996413248562,-6.501161193847651,-12.798562472590447,-0.20375991510485392,-9.649861833219035,-3.3524605544762665,11.276055248945312,24.440599510864693,-30.571559858750298,3.148700639371397,10,5.5016632080078125,3.1666641235351562,-1.9383392333984375,1.4749984741210938,13.843322753906278,1,0.10681721605050698,-1.634913714804723,175.53334045410156,1.2671841697345476,176.39332580566406,3.8438835951583825,173.02333068847656,0.10681721605050698
4858,2019-10-09,171.3733367919922,172.2566680908203,170.36666870117188,171.586669921875,1122300.0,0.010058929201768985,1.43348166484936,0.0483019519778891,43.03624060256693,53.65654734134842,4.730780974589692,4.840985867091263,-0.8640939310080284,-1.3571959212403044,9.767783525822226,2.589996337890625,3.6345702805992914,-4.649496459960943,-11.256503186519325,1.9575102665974384,-7.952999823240134,-1.3459930966817524,9.02514792668282,42.342695622110966,-11.017888560037129,3.3035033632791895,10,3.7949981689453125,1.4599990844726562,-3.6450042724609375,-0.23166656494140625,13.44000244140625,2,0.07788063580106819,-1.2103066406502385,169.6666717529297,-1.634913714804723,175.53334045410156,1.2671841697345476,176.39332580566406,0.07788063580106819
4859,2019-10-10,170.41000366210938,172.22332763671875,169.57666015625,170.47332763671875,1135800.0,-0.005621254437334522,-2.0597117606590345,0.2968314140619412,41.04269817894236,49.66336276938213,4.491078805995414,5.788975643654851,0.012308811031516598,-0.24878136699129527,10.475205209303699,2.64666748046875,2.3930413738487744,-5.414662933349604,-12.453609803009869,1.6242839363106611,-8.934136368179736,-1.8951894985194713,9.46600846469363,12.188515035488647,-37.277332570856984,3.5194734348301275,10,3.93499755859375,2.4233322143554688,-2.681671142578125,0.7316665649414062,19.436660766601534,3,0.07953364929588935,1.43348166484936,171.3733367919922,-1.2103066406502385,169.6666717529297,-1.634913714804723,175.53334045410156,0.07953364929588935
4860,2019-10-11,172.67666625976562,175.9600067138672,172.42999267578125,172.6666717529297,1886400.0,0.013301229675169779,-13.606370552766991,-0.1578313253012048,45.67696878435224,46.163299813356076,1.568996120965096,3.569047683609341,-2.3644496588208312,-2.35751862206277,11.04205157403657,5.5500030517578125,1.1979582297906006,-3.0615005493164062,-10.215398223715766,4.092397125082954,-6.6384493865161005,0.515448287883288,6.6977721788402675,42.999547836042865,-7.335521557105565,3.576948837199683,10,1.4816665649414062,0.15666961669921875,-5.130832672119141,-1.5349960327148438,17.020004272460938,4,0.059687688938083294,-2.0597117606590345,170.41000366210938,1.43348166484936,171.3733367919922,-1.2103066406502385,169.6666717529297,0.059687688938083294
4861,2019-10-14,172.9600067138672,174.60000610351562,172.68666076660156,172.8800048828125,867600.0,0.0016408728535175499,-7.199640346575118,8.004580152671755,38.953037076652194,44.401031044846114,0.207491541694111,3.331554848357257,-2.645642753264582,-2.489316333460664,11.79442904502369,1.92333984375,-0.06833165412251674,-2.698827362060541,-9.94298016006249,4.5453254359414075,-6.3209037610615155,0.9232490369404331,5.932920984069483,53.46435055113861,6.466120889701244,3.622076399000971,10,-0.8566741943359375,-0.12667083740234375,-5.364173889160156,-1.8183364868164062,19.63999938964841,0,0.04995374106305284,-13.606370552766991,172.67666625976562,-2.0597117606590345,170.41000366210938,1.43348166484936,171.3733367919922,0.04995374106305284
4862,2019-10-15,176.07000732421875,176.77999877929688,173.8300018310547,173.9633331298828,1268400.0,0.017981038908587266,-1.485948861700281,26.332824718672516,42.22078744069692,44.3527485548729,-3.2663821888940276,0.17929194091658474,-5.479397728032495,-5.366464890230162,12.079726087498731,3.8199920654296875,-1.0799196309053514,0.44383926391600426,-6.785980372640495,7.673658900472503,-3.1710705543622453,4.058749082194254,2.3606700626754673,90.14357796804765,47.0482679061583,3.6149098182782535,10,-3.9666748046875,-3.2366714477539062,-8.830841064453125,-4.928337097167969,14.773330688476562,1,0.040040821830527706,-7.199640346575118,172.9600067138672,-13.606370552766991,172.67666625976562,-2.0597117606590345,170.41000366210938,0.040040821830527706
4863,2019-10-16,176.74667358398438,177.89999389648438,175.0,175.63999938964844,1203000.0,0.0038431659659081685,-1.4301560611969593,0.5253181518582096,43.974520095923786,43.95926575731368,-3.3348491001470677,-0.5389189885891028,-5.998542754580967,-5.818616989294696,12.293699005161129,2.899993896484375,-2.315577669781277,1.1293388366699162,-6.094236664290634,8.352914337630466,-2.482448913810373,4.741126587150205,1.2402435043090634,86.1435291615794,45.82900140737938,3.611787750480277,10,-3.040008544921875,-1.578338623046875,-9.69500732421875,-5.605003356933594,13.860000610351591,2,0.038265619294033604,-1.485948861700281,176.07000732421875,-7.199640346575118,172.9600067138672,-13.606370552766991,172.67666625976562,0.038265619294033604
4864,2019-10-17,176.46665954589844,178.99667358398438,176.15333557128906,178.22999572753906,2100000.0,-0.001584267654988647,-1.379378152333525,-1.5933652295007377,47.825633212406196,43.38750687314284,-2.8105976581181835,-0.2742810074242925,-5.578099583099174,-5.285175824918753,12.146480562205294,2.8433380126953125,-2.674483021260528,0.85015869140625,-6.372999714477089,8.07331709728959,-2.7614205115354196,4.46173789434792,-9.129989624023438,61.47195099848032,19.320485933430597,3.611579202941673,10,-2.2116546630859375,-1.2983245849609375,-8.131660461425781,-5.324989318847656,13.36334228515625,3,0.047298904557826926,-1.4301560611969593,176.74667358398438,-1.485948861700281,176.07000732421875,-7.199640346575118,172.9600067138672,0.047298904557826926
4865,2019-10-18,188.75,189.9933319091797,181.85333251953125,182.3333282470703,6992100.0,0.0696071455407512,-1.2069597486332242,-3.6389384053581626,60.10597254753491,44.732562971658886,-14.702990758430047,-12.265252224850514,-17.726363033294774,-17.244868131367184,12.832979452392774,13.52667236328125,-1.9397864196444914,12.548665618896479,3.2420714574551255,21.855259780337832,7.895368538175802,17.201962699617155,-21.180130004882812,92.81588065702118,50.32904500264288,4.653297080720671,10,-8.996665954589844,-10.084999084472656,-19.919998168945312,-17.60832977294922,5.0833282470703125,4,0.005810142668666973,-1.379378152333525,176.46665954589844,-1.4301560611969593,176.74667358398438,-1.485948861700281,176.07000732421875,0.005810142668666973
4866,2019-10-21,187.5666656494141,188.6133270263672,186.3433380126953,188.07000732421875,2616900.0,-0.006269321062706834,1.8553660713428854,-0.0784427962323063,63.92519353268469,47.41789460797336,-13.000348632518325,-10.719485030276672,-16.376900007676596,-15.769636375791123,13.556577595643876,2.4066619873046875,-1.4858528508275413,10.786331176757841,0.1851380961854261,21.387524257330256,5.485734636471648,16.086927717044034,-19.099857177734407,84.9865946680766,35.82504962356738,5.300596540286204,10,-7.781669616699247,-8.901664733886747,-18.736663818359403,-16.42499542236331,7.766662597656222,0,0.011355988418505714,-1.2069597486332242,188.75,-1.379378152333525,176.46665954589844,-1.4301560611969593,176.74667358398438,0.011355988418505714
4867,2019-10-22,178.5833282470703,186.47666931152344,178.30332946777344,185.71665954589844,2919300.0,-0.04789410405756622,-1.1247862908824053,14.171946524389195,58.99154682917252,49.190706410929536,-2.9269724367304093,-1.9879765404658656,-7.268003890602074,-6.477837905310082,12.957161274404633,9.263336181640653,-1.6747968140178386,1.89816055297851,-8.596579232084707,12.392900338041727,-3.349209339553113,7.145530445510133,-9.255458837890615,23.899479240344267,-28.59266983790557,5.247369892531613,10,1.2016677856445312,0.08167266845703125,-9.753326416015625,-7.441658020019531,18.5,1,0.07848816568729866,1.8553660713428854,187.5666656494141,-1.2069597486332242,188.75,-1.379378152333525,176.46665954589844,0.07848816568729866
4868,2019-10-23,179.9499969482422,181.47999572753903,178.39332580566406,178.39332580566406,1729500.0,0.007652834755555116,-2.9657315375717643,-0.21822498876981325,58.0169725723344,51.076736899084196,-3.2956757888319146,-3.6787202814994657,-8.577901572598108,-7.48994566076874,12.325351750335809,3.0866699218749716,-1.5762858798625246,3.3508293151855355,-6.999106662014526,13.700765292385597,-1.8241386734144953,8.525797303785566,-9.795509039062495,27.43253165868814,-25.987344412195213,5.174967988600027,10,1.2616653442382812,-1.2849960327148438,-10.3699951171875,-8.808326721191406,17.68333435058591,2,0.06053537787825758,-1.1247862908824053,178.5833282470703,1.8553660713428854,187.5666656494141,-1.2069597486332242,188.75,0.06053537787825758
4869,2019-10-24,182.6499938964844,183.27999877929688,178.72000122070312,181.0,1606800.0,0.015004151119929254,2.134014996591684,1.0599502048658263,57.355591377441634,52.374361631649684,-4.555947639715413,-6.594481442302566,-11.0000984992501,-9.90209130486133,11.63515415880564,4.55999755859375,-0.5412187708227805,5.973159790039091,-4.540890552733146,16.487210132811327,0.7161346186529727,11.23018496142521,-11.701952227304702,37.18275039289114,-14.20895908709106,5.257025171386123,10,-1.3099975585937784,-3.9849929809570597,-13.069992065429716,-11.508323669433622,13.143341064453097,3,0.04356244491505956,-2.9657315375717643,179.9499969482422,-1.1247862908824053,178.5833282470703,1.8553660713428854,187.5666656494141,0.04356244491505956
4870,2019-10-25,183.08999633789062,184.5033264160156,180.19667053222656,182.3333282470703,1265100.0,0.0024089923685164383,1.4037183237735333,0.4585884180738634,58.97251282103313,54.59874782546979,-3.758752158314536,-6.984619218842738,-11.14512016849855,-10.10533848238859,11.460231898846526,4.306655883789034,0.338199011634714,6.154162597656239,-4.736260871437764,17.04458606675024,0.7089508631092372,11.59937433220324,-11.380143059110935,46.427429714833735,-3.7058121305396696,5.445211734546998,10,-1.1783294677734375,-4.424995422363281,-12.589996337890625,-11.948326110839844,9.986663818359375,4,0.03681252732522555,2.134014996591684,182.6499938964844,-2.9657315375717643,179.9499969482422,-1.1247862908824053,178.5833282470703,0.03681252732522555
4871,2019-10-28,186.21665954589844,187.0966644287109,182.0033264160156,182.7400054931641,1554900.0,0.01707719302281041,-1.0579092736217566,4.594688338139469,71.01851284845787,57.79849509299879,-5.372142285225635,-10.139696117363485,-13.88689112816661,-12.975619679875223,11.419173889001122,5.0933380126953125,1.5652534108606915,8.968826293945312,-2.623334928682425,20.56098751657305,3.1727456826314437,14.764906905259181,-13.77546712190275,89.99236482265594,35.09688919656891,5.7960806113138705,10,-3.7199935913085938,-7.551658630371094,-15.716659545898438,-15.074989318847656,7.893341064453153,0,0.04090218737542406,1.4037183237735333,183.08999633789062,2.134014996591684,182.6499938964844,-2.9657315375717643,179.9499969482422,0.04090218737542406
4872,2019-10-29,185.38999938964844,188.23666381835938,184.22666931152344,184.97999572753903,1284600.0,-0.004439238456246941,-3.1843643022052386,0.11793053202602671,68.20817750136571,60.49112369360345,-3.4468881512233622,-9.053416258184853,-12.677546601857046,-11.968230398716287,12.090091780002012,4.0099945068359375,2.506937941549239,7.682666015624989,-4.450546860868172,19.81587889211815,1.616059577378394,13.749272453871583,-12.246721386245383,71.08029384910392,13.993989954547857,6.066606438246582,10,-2.3166656494140625,-6.724998474121094,-13.698333740234375,-14.248329162597656,8.213333129882812,1,0.05363465607723117,-1.0579092736217566,186.21665954589844,1.4037183237735333,183.08999633789062,2.134014996591684,182.6499938964844,0.05363465607723117
4873,2019-10-30,185.44000244140625,186.0,183.3333282470703,185.18333435058597,1356300.0,0.00026971817208276683,2.874109132020261,0.6260141421658717,69.99909852328368,62.95484206147872,-2.3848532862503475,-8.365927960148667,-12.361431931467791,-11.892221772956646,12.092263632137795,2.6666717529296875,3.7974595479730056,6.992169189453136,-5.130096977040807,19.11443535594708,0.9310361062061645,13.053302272700108,-11.622722281772127,70.61300273856632,7.523261249397635,6.061133083246977,10,-1.2916717529296875,-6.775001525878906,-11.395004272460938,-14.06500244140625,9.75,2,0.06278756283635745,-3.1843643022052386,185.38999938964844,-1.0579092736217566,186.21665954589844,1.4037183237735333,183.08999633789062,0.06278756283635745
4874,2019-10-31,184.3166656494141,186.3333282470703,182.5566711425781,184.57000732421875,1161900.0,-0.0060576832247782875,-1.001763119265298,-0.9870400095119182,65.97436776944484,63.606885975024284,-0.034521624857291044,-6.696473978679421,-10.914556039086648,-10.631307488387591,11.772041622040305,3.776657104492216,4.810486974510297,5.304165649414102,-6.806293907471854,17.41462520630006,-0.7510641290288618,11.359395427857066,-9.852343419798132,51.24376315454886,-13.79293014816507,6.055229778442977,10,-0.8583374023437784,-5.651664733886747,-10.271667480468778,-12.941665649414091,6.740005493164006,3,0.07224884197256176,2.874109132020261,185.44000244140625,-3.1843643022052386,185.38999938964844,-1.0579092736217566,186.21665954589844,0.07224884197256176
4875,2019-11-01,186.4566650390625,187.61666870117188,184.0033264160156,185.82000732421875,1704300.0,0.011610449777335274,1.4442013129103037,-2.5130398120824355,67.6242490660025,64.01789214539292,-2.831839378322826,-8.478599606774736,-12.688625134713675,-12.595192907300202,12.32630447446468,3.6133422851562784,5.8362964652041285,6.940998077392578,-5.541767520083738,19.423763674868894,0.6996152786544201,13.182380876130736,-11.371182422263985,71.44388849177997,4.739166075560661,6.241382798738153,11,-3.1866683959960938,-7.791664123535156,-12.214996337890625,-14.884994506835938,5.3333282470703125,4,0.050074208502651096,-1.001763119265298,184.3166656494141,2.874109132020261,185.44000244140625,-3.1843643022052386,185.38999938964844,0.050074208502651096
4876,2019-11-04,186.95333862304688,187.94000244140625,186.1499938964844,187.5033264160156,1240800.0,0.0026637480825923987,1.5152229845625673,-0.8638673185696035,65.2527171542119,64.71357773706396,-3.827125822687435,-8.51227734891637,-12.63744815466518,-12.930662855403398,13.010904420936603,1.7900085449218466,6.81013213939039,6.866671752929676,-5.89083619533713,19.624179701196482,0.4879177787962874,13.245425727063065,-11.271542034553107,77.40621742727899,13.101809673804581,6.378753974133402,11,-3.6383438110351562,-8.288337707519531,-11.85000228881836,-15.120002746582031,4.643325805664034,0,0.032753207716442745,1.4442013129103037,186.4566650390625,-1.001763119265298,184.3166656494141,2.874109132020261,185.44000244140625,0.032753207716442745
4877,2019-11-05,187.7899932861328,189.5966644287109,186.5,186.80999755859372,2273400.0,0.004475205787968672,-2.8708526850853664,-1.7818499611587277,65.40784205692518,65.53478545757405,-3.5989426480907696,-8.349652997193232,-12.97519099135286,-13.551391348046963,12.794806696270195,3.096664428710909,6.2784719583165725,6.797160339355457,-5.406581480677488,19.000902159388403,0.6952894293389988,12.899031249371916,-11.535735284811608,74.3370331597215,12.266573873613098,6.101870910016468,11,-3.6316604614257812,-9.124992370605469,-12.495826721191406,-15.956657409667969,5.866668701171875,1,0.03365465440210702,1.5152229845625673,186.95333862304688,1.4442013129103037,186.4566650390625,-1.001763119265298,184.3166656494141,0.03365465440210702
4878,2019-11-06,184.72000122070312,189.3300018310547,184.58999633789062,187.70333862304688,1462500.0,-0.016348006683998273,-1.9229097273189184,-3.04423511093802,60.683477408286294,65.90455057211234,0.24454744691627184,-4.457007477604037,-9.473905792399137,-10.337603327035993,12.397325421868398,4.7400054931640625,5.552517807108899,3.0598350524902287,-8.363816755092245,14.483486860072702,-2.651990851301008,8.771660956281465,-7.916180263067588,30.7291497335132,-30.119212268025645,5.711825903791241,11,0.176666259765625,-6.055000305175781,-9.170833587646484,-12.886665344238281,8.496658325195312,2,0.04809079276810069,-2.8708526850853664,187.7899932861328,1.5152229845625673,186.95333862304688,1.4442013129103037,186.4566650390625,0.04809079276810069
4879,2019-11-07,183.9633331298828,186.30999755859372,182.6766662597656,186.07000732421875,1373100.0,-0.0040962975629057485,1.8092898141211926,0.7061468115141472,41.16850832617782,63.926327850461746,1.3489621158262253,-2.7751811427273196,-8.352791993530388,-9.493995107355147,11.680801521181722,3.633331298828125,5.687551246395742,1.6255004882812614,-8.525236405951148,11.77623738251367,-3.4498679588349432,6.700868935397466,-6.631931734185514,18.59345680019622,-36.632762627942995,5.075368447116208,11,1.8366622924804403,-5.298332214355469,-9.604999542236328,-12.129997253417969,12.716659545898438,3,0.0610266683067604,-1.9229097273189184,184.72000122070312,-2.8708526850853664,187.7899932861328,1.5152229845625673,186.95333862304688,0.0610266683067604
4880,2019-11-08,182.98333740234372,185.1199951171875,182.43333435058597,183.77667236328125,1071300.0,-0.005327125307341474,-1.8380103479957355,0.37658170545332104,41.479742145425746,60.644242216791504,2.583969159601992,-1.0365915130770418,-7.086479158465011,-8.456677487570289,11.807185693514363,2.686660766601534,5.797915334839587,0.1301712036132585,-8.944897010046304,9.205239417272821,-4.407362903216523,4.66770531044304,-5.1454587861071275,7.678035854264629,-41.97503692791761,4.537534106829786,11,3.031661987304716,-3.2300033569335653,-8.98250198364255,-11.150001525878878,14.923324584960966,4,0.04412059510360078,1.8092898141211926,183.9633331298828,-1.9229097273189184,184.72000122070312,-2.8708526850853664,187.7899932861328,0.04412059510360078
4881,2019-11-11,181.6000061035156,182.6133270263672,180.05667114257812,181.6999969482422,1509900.0,-0.007559875770472235,1.65398962499505,0.1260386213263892,57.816585944449876,59.48962093268975,3.624739724945613,1.082727288655235,-5.461174061805508,-7.082618115906541,11.744058003037939,2.9266662597655966,5.733345512339582,-1.6851600646972997,-9.514368881360639,6.144048751966039,-5.599764473028955,2.2294443436343556,-3.275909355561282,16.177526698900767,-35.21579176043947,3.9146044083316673,11,3.2266616821289347,-1.8466720581054403,-7.599170684814425,-9.766670227050753,15.823333740234403,0,0.05611226233554589,-1.8380103479957355,182.98333740234372,1.8092898141211926,183.9633331298828,-1.9229097273189184,184.72000122070312,0.05611226233554589
4882,2019-11-12,183.1199951171875,184.55332946777344,181.6666717529297,181.6666717529297,1403100.0,0.008369983274149728,-2.972491994330411,-14.534564321680593,58.14910961477964,58.172955498411525,1.954415692382014,0.12436260369818797,-6.529557856219611,-8.572158217711745,12.322974932761769,2.953323364257841,5.596814630691739,-0.5176704406738395,-7.575955214258613,6.540614332910934,-4.046812827466226,3.0114719461185473,-4.329128962784182,33.033697142020316,-20.506880223806434,3.5291423867923934,11,1.7066726684570312,-3.3666610717773438,-9.119159698486328,-11.286659240722656,13.116668701171875,1,0.04629024430728479,1.65398962499505,181.6000061035156,-1.8380103479957355,182.98333740234372,1.8092898141211926,183.9633331298828,0.04629024430728479
4883,2019-11-13,183.50999450683597,183.73666381835938,180.6133270263672,180.8000030517578,1492500.0,0.0021297477066821724,-1.0259415054189143,1.8646858102787744,52.50875779521672,56.676776612386185,1.4101458425725184,0.2814647273066555,-6.478609721253491,-8.921520694912886,13.094239424140907,3.1233367919921875,4.65653420071817,-0.46583709716793464,-6.738341469959835,5.8066672756239655,-3.6020892835638847,2.6704150892280154,-4.271029722241593,55.22378226432292,-0.37000699597719233,3.1362521863959456,11,1.3166732788085653,-3.724998474121122,-9.509159088134794,-11.676658630371122,13.593338012695284,2,0.05529217908668582,-2.972491994330411,183.1199951171875,1.65398962499505,181.6000061035156,-1.8380103479957355,182.98333740234372,0.05529217908668582
4884,2019-11-14,184.81333923339844,186.8766632080078,183.0500030517578,183.4566650390625,1781400.0,0.007102309223348202,-2.5268786960404466,0.5006193623945624,54.786183165023125,55.2503248456107,0.20636481636651638,-0.3842043352176461,-7.445185077748135,-10.14818808840235,13.907848531214729,3.82666015625,3.9255036995819808,0.42017364501953125,-4.765147310332537,5.6054946003716,-2.172486832656517,3.0128341226955797,-5.144199763820666,69.7459475786153,12.455961461258532,2.5926604776760374,11,0.01332855224609375,-5.028343200683594,-10.812503814697266,-12.980003356933594,14.32666015625,3,0.045469230453585086,-1.0259415054189143,183.50999450683597,-2.972491994330411,183.1199951171875,1.65398962499505,181.6000061035156,0.045469230453585086
4885,2019-11-15,189.8466644287109,189.8500061035156,185.6666717529297,186.43333435058597,2543700.0,0.02723464234881856,1.4463847519787512,2.5159541564035526,59.1160466577765,54.568472568228984,-4.800324312264564,-5.619259998071101,-12.045038946769552,-15.038543714568362,13.063416546196772,5.036666870117159,3.223121015801155,5.398665618896445,0.0005297112974744778,10.796801526495415,2.6995976650969453,8.097733572695944,-9.764557261549072,99.96587807097362,44.87874588941875,2.699067953799485,11,-4.893325805664034,-8.63500213623044,-16.257495880126925,-18.013328552246065,9.756668090820341,4,0.035993933670803724,-2.5268786960404466,184.81333923339844,-1.0259415054189143,183.50999450683597,-2.972491994330411,183.1199951171875,0.035993933670803724
4886,2019-11-18,189.69667053222656,192.6666717529297,189.18333435058597,189.6666717529297,2542200.0,-0.0007900791775072857,-5.989926207171412,0.008788713253701598,61.19586758632074,54.1004754048285,-4.716227010522488,-5.5880097552362145,-11.362286681072959,-14.766503392037293,12.338040607275385,3.4833374023437216,2.801153584540316,5.142171478271479,-0.5888156603324433,10.8731586168754,2.2766779089695035,8.007665047573454,-9.218114375384005,75.35952643785257,21.37442077680702,2.865493569301967,11,-3.3349990844726562,-7.0200042724609375,-16.200836181640625,-17.86333465576172,9.649993896484347,0,0.04327957592531062,1.4463847519787512,189.8466644287109,-2.5268786960404466,184.81333923339844,-1.0259415054189143,183.50999450683597,0.04327957592531062
4887,2019-11-19,192.6000061035156,193.3866729736328,189.17333984375,190.0,1977900.0,0.015305147755852788,1.0191660816660817,86.67039674465826,66.20890242975675,54.714411518325214,-7.672337551041608,-7.786634146068337,-13.748427301718294,-17.56580976856813,13.280394676698714,4.2133331298828125,2.166259788551571,7.344673156738253,1.2703622018109115,13.418984111665594,4.307517679274582,10.381828634201923,-11.390163010907798,93.84134060593875,40.226246281033546,3.0371554774636773,11,-5.878334045410128,-8.991668701171847,-20.13167190551755,-20.766670227050753,6.693328857421903,1,0.025043268885682313,-5.989926207171412,189.69667053222656,1.4463847519787512,189.8466644287109,-2.5268786960404466,184.81333923339844,0.025043268885682313
4888,2019-11-20,190.8433380126953,194.3300018310547,189.40333557128903,192.22332763671875,1629900.0,-0.009120810151356573,-1.3129918368954954,-0.5307639940373545,64.36329396847228,57.2916099230246,-5.538122509277656,-5.45152257751667,-11.704820719708579,-15.739605648285163,14.327108575832487,4.926666259765653,1.59596385370196,5.043338012695301,-0.9813117228932526,11.067987748283855,2.0310131449010385,8.055662880489564,-8.659348529605523,69.08985642127249,14.547949124451833,3.0123248677942707,11,-3.6500015258789062,-6.178337097167969,-18.375003814697266,-19.01000213623047,6.263336181640653,2,0.028260487695437764,1.0191660816660817,192.6000061035156,-5.989926207171412,189.69667053222656,1.4463847519787512,189.8466644287109,0.028260487695437764
4889,2019-11-21,190.60667419433597,190.663330078125,187.68333435058597,189.3333282470703,1390500.0,-0.0012400947333230938,3.298098507856819,-0.9227213923197057,59.96801147013108,59.34586207021408,-4.760630412874065,-4.836152663467203,-11.181276403178714,-15.435193862874002,14.964356292429681,3.1600036621093466,0.9224011081586241,4.408840179443388,-1.7883418858385198,10.606022244725295,1.3102491468024198,7.507431212084356,-7.208083476449673,57.02198111878292,4.427293443737369,3.0985910326409583,11,-3.4133377075195597,-5.365005493164091,-16.169174194335966,-18.773338317871122,6.443328857421847,3,0.034084107246798334,-1.3129918368954954,190.8433380126953,1.0191660816660817,192.6000061035156,-5.989926207171412,189.69667053222656,0.034084107246798334
4890,2019-11-22,189.8300018310547,190.6866607666016,187.47332763671875,190.5666656494141,1223400.0,-0.004074738550285062,5.580289347873312,-0.5785260635110939,56.81782510926966,59.23488864408294,-3.2526779852413767,-3.719338334235772,-10.121908023050992,-14.635371445051135,15.415420424005614,3.213333129882841,0.6200553923525547,3.2951675415039006,-2.9234236964817057,9.513758779489507,0.1858719225110974,6.404463160496704,-5.338270001851555,34.37051444390788,-14.46250763987279,3.109295618992797,11,-2.35833740234375,-3.513336181640625,-15.118331909179688,-17.996665954589844,9.256668090820312,4,0.04904386803346017,3.298098507856819,190.60667419433597,-1.3129918368954954,190.8433380126953,1.0191660816660817,192.6000061035156,0.04904386803346017
4891,2019-11-25,193.8333282470703,193.8633270263672,190.2433319091797,190.72666931152344,1948200.0,0.021089007940791715,1.2863200501132366,-4.217200381125816,62.4536512967575,59.71317105319159,-5.9655604940693365,-7.507709657576299,-13.794704129304762,-18.59240615936156,15.67393261420207,4.0333251953125,1.3105808515987576,6.917660522460949,-0.10040282495668862,13.935723869878586,3.40862884875213,10.426692196169768,-8.357769417682022,92.75634848751221,45.201718694496435,3.509031673708822,11,-6.361663818359375,-7.51666259765625,-14.624160766601562,-18.503326416015625,3.9466705322265625,0,0.02976786461152936,5.580289347873312,189.8300018310547,3.298098507856819,190.60667419433597,-1.3129918368954954,190.8433380126953,0.02976786461152936
4892,2019-11-26,195.3333282470703,195.5,192.0,192.5966644287109,2954400.0,0.007738607253795049,1.2801248533768066,0.8809025628935543,73.38426025850765,62.032671326890586,-6.203245310633406,-8.669052375130889,-15.010100064661117,-20.015153622946684,15.863533421546578,3.5,2.1698979829778864,7.920494079589844,0.005968887600801054,15.835019271578886,3.9632314835953366,11.87775667558435,-8.972325117515368,97.92352614649948,46.24781742584509,3.9572625959945182,11,-6.058326721191406,-8.431663513183594,-16.10832977294922,-20.003326416015625,3.2533416748046875,1,0.0205460902020993,1.2863200501132366,193.8333282470703,5.580289347873312,189.8300018310547,3.298098507856819,190.60667419433597,0.0205460902020993
4893,2019-11-27,197.0833282470703,197.90333557128903,195.5200042724609,195.5200042724609,1917900.0,0.008959044601884347,-2.0490561617895704,0.5712517424031268,77.69492014574246,64.57808654697051,-6.509983098557768,-10.015540618310695,-16.455740905586964,-21.65091410851437,16.391462906999106,2.5700073242187216,2.791804365214091,9.088327789306646,0.13950655846272753,18.037149020150565,4.613917173884687,13.562738404728606,-9.625645493061967,92.13799903736597,34.779017377273696,4.47441061542196,11,-5.2983245849609375,-8.93499755859375,-17.85832977294922,-21.753326416015625,-2.8166656494140625,2,0.011213565010920856,1.2801248533768066,195.3333282470703,1.2863200501132366,193.8333282470703,5.580289347873312,189.8300018310547,0.011213565010920856
4894,2019-11-29,197.6333312988281,198.0566711425781,196.0033264160156,196.6666717529297,887400.0,0.0027907132310465155,1.2647110796961303,0.6183360337321822,81.49635074809024,67.06478700144982,-5.6437273176318286,-10.031036234919526,-16.67453372423043,-22.103662430247113,17.13257766470302,2.0533447265625,3.393073514423264,8.972497558593716,-0.7703784027507936,18.715373519938225,4.101059577921461,13.84393553926597,-8.713257150400466,95.99994232904164,31.02003510113478,4.871437980672252,11,-4.868331909179659,-9.244995117187472,-17.69499969482419,-22.30332946777341,-3.7066650390625,4,-0.002664819243955452,-2.0490561617895704,197.0833282470703,1.2801248533768066,195.3333282470703,1.2863200501132366,193.8333282470703,-0.002664819243955452
4895,2019-12-02,195.7933349609375,197.6333312988281,194.5,197.3333282470703,1892700.0,-0.009310151915156717,1.9283478434476828,-1.5931082382283306,79.9269147712212,69.14601446643876,-3.2089412496375758,-7.85861053673591,-14.536254593147135,-20.195922854171897,17.529198247317883,3.1333312988280966,4.153619439819892,6.665667724609364,-3.5173190746376406,16.848654523856368,1.5741743249858757,11.757161124232852,-5.411405293445796,71.03240862797968,-0.11568670524466995,5.0914933996234994,12,-3.0283355712890625,-6.736663818359375,-15.790836334228516,-20.463333129882812,-0.529998779296875,0,0.006418339475503743,1.2647110796961303,197.6333312988281,-2.0490561617895704,197.0833282470703,1.2801248533768066,195.3333282470703,0.006418339475503743
4896,2019-12-03,193.07666015625,193.9166717529297,191.9600067138672,192.92999267578125,1578000.0,-0.013875215952726339,1.142305828892193,-0.09523903889026505,69.98527413748971,69.56561132285353,0.04202519950183614,-4.9114850005449,-11.512327965771533,-17.374721166676835,17.63053204364178,3.8333282470703125,4.78234797534526,3.64282684326173,-6.632692173599224,13.918345860122685,-1.4949326651687613,8.780586351692222,-1.466771852744472,18.315809496159524,-55.27189422340685,5.137759508430483,12,-0.3116607666015625,-4.019989013671875,-12.788326263427734,-17.746658325195312,6.496673583984403,1,0.031127583006466564,1.9283478434476828,195.7933349609375,1.2647110796961303,197.6333312988281,-2.0490561617895704,197.0833282470703,0.031127583006466564
4897,2019-12-04,194.1100006103516,194.94667053222656,192.7400054931641,193.413330078125,1039500.0,0.005351969799277434,-1.1598823098924236,4.750000000000194,70.74093668938977,70.27423829184436,-0.8432768884835866,-5.741436017197742,-12.365144868778572,-18.304448310443092,17.51570965028379,2.2066650390624716,4.994833989544645,4.360166931152378,-6.089734488609423,14.810068350914179,-0.8647837787285084,9.585117641033264,-2.1499938964844034,35.26508505797821,-38.96650625295683,5.224950709880896,12,-1.3450012207031534,-5.053329467773466,-13.529167175292997,-18.779998779296903,6.929992675781222,2,0.01890679592707989,1.142305828892193,193.07666015625,1.9283478434476828,195.7933349609375,1.2647110796961303,197.6333312988281,0.01890679592707989
4898,2019-12-05,193.60333251953125,195.19000244140625,193.1766662597656,194.2400054931641,1424100.0,-0.0026102111649435322,-1.702454710237623,-0.9138795803491285,67.75277927927658,71.13921249286052,0.10735828509524481,-4.780211845648637,-11.71826698921339,-17.63118131487809,17.89677010132321,2.0133361816406534,5.1963514921326635,3.409332275390625,-6.894541789063993,13.713206339845243,-1.7426047568366982,8.561269307617948,-1.6433258056640625,26.954506433471696,-45.8680821686732,5.1519370322273135,12,-0.8383331298828125,-4.546661376953125,-12.73416519165039,-18.273330688476562,7.2933349609375,3,0.02573993607181846,-1.1598823098924236,194.1100006103516,1.142305828892193,193.07666015625,1.9283478434476828,195.7933349609375,0.02573993607181846
4899,2019-12-06,195.19000244140625,196.21665954589844,194.15333557128903,194.8766632080078,1566300.0,0.008195468028500574,-1.3446936528440823,-0.4921509886159157,62.53715344632909,71.77469341920046,-0.8502030341907982,-5.778974400494576,-13.124915969232603,-19.082594312111098,18.830342375600612,2.6133270263671875,5.06042813237255,4.434668731689442,-5.661120578935709,14.530458042314592,-0.6132259236231334,9.482563387002017,-2.449996948242159,56.933032460389676,-11.941563411766829,5.047894655312581,12,-1.0400009155273438,-6.133331298828125,-13.783336639404297,-19.860000610351562,3.8899993896484375,4,-0.004730466889702356,-1.702454710237623,193.60333251953125,-1.1598823098924236,194.1100006103516,1.142305828892193,193.07666015625,-0.004730466889702356
4900,2019-12-09,191.0566711425781,195.4499969482422,190.85667419433597,194.5800018310547,2361900.0,-0.02117593753332181,-1.3415461323356306,-11.2444606768932,52.688454867656986,70.68967159374485,3.8838593475630887,-1.0643681752350744,-8.753150439156485,-14.906550885839692,19.53165438581577,4.593322753906222,5.003343947459399,-0.10232925415041905,-9.511971680759956,9.307313172459118,-4.8071504674551875,4.602491959154349,7.0,3.731296545126382,-61.6658824768207,4.704821213304772,12,3.4000015258789347,-1.9999999999999716,-9.995006561279268,-15.726669311523409,8.373321533203153,0,0.015021695395528667,-1.3446936528440823,195.19000244140625,-1.702454710237623,193.60333251953125,-1.1598823098924236,194.1100006103516,0.015021695395528667
4901,2019-12-10,191.7899932861328,192.63999938964844,190.97000122070312,191.5200042724609,1109400.0,0.003838244114530154,-1.4379622204401674,-0.07662891665404266,48.24849496275275,67.89680878310541,3.162812367732016,-1.04891829972982,-9.30122609089392,-15.550842136614676,20.833421052848998,1.6699981689453125,5.146019914678021,0.12149353027342613,-8.142614006141429,8.385601066688281,-4.0105602379340155,4.253547298480868,6.122677917480445,17.4127172105942,-42.552907516823694,4.132053768207432,12,2.6666793823242188,-2.7333221435546875,-10.822494506835938,-16.459991455078125,8.220001220703153,1,0.018110136175488067,-1.3415461323356306,191.0566711425781,-1.3446936528440823,195.19000244140625,-1.702454710237623,193.60333251953125,0.018110136175488067
4902,2019-12-11,191.5966644287109,192.7833404541016,190.98666381835938,192.67333984375,1067700.0,-0.0010080236935692266,1.7712022970380141,-3.987848988357321,51.74704661716281,65.01371172437435,3.0959235193093093,-0.19813614574562166,-8.79932579283718,-15.304309398511776,21.80287791093301,1.796676635742216,5.451442991631609,-0.4956687927246435,-7.7175512000485185,6.7262136145992315,-4.106609996386567,3.11527241093728,6.174886834716801,13.80582568493832,-43.146508322631945,3.6109412036619357,12,2.860008239746122,-2.539993286132784,-10.606666564941378,-16.26666259765622,8.953338623046903,2,0.041632610543131054,-1.4379622204401674,191.7899932861328,-1.3415461323356306,191.0566711425781,-1.3446936528440823,195.19000244140625,0.041632610543131054
4903,2019-12-12,193.6566619873047,194.8733367919922,190.9566650390625,191.8333282470703,1162200.0,0.01075174019723213,-1.190127986348123,-1.6934850696559975,56.521713595875795,62.238752040794964,0.5573473694360018,-1.5378408015709795,-10.340887519800617,-17.310772457149255,23.235226232069646,3.9166717529296875,5.328279073809341,1.0569953918457031,-4.949700429484096,7.0636912131755025,-1.9463525188191966,4.060343302510603,3.9765917347411914,52.23872099114052,-4.510452561266497,3.003347910664897,12,0.5883407592773438,-4.5999908447265625,-12.2449951171875,-18.32666015625,9.756668090820312,3,0.03812588331875788,1.7712022970380141,191.5966644287109,-1.4379622204401674,191.7899932861328,-1.3415461323356306,191.0566711425781,0.03812588331875788
4904,2019-12-13,193.21665954589844,194.77999877929688,192.52667236328125,193.6333312988281,1088700.0,-0.002272074902515353,-1.5083697821563549,-0.22852193415567423,57.34739331535114,59.72991632347607,0.3407981509724607,-0.4595655607868707,-9.454028938286939,-16.847193125965532,24.09572549701866,2.253326416015625,4.783361063837049,0.19682693481445312,-4.562758886958335,4.956412756587241,-2.1829659760719267,2.576619845700833,4.281062585593247,51.378609298802466,-7.86252629870615,2.3797929108863927,12,0.32000732421875,-4.1599884033203125,-11.43582534790039,-17.786659240722656,11.783340454101562,4,0.03974816639838408,-1.190127986348123,193.6566619873047,1.7712022970380141,191.5966644287109,-1.4379622204401674,191.7899932861328,0.03974816639838408
4905,2019-12-16,196.67999267578125,197.10667419433597,194.0066680908203,195.0,1757400.0,0.017924609285878468,1.4473516196258092,-4.031933203940657,56.32404676077304,58.212002170507546,-3.334158303467831,-3.567628499600204,-12.52969012559879,-20.206161735936632,24.62375641110385,3.8900146484375284,3.9979716341902076,3.3184936523437614,-1.4630042040179774,8.0999915087055,0.927744724162892,5.709242580524631,0.6849084969673243,93.06209945738296,36.488176491005014,2.3907489281808685,12,-2.698318481445284,-7.623321533203125,-14.447494506835938,-20.349990844726562,-0.2799987792968466,0,0.012202609541631215,-1.5083697821563549,193.21665954589844,-1.190127986348123,193.6566619873047,1.7712022970380141,191.5966644287109,0.012202609541631215
4906,2019-12-17,197.9066619873047,198.6666717529297,195.6999969482422,196.8999938964844,1873500.0,0.006236878977037286,1.348271926275296,0.5992098092642882,55.78710630272514,56.550465460878144,-4.250641012517349,-4.371835462156923,-13.318716394414622,-21.29866511451479,24.81466360074852,2.9666748046875,3.0569613737526993,4.134663391113293,-0.7310116327084017,9.000338414934987,1.7018258792024312,6.567500903024154,-7.049987792968722,90.14255377679439,37.196327649804374,2.432837511910849,12,-3.144989013671875,-8.544990539550781,-15.02249526977539,-21.57666015625,-8.739990234375,1,0.007697217835821446,1.4473516196258092,196.67999267578125,-1.5083697821563549,193.21665954589844,-1.190127986348123,193.6566619873047,0.007697217835821446
4907,2019-12-18,197.42333984375,198.67999267578125,196.95333862304688,197.4199981689453,1639200.0,-0.0024421721770321314,-2.686829029893296,0.0033195398117412604,50.810838741229524,54.668027623317364,-3.6295848559736044,-3.6982445245848794,-12.205214999497684,-20.693163830281435,24.90083754780722,1.726654052734375,2.2243991636408396,3.4101745605468636,-1.68369725633886,8.504046377432587,0.8632386521040019,5.957110468989725,-6.410465698242149,83.72912698851738,34.263997639664034,2.5469359084428587,12,-2.6550064086914062,-7.776679992675781,-15.133338928222656,-21.093338012695312,-7.513336181640625,2,0.013102071240073121,1.348271926275296,197.9066619873047,1.4473516196258092,196.67999267578125,-1.5083697821563549,193.21665954589844,0.013102071240073121
4908,2019-12-19,196.23666381835938,198.2066650390625,195.40333557128903,198.2066650390625,1726500.0,-0.006010819320196981,1.8460180007126217,-589.5251141552511,46.767472149942584,52.915840812607755,-2.268662366910121,-2.199570024325766,-10.444175403685847,-19.400773171446644,24.644903083151494,2.803329467773466,1.8068887811783156,1.9538322448730412,-3.0026629209361886,6.910327410682271,-0.5244153380315595,4.432079827777642,-4.91710493164058,60.29251309315982,16.02329789753629,2.478247582904608,12,-1.4683303833007812,-6.590003967285156,-13.946662902832031,-19.906661987304688,-5.76666259765625,3,0.021980292313728667,-2.686829029893296,197.42333984375,1.348271926275296,197.9066619873047,1.4473516196258092,196.67999267578125,0.021980292313728667
4909,2019-12-20,197.10333251953125,197.76666259765625,195.82000732421875,197.1499938964844,3352200.0,0.004416446367912608,2.041651765491262,0.02368596347189025,53.17498121312889,52.96989929543797,-3.1685948515416555,-2.69262220748908,-10.68351177838008,-20.09105383646289,24.853920318057387,1.9466552734375,1.28319478142825,2.4956680297851506,-2.295184539147158,7.286520598717459,0.10024174531898211,4.891094314251319,-5.489356281249968,66.26255832253135,24.33033889117734,2.395426284466156,12,-2.285003662109375,-6.238334655761719,-14.797500610351562,-20.773330688476562,-6.823333740234375,4,0.032013652321015273,1.8460180007126217,196.23666381835938,-2.686829029893296,197.42333984375,1.348271926275296,197.9066619873047,0.032013652321015273
4910,2019-12-23,199.13999938964844,199.6666717529297,196.10333251953125,197.3333282470703,1233600.0,0.01033299053893666,1.4918317914572596,-38.71877043817131,65.19634125541215,54.85299332795567,-4.400856277356553,-4.21199660681458,-12.129318331427754,-21.961330137641028,25.279002561444408,3.5633392333984375,0.9529046596479702,4.066835021972651,-0.576337011737337,8.710007055682638,1.745249005117671,6.38842103882763,-7.243382493867159,87.64647353991748,40.96193138447683,2.3215860168549933,12,-3.8283309936523438,-6.47332763671875,-16.83416748046875,-22.80999755859375,-12.546661376953125,0,0.029426537251743046,2.041651765491262,197.10333251953125,1.8460180007126217,196.23666381835938,-2.686829029893296,197.42333984375,0.029426537251743046
4911,2019-12-24,199.60333251953125,199.77333068847656,197.7700042724609,198.6666717529297,838800.0,0.002326670338972159,2.138393870940798,0.5184456343642844,64.17269053222321,56.233620429629056,-4.067000993752913,-4.448993657728863,-11.993359220219332,-22.19880259475434,25.18011681049656,2.0033264160156534,0.728694005732649,4.2416679382324105,-0.7788385040844332,9.262174380549254,1.7314147170739886,6.751921159390832,-7.24051233232106,96.1098773708763,45.9988112441702,2.5102532211584228,12,-4.238334655761719,-5.980003356933594,-16.520832061767578,-23.273330688476562,-11.063339233398438,1,-0.016048522750657934,1.4918317914572596,199.13999938964844,2.041651765491262,197.10333251953125,1.8460180007126217,196.23666381835938,-0.016048522750657934
4912,2019-12-26,199.3466644287109,199.6666717529297,197.6666717529297,199.6333312988281,994500.0,-0.0012858908094394161,10.32029192036783,-0.306051967092938,65.01133043472,57.17691118950062,-2.90039269143341,-4.0857170839460935,-11.228285240459996,-21.597635969535844,24.797824079511336,2.0,1.0793364881350271,3.784333038330061,-1.5428589922968285,9.11152506895695,1.1207370230166305,6.447929053643492,-6.391003401399416,90.23645911896921,35.6597054602448,2.66359601531344,12,-3.196662902832003,-5.723335266113253,-14.827495574951143,-21.67999267578122,-7.989990234374943,3,-0.051066782105209096,2.138393870940798,199.60333251953125,1.4918317914572596,199.13999938964844,2.041651765491262,197.10333251953125,-0.051066782105209096
4913,2019-12-27,199.2933349609375,200.5333404541016,198.5566711425781,199.4600067138672,1287300.0,-0.00026752124459283877,-1.4105732282585293,0.5814126789801458,61.659414471208216,57.65602465126252,-2.194155441488931,-4.0668392217463065,-10.678501662229792,-21.262139179052582,24.1000726387388,1.9766693115234943,1.5611083804012935,3.6205032348632926,-1.9266701685303076,9.167676638256893,0.8469165331664783,6.394089936560107,-5.792260360732797,73.6915371989649,18.61091269160155,2.7735867016968028,12,-2.0233306884765625,-5.290000915527344,-14.12833023071289,-21.26666259765625,-7.106674194335909,4,-0.04708301610120236,10.32029192036783,199.3466644287109,2.138393870940798,199.60333251953125,1.4918317914572596,199.13999938964844,-0.04708301610120236
4914,2019-12-30,197.10667419433597,200.3300018310547,196.6699981689453,199.3333282470703,1133100.0,-0.010972071730497857,-1.3612880361484923,13.359516616314028,69.32910961675535,59.10103163526056,0.6731184757740039,-2.0255060566840086,-8.00153309555563,-18.811624366366345,23.073631491914742,3.660003662109375,1.9608692062985256,1.460175323486368,-4.052706393260422,6.973057040233158,-1.2962655348870271,4.216616181859763,-2.902373008741563,22.648755704814068,-37.31917041184191,2.756440858373398,12,0.8616638183593466,-3.1033401489258097,-11.177505493164091,-18.60833740234378,-3.2566680908203693,0,-0.03367046296509202,-1.4105732282585293,199.2933349609375,10.32029192036783,199.3466644287109,2.138393870940798,199.60333251953125,-0.03367046296509202
4915,2019-12-31,197.0500030517578,197.9900054931641,196.0800018310547,197.0966644287109,1344300.0,-0.0002875150869943166,1.083628797336629,0.020955826925963685,67.56459850890451,60.4096418803916,0.8803761466147932,-1.9709109407143046,-7.841092952226603,-18.56352951533671,22.382422884122022,1.9100036621094034,2.1027092582441753,1.3406707763671761,-4.20778866505853,6.889130217792882,-1.433558944345691,4.114900497080043,-2.2127979393126793,21.781438664537607,-41.76962675353718,2.7742297207128597,12,0.9183349609375,-3.0466690063476562,-10.832500457763672,-16.21666717529297,-3.9066772460937216,1,-0.0343567833931101,-1.3612880361484923,197.10667419433597,-1.4105732282585293,199.2933349609375,10.32029192036783,199.3466644287109,-0.0343567833931101
4916,2020-01-02,199.086669921875,199.27667236328125,196.92999267578125,198.5666656494141,1623000.0,0.010335787051889644,4.214790702405778,-11.144211903210888,72.26959151508447,62.793947744153265,-1.0854506594546933,-3.725231540234205,-9.710036843188504,-20.374175488128515,22.518885146966166,2.3466796875,2.341716377624209,3.0768371582031193,-2.5220367237720893,8.675711040178328,0.2774002172155292,5.876274099190709,-3.6798512752642125,67.51492184448345,-2.2323905292358575,2.7994369409876043,1,-1.1183319091796875,-3.698333740234375,-12.1925048828125,-18.253334045410156,-4.1100006103515625,3,-0.06275323161556867,1.083628797336629,197.0500030517578,-1.3612880361484923,197.10667419433597,-1.4105732282585293,199.2933349609375,-0.06275323161556867
4917,2020-01-03,197.77999877929688,198.19332885742188,194.05332946777344,196.05999755859372,1256100.0,-0.006563328137895397,2.2513151745377415,3.30766747850606,62.83461904178386,64.57918628769119,0.3097013936461508,-2.2445976342701783,-7.957764147414878,-18.81687546485847,22.10132911315122,5.0333404541015625,2.348954679284475,1.5866661071777344,-3.9905578340210184,7.163890048376487,-1.2019458634216562,4.375278077777125,2.753341674804716,57.51023137747988,-13.854811100971204,2.7886119705993795,1,-0.486663818359375,-2.0849914550780966,-10.885833740234375,-16.94666290283203,-1.839996337890625,4,-0.046718604258234486,4.214790702405778,199.086669921875,1.083628797336629,197.0500030517578,-1.3612880361484923,197.10667419433597,-0.046718604258234486
4918,2020-01-06,198.586669921875,199.2066650390625,195.98333740234372,196.6666717529297,1574400.0,0.004078628514293303,1.0400882695214406,1.1162772129663945,66.34208089661827,66.04219736363444,-0.14367424151589603,-2.802471548900087,-8.344331366665898,-19.40890026272615,21.71431215519877,3.2233276367187784,2.3050823039049533,2.144170379638666,-3.3909625298332173,7.67930328911055,-0.6233960750972756,4.911736834374608,1.8170703125000216,72.22522049456907,-1.5990691878361645,2.767566454735935,1,-1.2933349609375,-2.8916625976562216,-10.498336791992188,-17.1683349609375,-0.9733428955078125,0,-0.036407255987440434,2.2513151745377415,197.77999877929688,4.214790702405778,199.086669921875,1.083628797336629,197.0500030517578,-0.036407255987440434
4919,2020-01-07,194.26666259765625,196.6499938964844,191.2466735839844,196.6499938964844,3515100.0,-0.02175376285789099,3.534258678310198,-1.2413195686209209,43.019683996822316,63.57812433490225,4.170174011805813,1.522894268724201,-3.7327996374074246,-14.80383353309071,20.882994511752322,7.339996337890597,2.329835306182872,-2.1296699523925895,-7.723876488381364,3.4645365835961854,-4.926773220386963,0.6674333156017838,6.010069421386731,37.608835277261335,-32.38650124229588,2.797103267994387,1,1.6233444213867472,1.4283447265625284,-4.299995422363281,-11.646659851074219,5.850006103515625,1,-0.010706941701894235,1.0400882695214406,198.586669921875,2.2513151745377415,197.77999877929688,4.214790702405778,199.086669921875,-0.010706941701894235
4920,2020-01-08,193.9266662597656,195.1233367919922,192.19667053222656,193.8466644287109,2679300.0,-0.0017501527711669684,1.3665673409708696,-0.033567230495409155,37.865873458188545,60.655144660009505,4.126874520458841,2.201816076369056,-3.1134038439066956,-14.174720604879553,20.985054885183764,2.926666259765625,2.546538844821413,-2.613166046142595,-7.760007104602181,2.5336750123169907,-5.186586575372388,-0.03974551691280226,5.988863421875038,33.374758196611694,-32.66460791157431,2.573420529229792,1,1.9633407592774006,1.7683410644531818,-3.3499984741210653,-11.229995727539034,7.193328857421903,2,-0.00039530487337580134,3.534258678310198,194.26666259765625,1.0400882695214406,198.586669921875,2.2513151745377415,197.77999877929688,-0.00039530487337580134
4921,2020-01-09,195.26333618164062,196.5833282470703,194.02667236328125,195.836669921875,2988900.0,0.006892656629720717,1.4742025989367986,-7.166507724585161,43.740337980536246,58.29170105398909,2.357780374100656,1.2002391694619803,-4.250178599178753,-15.188041012187625,20.966420557152922,2.656661987304716,2.5690843566938497,-1.4501632690429744,-6.135923046405679,3.2355965083197304,-3.793043157724327,0.892716619638378,4.305439256093763,50.46063956631237,-12.789984063504555,2.342879888681353,1,0.6266708374023722,0.4316711425781534,-4.352500915527344,-12.566665649414062,6.293334960937472,3,-0.010857186082309012,1.3665673409708696,193.9266662597656,3.534258678310198,194.26666259765625,1.0400882695214406,198.586669921875,-0.010857186082309012
4922,2020-01-10,199.5733337402344,205.5200042724609,199.29666137695312,201.8333282470703,3847800.0,0.022072743623434032,-3.4241681355932,3.9418480864427035,58.18747257388393,57.90592973206416,-2.1419296021102525,-2.61563066637828,-8.279427232776612,-19.14661022034946,21.622900848677126,10.256668090820284,2.240351172868145,2.4610008239746435,-1.7218696620682579,6.643871310017545,0.3695655809531786,4.552436066996108,-8.32666015625,58.33719079298347,-5.069188048279081,2.0914352430214547,1,-1.1899948120117472,-1.384994506835966,-8.662498474121122,-16.87666320800784,5.386672973632784,4,-0.02303245800711029,1.4742025989367986,195.26333618164062,1.3665673409708696,193.9266662597656,3.534258678310198,194.26666259765625,-0.02303245800711029
4923,2020-01-13,201.0399932861328,202.3066711425781,199.61666870117188,200.163330078125,1845600.0,0.007348975529002377,-1.7309864064133555,-0.3879050171830635,59.38342667307761,56.800853849433295,-3.7266691011644753,-3.6899752525502265,-9.444118701396832,-20.262146091576938,21.8567564425655,2.733337402343693,1.9301388268678465,3.5584938049316293,-0.6434381191072305,7.760425728970489,1.4575278429122136,5.659459766951045,-9.50785308837888,68.61271497097025,5.33763083630717,2.100965962019424,1,-2.6566543579101562,-2.851654052734375,-10.129158020019531,-18.34332275390625,5.056671142578097,0,-0.025368041260665608,-3.4241681355932,199.5733337402344,1.4742025989367986,195.26333618164062,1.3665673409708696,193.9266662597656,-0.025368041260665608
4924,2020-01-14,200.89666748046875,201.43333435058597,199.1999969482422,200.9066619873047,1335900.0,-0.000712921858587956,3.200611304834303,-0.01140062311802691,54.602625045476515,55.360634575719075,-3.3404833450517515,-3.100759193839167,-8.958050306361685,-19.783327734129784,22.057909795272344,2.2333374023437784,1.6033692393304193,3.031167602539057,-0.926303365361349,6.988638570439463,1.0524321185888539,5.00990308648926,-9.084770001220676,65.29894933104904,4.895730281023262,1.9787354839502058,1,-2.5133285522460938,-2.7083282470703125,-9.985832214355469,-18.199996948242188,3.463333129882841,1,-0.016343429163257595,-1.7309864064133555,201.0399932861328,-3.4241681355932,199.5733337402344,1.4742025989367986,195.26333618164062,-0.016343429163257595
4925,2020-01-15,199.0800018310547,201.8300018310547,198.6666717529297,200.89666748046875,1295700.0,-0.009042786384650614,-1.3934469760380528,181.76641221374047,48.71962769639008,52.74397192919748,-1.3472586710142593,-1.1542508771745474,-6.881674402898909,-17.632951709698887,21.72093681125011,3.163330078125,1.3202901544281929,1.0945014953613281,-2.8571556830348186,5.046158673757475,-0.8813270938367452,3.0703300845594015,-6.993942215942354,43.967489216398356,-11.42671289269687,1.9758285891980745,1,-0.6966629028320312,-0.89166259765625,-7.476665496826172,-16.383331298828125,-5.69000244140625,2,0.0052072878269155964,3.200611304834303,200.89666748046875,-1.7309864064133555,201.0399932861328,-3.4241681355932,199.5733337402344,0.0052072878269155964
4926,2020-01-16,199.42999267578125,201.26666259765625,197.6866607666016,200.52999877929688,1496700.0,0.0017580411970439247,1.7823844028319455,0.6055082859470674,50.2029428006776,51.34045234685234,-1.8365617862746717,-1.4590735686729204,-6.978545130359208,-17.560300986484293,20.952119408672765,3.580001831054659,1.0786112953085762,1.3683258056640568,-2.635314366401161,5.371965977729275,-0.6334942803685522,3.370145891696666,-7.075254167521933,22.255272067102023,-27.544745320601923,2.0018200860326134,1,-1.0466537475585938,-1.1916580200195312,-7.673320770263672,-16.733322143554688,-13.25665283203125,3,0.008474163884435004,-1.3934469760380528,199.0800018310547,3.200611304834303,200.89666748046875,-1.7309864064133555,201.0399932861328,0.008474163884435004
4927,2020-01-17,200.00999450683597,200.27667236328125,198.0,200.18333435058597,1777800.0,0.0029082979108245866,11.647622276852044,0.15758080177555833,51.70174112606884,49.7137479279024,-2.309881680921677,-1.9345385196201903,-7.320440390720762,-17.744646510063802,20.1391552903449,2.27667236328125,0.9050435009536102,1.8189949035644872,-2.264150673074738,5.9021404802037125,-0.2225778847551112,3.8605676918840857,-7.391950683292606,50.28849615393569,3.365576269990889,2.0415727883196113,1,-1.6266555786133097,-1.7716598510742472,-8.253322601318388,-17.313323974609403,-13.5,4,0.007732996741266707,1.7823844028319455,199.42999267578125,-1.3934469760380528,199.0800018310547,3.200611304834303,200.89666748046875,0.007732996741266707
4928,2020-01-21,200.5500030517578,200.8333282470703,199.1199951171875,199.42999267578125,1504200.0,0.0026999078033742574,1.0316274188733185,-6.461355633802817,58.86998507924967,51.474892492616554,-2.8408492037621897,-2.2502029537263013,-7.512188014812807,-17.902758769031436,19.883036626536647,1.7133331298828125,0.44562558364643223,2.143336486816395,-1.9607716910129227,6.2474446646457125,0.0912823979017503,4.1953905757310395,-7.673920019236107,69.10708630099633,18.324082823167572,2.0520540889146566,1,-1.6916656494140625,-2.3116683959960938,-8.793331146240234,-17.85333251953125,-19.010009765625,1,0.021989546721528752,11.647622276852044,200.00999450683597,1.7823844028319455,199.42999267578125,-1.3934469760380528,199.0800018310547,0.021989546721528752
4929,2020-01-22,203.413330078125,204.8300018310547,200.836669921875,201.6666717529297,2031000.0,0.014277372140593991,-1.3444250847670194,1.559501914142859,64.32107066595876,54.414358849035466,-4.772115738464208,-4.866047262590172,-9.962408218167042,-20.396820657509693,19.910102640538064,4.279998779296875,0.35668844816268575,4.691163635253901,0.07118892277725308,9.311138347730548,2.3811762790155626,7.0011509914922385,-10.284368620804514,80.16793906174561,24.65411337511152,2.3099873562383246,1,-3.6399917602539062,-5.029991149902344,-11.762493133544922,-20.716659545898438,-25.426666259765625,2,0.013191536412856086,1.0316274188733185,200.5500030517578,11.647622276852044,200.00999450683597,1.7823844028319455,199.42999267578125,0.013191536412856086
4930,2020-01-23,205.0,205.0,202.1999969482422,203.9499969482422,2941500.0,0.007800225881291034,4.333323645241451,0.601149656238807,63.58345601121623,56.619149741333246,-5.166120482062382,-6.3149622888270756,-11.077423681179539,-21.63802802850026,19.53082138092737,2.8000030517578125,0.17719544636580054,5.9848335266113395,0.577150501496078,11.392516551726601,3.2809920140537088,8.68867503916897,-11.623217686376705,100.0,44.10384488463856,2.703841512557632,1,-3.39666748046875,-6.616661071777344,-13.703330993652344,-22.303329467773438,-18.643325805664034,3,-0.0031219482421873668,-1.3444250847670194,203.413330078125,1.0316274188733185,200.5500030517578,11.647622276852044,200.00999450683597,-0.0031219482421873668
4931,2020-01-24,196.3999938964844,201.6666717529297,194.6100006103516,201.6000061035156,6266400.0,-0.041951249285441916,1.6462466311518922,-4.952378184354647,47.625593601599654,55.44560763330166,4.036564384835174,2.142605375505269,-2.0513757226231917,-12.755985924664088,18.31997568278037,10.389999389648409,0.6207654077226721,-2.4550056457519247,-7.977867965581794,3.0678566740779445,-5.216436805666859,0.3064255141630099,-2.7803471436843665,17.22804033959991,-36.87503909300983,2.761431159914928,1,3.405006408691378,1.9833450317382528,-4.880821228027372,-13.703323364257841,-10.309997558593778,4,-0.015325838087461574,4.333323645241451,205.0,-1.3444250847670194,203.413330078125,1.0316274188733185,200.5500030517578,-0.015325838087461574
4932,2020-01-27,189.1666717529297,190.9966735839844,186.4199981689453,190.6366729736328,4478700.0,-0.03682954362700819,3.1796075917615743,0.28269187882202734,36.72740516319505,52.928271909981376,10.771163960901788,9.037522548601487,5.483719214930034,-5.1872163996851555,17.50827155833013,9.979995727539091,1.0491338475107739,-9.179328155517567,-16.187967747464086,-2.170688563571048,-12.683647951490826,-5.675008359544307,16.35333251953122,14.782956476320546,-35.498214015810376,3.50431979597326,1,6.543327331542969,6.8033294677734375,2.895000457763672,-5.076667785644531,5.133331298828125,0,-0.015823780592224335,1.6462466311518922,196.3999938964844,4.333323645241451,205.0,-1.3444250847670194,203.413330078125,-0.015823780592224335
4933,2020-01-28,189.91000366210938,191.14666748046875,189.1666717529297,190.1100006103516,2550000.0,0.003929507784281139,-1.3478292336502709,0.13605223276383008,43.17351519568184,51.65837081555975,9.256424211456704,7.963462080808995,5.0444468132165525,-5.599507905901106,16.439578564492983,1.9799957275390625,1.3058120548005832,-7.96682968139649,-15.90330286165974,-0.030356501133240954,-11.935066271528115,-3.9985930912648655,15.228000488281225,18.78366603457947,-31.733123378901126,3.968236590131621,1,5.799995422363281,6.05999755859375,2.2974929809570312,-5.8133392333984375,-0.453338623046875,1,-0.0179032651767137,3.1796075917615743,189.1666717529297,1.6462466311518922,196.3999938964844,4.333323645241451,205.0,-0.0179032651767137
4934,2020-01-29,190.47000122070312,192.57000732421875,189.3333282470703,191.6666717529297,1694400.0,0.0029487522921125553,1.1553851859755013,5.9834439612412345,44.62080952855866,51.20294657468959,7.89176891728718,7.252613764407982,4.759267906555465,-5.885450456208133,15.961051760640885,3.2366790771484375,0.9013945056051398,-7.074998474121088,-15.674348224842078,1.5243512765999014,-11.374673349481583,-2.7753235987605933,14.293642810058572,21.797646139025787,-29.611564381662575,4.2996748753604885,1,5.239997863769531,5.5,1.7374954223632812,-6.3733367919921875,-5.42333984375,2,-0.04688406508814402,-1.3478292336502709,189.91000366210938,3.1796075917615743,189.1666717529297,1.6462466311518922,196.3999938964844,-0.04688406508814402
4935,2020-01-30,190.27999877929688,191.5800018310547,186.05999755859372,189.5500030517578,2236500.0,-0.0009975452312098732,2.315316058377454,-0.6100223143130379,41.95802852665472,50.286844988687044,7.4898559743041915,7.282812760423155,5.065283379684047,-5.404227447119183,15.88706372562531,5.520004272460966,0.29512529264707155,-6.926500701904303,-16.120325235405403,2.267323831596798,-11.523412968654839,-2.3295884351537666,14.1167723342285,27.039721391984283,-23.47784194249991,4.596912266750549,1,5.25,5.51000213623044,2.561664581298828,-6.15167236328125,-20.05999755859375,3,-0.06460655370928592,1.1553851859755013,190.47000122070312,-1.3478292336502709,189.91000366210938,3.1796075917615743,189.1666717529297,-0.06460655370928592
4936,2020-01-31,186.5933380126953,190.07000732421875,185.00999450683597,189.2833404541016,2303700.0,-0.019374925321907654,1.3737339031216536,-3.6849564181351115,28.62317438410666,47.72255979513569,10.241109619547558,10.525143985570594,8.832345286598382,-1.3992146385479884,15.530603047080248,5.270004272460909,-0.3212680742132932,-9.988494873046875,-20.27697011926074,0.29998037316698856,-15.132732496153807,-4.844257249939943,17.06996215863279,20.943661659127812,-27.403963971580296,5.1442376231069264,1,8.411659240722656,8.671661376953125,7.395832061767578,-1.9716720581054688,-7.4600067138671875,4,-0.001268340128752321,2.315316058377454,190.27999877929688,1.1553851859755013,190.47000122070312,-1.3478292336502709,189.91000366210938,-0.001268340128752321
4937,2020-02-03,188.5399932861328,188.7466735839844,186.19667053222656,187.43333435058597,2771700.0,0.01043260865671991,2.3552240603918166,-0.411397000431088,29.73408908292795,44.48523801776661,7.259774743675649,8.275022161494519,6.896771652100028,-3.0428246819062963,16.220746777939954,2.550003051757841,-0.6744740240829401,-7.579839324951166,-18.454891714888873,3.295213064986541,-13.01736551992002,-2.1423131299823126,14.00410854532575,46.69302638191695,0.8712567431645013,5.437526194968849,2,6.465003967285156,6.725006103515625,5.954170227050781,-2.4383316040039062,-18.689987182617188,0,-0.012994574283897498,1.3737339031216536,186.5933380126953,2.315316058377454,190.27999877929688,1.1553851859755013,190.47000122070312,-0.012994574283897498
4938,2020-02-04,191.35667419433597,194.9966735839844,190.8866729736328,192.0566711425781,1844700.0,0.014939434647844196,-4.012197731649938,-0.6325317817058359,35.766863707577556,41.31254835572425,3.3546574815436543,5.153118948900868,4.180762267778448,-5.646220161717025,16.148841424665882,6.456680297851591,-1.0728853504381561,-4.40165863037106,-15.411280079693853,6.607962818951734,-9.90646935503247,1.1031520942903512,10.135381197645245,63.55145327561892,19.359246696215706,5.504810724661398,2,3.648323059082003,3.9083251953124716,3.5299911499023153,-5.126678466796903,-38.84667968750003,1,0.0153813754854073,2.3552240603918166,188.5399932861328,1.3737339031216536,186.5933380126953,2.315316058377454,190.27999877929688,0.0153813754854073
4939,2020-02-05,192.1866607666016,193.8333282470703,190.9266662597656,193.7866668701172,1548300.0,0.004337379794878249,2.4330744138266955,2.285732970027393,39.40354633418186,38.62589172494266,0.8545611885193125,4.3840885412446085,3.470796914123355,-6.257526470696348,16.729844054351737,2.906661987304716,-1.5886818903265123,-3.4676719665527003,-14.575481661263893,7.640137728158493,-9.021576813908297,2.0862328808028963,8.316470972270906,71.86238993287873,26.499905603565303,5.553904847355592,2,1.1516723632812216,3.0783386230468466,3.450008392333956,-5.004989624023466,-35.1933288574219,2,-0.01420491784731348,-4.012197731649938,191.35667419433597,2.3552240603918166,188.5399932861328,1.3737339031216536,186.5933380126953,-0.01420491784731348
4940,2020-02-06,193.8500061035156,194.5433349609375,191.77333068847656,192.6666717529297,1329900.0,0.008654842798554219,1.155652003538625,-0.739581147838024,41.75533809674537,37.97364111329218,-2.8572055928820816,2.8614116076148832,1.9743138938565323,-7.690831295460839,17.287718664685414,2.7700042724609375,-2.3398370868382017,-1.800493621826206,-12.910866123235053,9.30987887958264,-7.355679872530629,3.7546926288782174,5.723537401434697,88.51803015185882,38.570670065457264,5.55518625070442,2,-3.846672058105412,1.414993286132841,2.135829925537138,-6.083335876464815,-59.08666992187497,3,-0.04541317745361073,2.4330744138266955,192.1866607666016,-4.012197731649938,191.35667419433597,2.3552240603918166,188.5399932861328,-0.04541317745361073
4941,2020-02-07,193.1433258056641,194.336669921875,192.77999877929688,193.77999877929688,1806000.0,-0.00364550051896384,-1.2836357124469764,-0.5380330363244722,39.8920504573143,38.325268368194315,-2.973790592861036,3.5849234368174336,2.714026239919292,-6.7581197712787855,18.237356515444176,1.556671142578125,-3.5995105406014716,-2.401173400878889,-13.567410995328004,8.765064193570225,-7.9842921981034465,3.181945396345668,5.556404759399356,78.93923709549058,27.835621353275272,5.5831187972245635,2,-3.1399917602539062,2.1216735839843466,2.8425102233886435,-4.799987792968778,-51.31666564941409,4,-0.11868556414952613,1.155652003538625,193.8500061035156,2.4330744138266955,192.1866607666016,-4.012197731649938,191.35667419433597,-0.11868556414952613
4942,2020-02-10,194.97666931152344,195.0333404541016,192.22999572753903,192.9566650390625,1209000.0,0.00949214008929311,1.628119389747571,-3.1727501497904353,42.096806300848165,38.20563404654614,-4.354207186091429,1.4646455464853432,0.8873425616161512,-8.387231687995438,17.157568909757593,2.803344726562557,-5.0362645153336985,-0.337996673583973,-11.343139504583547,10.667146157415601,-5.840568089083746,5.1645747419158,2.9016770900463484,98.63333284269645,47.749557804914204,5.502571415499782,2,-4.955001831054659,0.288330078125,1.7016677856445312,-5.5583343505859375,-59.410003662109375,0,-0.08125760927519832,-1.2836357124469764,193.1433258056641,1.155652003538625,193.8500061035156,2.4330744138266955,192.1866607666016,-0.08125760927519832
4943,2020-02-11,195.94000244140625,196.86666870117188,195.2533264160156,196.21665954589844,1293000.0,0.004940761031996255,1.0465116279070128,-0.13695867294138975,38.798974697683065,37.55876350978218,-4.886053725481219,0.10502839685943854,-0.11441577628170307,-9.14185171880655,16.166604845859663,1.8899993896484375,-5.445621957166452,0.8803359985351449,-9.797715559583395,11.558387556653685,-4.458689780524111,6.219361777594401,1.1662428464795198,84.39956432835675,35.682517670269924,5.339025779059265,2,-5.001670837402344,-0.6750030517578125,0.554168701171875,-6.52166748046875,-59.87333679199219,1,-0.13315298567321676,1.628119389747571,194.97666931152344,-1.2836357124469764,193.1433258056641,1.155652003538625,193.8500061035156,-0.13315298567321676
4944,2020-02-12,197.6133270263672,198.3233337402344,196.1266632080078,197.19000244140625,1398000.0,0.008539984506029219,1.383361615827117,-1.5301417461805746,38.957536197039964,37.22537547315832,-6.078786958422995,-1.9256152584348172,-1.8252445909201924,-10.587588422841804,15.364064635003807,2.3833312988281534,-4.76871431361667,2.7178276062011832,-7.679644902013592,13.115300114415959,-2.4809086479062046,7.916563860308571,-12.603332519531222,89.16020789216779,44.99147550151952,5.198736254107384,2,-5.946662902832003,-2.34832763671875,-1.1191558837890625,-8.194992065429688,-66.21665954589841,2,-0.22824033782657382,1.0465116279070128,195.94000244140625,1.628119389747571,194.97666931152344,-1.2836357124469764,193.1433258056641,-0.22824033782657382
4945,2020-02-13,200.11666870117188,200.3000030517578,197.5033264160156,199.6666717529297,2261700.0,0.012667878793775289,5.849012537135026,1.0630068846195437,56.794650777444865,40.355539516862564,-7.867400500761448,-4.582244404506696,-4.278457045634667,-12.855576037967268,14.833217650478666,2.796676635742216,-4.348410654332497,5.169335937499994,-5.325847203048397,15.664519078048386,-0.07825563277421566,10.416927507774204,-14.840407409667932,97.72820093935063,48.0799391716619,5.247591570274202,2,-6.8683319091796875,-4.8516693115234375,-4.324161529540987,-10.653335571289062,-77.53333282470703,3,-0.21549097869696676,1.383361615827117,197.6133270263672,1.0465116279070128,195.94000244140625,1.628119389747571,194.97666931152344,-0.21549097869696676
4946,2020-02-14,201.1199951171875,201.44667053222656,198.13999938964844,200.3333282470703,1911300.0,0.0050137073664455745,3.592542358513558,1.7481604557322572,78.2985736073654,45.75159335291117,-7.3682730166571275,-5.747126513336923,-5.131381997016035,-13.598293130181872,14.66792876031282,3.306671142578125,-3.952783317457431,6.088162231445324,-4.584694079482404,16.76101854237305,0.7517340759814601,11.424590386909188,-15.242784155273398,96.4556044130697,40.64573488034358,5.336428155463866,2,-4.9533233642578125,-5.8549957275390625,-5.327487945556612,-11.493324279785156,-57.15333557128906,4,-0.32993566301989286,5.849012537135026,200.11666870117188,1.383361615827117,197.6133270263672,1.0465116279070128,195.94000244140625,-0.32993566301989286
4947,2020-02-18,201.5566711425781,201.6666717529297,199.90333557128903,200.44332885742188,1628400.0,0.0021712213404547764,1.644984092833807,1.4152652507030965,77.97883321701096,50.44181218729266,-6.441780057074084,-6.389585603810218,-5.442794139842562,-13.841026993910134,14.509430717144806,1.7633361816406534,-3.382664502121088,6.447504425048805,-4.3982432687806465,17.293252118878257,1.0246305781340936,11.870378271963517,-14.745292606445247,98.28481697814638,36.23025872274542,5.422873846914723,2,-5.26000213623044,-6.291671752929659,-5.764163970947209,-11.261665344238253,-48.120010375976534,1,-0.2963435079957041,3.592542358513558,201.1199951171875,5.849012537135026,200.11666870117188,1.383361615827117,197.6133270263672,-0.2963435079957041
4948,2020-02-19,204.9600067138672,206.19000244140625,198.7133331298828,198.7133331298828,2213400.0,0.016885253918892174,-1.393808228011979,5.610739542788368,80.6255946180417,55.0220397743882,-8.618928750698615,-9.956046500724227,-8.662402176044367,-17.047555709652727,14.507127935686647,7.4766693115234375,-1.8595309498412291,9.63033981323241,-1.8423517576614188,21.10303138412624,3.8939940277854816,15.36668559867934,-16.96020472039058,87.777459360041,19.77844066717671,5.7363457854469155,2,-5.978340148925781,-9.360008239746094,-6.674167633056641,-12.171669006347656,-37.8033447265625,2,-0.33857015413416314,1.644984092833807,201.5566711425781,3.592542358513558,201.1199951171875,5.849012537135026,200.11666870117188,-0.33857015413416314
4949,2020-02-20,206.0966644287109,206.3333282470703,202.5733337402344,203.663330078125,1909800.0,0.005545753696380995,1.5871563485938773,0.3895408200653623,82.14332007157023,59.50959332714651,-8.465152309062518,-11.469410825680058,-9.649487169827097,-17.96964443262297,13.662290444266981,3.759994506835909,-0.34823863272785616,10.632830810546835,-1.2917586245102939,22.557420245603964,4.670536093018285,16.595125528075386,-16.27784239044135,97.31977611230988,23.1424964248708,5.962294717528559,2,-6.815002441406222,-10.425003051757784,-7.810825347900362,-13.308326721191378,-42.626663208007784,3,-0.3397920047537708,-1.393808228011979,204.9600067138672,1.644984092833807,201.5566711425781,3.592542358513558,201.1199951171875,-0.3397920047537708
4950,2020-02-21,204.3600006103516,204.97666931152344,202.23333740234372,204.1199951171875,2202300.0,-0.00842645281607668,2.7239557981296407,0.09863235321783927,89.21420440385057,64.98983265453943,-5.677962171132464,-10.311846276885177,-7.647096941925753,-15.97545000459985,12.701054742017531,3.8633270263671875,0.8459221881607561,8.928166961669945,-2.8916473177918363,20.747981241131725,3.01825982193904,14.83807410140085,-12.559437827025931,75.91543472673875,-4.789179035047951,5.909907139730895,2,-5.078338623046903,-8.688339233398466,-6.074161529541044,-11.57166290283206,-36.286666870117216,4,-0.3570333377958844,1.5871563485938773,206.0966644287109,-1.393808228011979,204.9600067138672,1.644984092833807,201.5566711425781,-0.3570333377958844
4951,2020-02-24,193.38999938964844,198.80999755859372,192.8433380126953,196.8166656494141,2545500.0,-0.05367978659199257,-1.6401212604060342,-14.277449297474428,57.655479574790355,66.7185741294219,5.957169438379395,0.4438478636930938,3.44299623722074,-4.842092452339614,13.240216086967601,11.516662597656278,1.6316218485162324,-1.8913345336914062,-13.735869539418331,9.953200472035519,-7.813602036554869,4.030932969172056,12.943328857421875,4.052348203782463,-77.61035562309715,5.922267502863466,2,6.198333740234375,2.2816619873046875,4.895839691162109,-0.6016616821289062,-28.319992065429688,0,-0.36613404900281343,2.7239557981296407,204.3600006103516,1.5871563485938773,206.0966644287109,-1.393808228011979,204.9600067138672,-0.36613404900281343
4952,2020-02-25,186.17333984375,195.0833282470703,185.2933349609375,194.64666748046875,2652000.0,-0.03731661186552915,1.094866964224494,2.4727612771073404,42.81622503881657,67.16493527843673,13.179744713280002,7.825999402757759,10.704598083609056,2.5579200169571834,13.054936160797565,9.789993286132812,2.076983462374244,-8.958327484130848,-21.19726668853866,3.2806117202769656,-15.077797086334755,-2.838857881926941,19.890188598632818,4.182534047634415,-76.47585843872103,6.1194696022039095,2,9.639991760253906,9.498321533203125,12.137496948242188,6.614997863769531,-33.420013427734375,1,-0.22670636049863224,-1.6401212604060342,193.38999938964844,2.7239557981296407,204.3600006103516,1.5871563485938773,206.0966644287109,-0.22670636049863224
4953,2020-02-26,186.50999450683597,191.2700042724609,186.27333068847656,188.3333282470703,2238600.0,0.001808286102449097,-3.3512497176342153,0.2151850864745297,42.02342205584068,67.50558926274793,12.700349484334396,7.611826591785501,10.351314251731992,2.497374234495055,12.895564334776347,5.096664428710909,2.6884086713436943,-8.451672363281233,-21.084126170965504,4.1807814444030384,-14.767899267123369,-2.1354454594390972,18.722726196289045,5.782604249690281,-72.84942001595078,6.316226903842143,2,9.30333709716794,9.161666870117159,11.800842285156222,6.278343200683565,-30.60333251953128,2,-0.17732740718633289,1.094866964224494,186.17333984375,-1.6401212604060342,193.38999938964844,2.7239557981296407,204.3600006103516,-0.17732740718633289
4954,2020-02-27,181.5399932861328,186.8300018310547,181.3933258056641,183.4633331298828,3199800.0,-0.02664737208236312,-3.905253593259641,1.0548479421561079,34.17329260660847,64.99210502154388,16.931057222731,12.520441118080981,15.26077636178701,7.6791725439900915,13.318805428238656,5.436676025390597,2.975592552839771,-12.975173187255848,-26.846603372836995,0.896256998325299,-19.910888280046407,-6.039458094465289,22.8951519873047,0.621911309701619,-73.58873981429612,6.93571509279057,2,12.323333740234375,12.323333740234375,17.008342742919922,11.248344421386719,-27.383331298828125,3,-0.079229546275007,-3.3512497176342153,186.50999450683597,1.094866964224494,186.17333984375,-1.6401212604060342,193.38999938964844,-0.079229546275007
4955,2020-02-28,177.98666381835938,178.9499969482422,172.85333251953125,175.97000122070312,5829600.0,-0.019573259883142624,2.092141005301242,-1.0485211982736735,31.842502320626224,59.83031932301731,19.01472437343068,15.921886339839773,18.599377874547088,11.371977655693286,13.530932913832618,8.686660766601562,3.206680394231256,-15.913835906982428,-31.55236581175049,-0.2753060022143643,-23.73310085936646,-8.094570954598396,25.065972287011732,19.77654406335682,-51.612064236077885,7.819264952384031,2,11.606666564941406,11.606666564941406,21.0916748046875,14.801673889160156,-11.239990234375,4,-0.08156039495448342,-3.905253593259641,181.5399932861328,-3.3512497176342153,186.50999450683597,1.094866964224494,186.17333984375,-0.08156039495448342
4956,2020-03-02,186.35667419433597,186.52667236328125,177.4066619873047,178.64999389648438,2842500.0,0.04702605350543809,1.2667769040119694,3.8215020731818186,41.071676929107014,55.729524179916865,9.309276135691448,7.9403420860573135,10.067927301653441,3.2052616239509746,13.057520995512572,9.120010375976562,3.4864261236103857,-7.531992340087868,-23.19414299146385,8.130158311288113,-15.363067665775873,0.2990829856001369,14.280017624167954,60.74378888915595,-6.9011805192584035,7.831075325687992,3,3.2366561889648153,3.2366561889648153,13.636661529540987,6.431663513183565,-23.02667236328128,0,-0.09810939443486422,2.092141005301242,177.98666381835938,-3.905253593259641,181.5399932861328,-3.3512497176342153,186.50999450683597,-0.09810939443486422
4957,2020-03-03,186.08999633789062,191.6666717529297,181.26333618164062,185.5733337402344,3081600.0,-0.0014310078112214075,-1.2772737900397475,0.06704087592685697,39.648279144472845,51.176489127298105,7.991695476167138,8.44715108525105,10.18231889518239,3.769420961896344,12.261557056223154,10.403335571289062,2.8371165956521054,-7.676170349121094,-23.551340643709608,8.19899994546742,-15.613755496415337,0.26141479817314917,12.324026736695487,70.35786499220164,4.632624344673374,7.937585147294251,3,3.5033340454101562,3.5033340454101562,13.004173278808594,6.698341369628906,-15.923324584960938,1,-0.11295603969761536,1.2667769040119694,186.35667419433597,2.092141005301242,177.98666381835938,-3.905253593259641,181.5399932861328,-0.11295603969761536
4958,2020-03-04,194.3000030517578,194.5733337402344,187.6666717529297,189.3333282470703,2202000.0,0.04411847426209836,1.5054383624578476,9.61299468399344,46.938533239039785,47.264846145905835,-2.1114991828293626,0.4943002923862707,1.9505430689436878,-4.119593965691081,12.750147336429812,8.483337402343778,1.7177625922221864,0.38666992187501137,-15.448973214944346,16.22231305869437,-7.531151646534653,8.304491490284676,2.0691647784238967,98.74157148657959,34.49437112486167,7.917821568409676,3,-5.385002136230469,-4.706672668457031,1.5399971008300781,-1.5116653442382812,-26.370010375976562,2,-0.21382746260006458,-1.2772737900397475,186.08999633789062,1.2667769040119694,186.35667419433597,2.092141005301242,177.98666381835938,-0.21382746260006458
4959,2020-03-05,189.4566650390625,192.2566680908203,186.8433380126953,190.5966644287109,2871600.0,-0.02492711238612355,1.427498622947679,-0.22952970236192807,40.55857109418374,41.858664667053965,0.13771086048217285,5.3994604095803425,6.687443529255006,1.0352125143845683,13.304282588205819,7.4566650390625,0.36514890233863184,-4.320168304443371,-20.265165332597746,11.624828723711005,-12.292666818520559,3.652330209633817,5.116668701171903,76.44259478081992,15.751788158994245,7.972498514077183,3,-3.625,0.13666534423828125,6.383335113525391,3.6100006103515625,-24.613327026367188,3,-0.17708536696157096,1.5054383624578476,194.3000030517578,-1.2772737900397475,186.08999633789062,1.2667769040119694,186.35667419433597,-0.17708536696157096
4960,2020-03-06,185.04666137695312,186.4933319091797,179.36000061035156,183.3333282470703,3102300.0,-0.023277110157091108,2.0969549822293914,-1.5029246028028376,36.57423197533716,39.51630382267027,1.6986426189611166,9.608770337696342,10.871912593506806,5.698010638314997,14.369643973332053,10.096664428710938,-1.676302563444466,-8.29000473022461,-24.705591180952922,8.125581720503703,-16.497797955588766,-0.08221150486045303,9.526672363281278,44.504837627273744,-11.180218960820127,8.207793225364155,3,-1.0783309936523438,4.546669006347656,10.793338775634766,8.020004272460938,-15.733322143554688,4,-0.16693086575997895,1.427498622947679,189.4566650390625,1.5054383624578476,194.3000030517578,-1.2772737900397475,186.08999633789062,-0.16693086575997895
4961,2020-03-09,170.22000122070312,175.96665954589844,167.0,171.7133331298828,3455100.0,-0.08012389980950285,-1.2605021166758668,-0.8715946030191032,28.897865372474783,37.969819415298964,14.408175577575548,23.85297251417788,25.281164133768414,20.689291231018444,15.904586674847614,18.046661376953125,-4.470717910087046,-21.970498657226557,-41.372388947534034,-2.5686083669190793,-31.67144380238031,-12.269553512072804,22.615732421875038,11.677953964647262,-37.02322823252419,9.700945145153744,3,10.566665649414062,16.44666290283203,25.439998626708984,24.06500244140625,0.1133270263671875,0,-0.020404932509754392,2.0969549822293914,185.04666137695312,1.427498622947679,189.4566650390625,1.5054383624578476,194.3000030517578,-0.020404932509754392
4962,2020-03-10,179.13333129882812,179.64666748046875,168.52000427246094,176.88999938964844,2935800.0,0.0523635883809459,5.805289706630332,-1.5022326218234952,33.809756021970685,37.05718985598008,4.90725145354989,14.431765113558072,16.053667498131404,11.944425585834438,17.475651690660953,11.126663208007812,-7.302899491531122,-12.265001678466803,-32.46523482301777,7.935231466084161,-22.365118250742285,-2.1648851061913206,11.118828979492207,44.0038604440617,0.23542048802599425,10.100116572275487,3,1.6533355712890625,7.533332824707031,16.001667022705078,16.131668090820312,-8.986663818359375,1,-0.0882210438068084,-1.2605021166758668,170.22000122070312,2.0969549822293914,185.04666137695312,1.427498622947679,189.4566650390625,-0.0882210438068084
4963,2020-03-11,169.85000610351562,174.18666076660156,167.586669921875,173.3333282470703,3014700.0,-0.051823550246079875,1.5433553542605642,-1.5527448833144015,29.383440625677537,36.52498408032108,12.939566990049087,22.83082310307566,24.910194883414306,21.333138984347045,18.73927616673539,11.546661376953125,-8.944918298275581,-20.243827056884754,-42.47658607685338,1.9889319630838713,-31.360206566869067,-9.127447546900441,18.07693814697268,11.284172929173808,-24.648313749835964,11.116379509984306,3,10.936660766601562,16.81665802001953,25.284992218017578,25.414993286132812,5.59332275390625,2,0.001864384092050475,5.805289706630332,179.13333129882812,-1.2605021166758668,170.22000122070312,2.0969549822293914,185.04666137695312,0.001864384092050475
4964,2020-03-12,152.50999450683594,166.06666564941406,152.02000427246094,162.0933380126953,5082000.0,-0.10209014408931938,-1.6595153969936933,2.751207930507309,24.954110128615483,35.75960717009767,28.75222417487356,38.59746491535259,41.683609971309664,38.68324841035391,20.161116926259137,17.830001831054688,-9.99231946377597,-35.328672027587885,-62.86693472747697,-7.7904093276987965,-49.097803377532415,-21.559540677643355,33.32425531860355,1.4213604196802117,-28.236856371852713,13.769131349944542,3,20.78667449951172,26.666671752929688,42.625003814697266,42.7550048828125,20.266677856445312,3,0.10110811569306133,1.5433553542605642,169.85000610351562,5.805289706630332,179.13333129882812,-1.2605021166758668,170.22000122070312,0.10110811569306133
4965,2020-03-13,156.9933319091797,160.76666259765625,144.19000244140625,159.3433380126953,5606400.0,0.029397007172161427,5.3797420779403815,0.24521776789893862,31.243345544766555,34.667570349615396,23.443109776927997,32.377815023867186,36.67591779971508,34.04005181693543,21.4038803001566,16.57666015625,-11.063943214082485,-28.689167785644543,-58.811356867488996,1.433021296199911,-43.75026232656677,-13.628073244722316,24.78320844990236,36.10979615163482,3.0798996215541834,15.061094540922223,3,12.388336181640625,18.268333435058594,37.30833435058594,38.27166748046875,8.550003051757812,4,0.050002162563546504,-1.6595153969936933,152.50999450683594,1.5433553542605642,169.85000610351562,5.805289706630332,179.13333129882812,0.050002162563546504
4966,2020-03-16,134.76333618164062,149.1699981689453,134.08000183105472,138.77333068847656,5370900.0,-0.14159834342772637,-4.613145459963439,1.706376209337056,27.056619901079173,33.26849710034943,42.00189958024583,52.05028892609218,58.04677530012191,55.99819356619838,22.65704445333779,22.91333007812497,-12.038190535505748,-47.60133056640626,-84.43432334348847,-10.76833778932405,-66.01782695494737,-29.184834177865156,41.751088868966804,1.499636501479885,-33.726038538674004,18.4164963885411,3,29.563331604003935,35.443328857421875,57.87083053588867,60.50166320800781,35.94667053222656,0,0.2563753913393003,5.3797420779403815,156.9933319091797,-1.6595153969936933,152.50999450683594,1.5433553542605642,169.85000610351562,0.2563753913393003
4967,2020-03-17,141.82666015625,143.01333618164062,123.33333587646484,137.663330078125,5773200.0,0.05241280139495119,5.021403494028777,-1.0382383494609948,31.188079568048153,31.518446692461474,31.290004987850722,42.45963161736972,50.23080033216064,48.84476686669342,24.087972264721397,19.68000030517578,-12.536268230458688,-37.55150604248047,-77.39539266459167,2.2923805796307306,-57.47344935353607,-17.62956273142487,27.898257179229006,36.36600816119309,-2.477274227607481,19.921943311055603,3,15.968341827392578,23.006671905517578,50.8075065612793,53.43833923339844,29.246673583984375,1,0.20099654084369334,-4.613145459963439,134.76333618164062,5.3797420779403815,156.9933319091797,-1.6595153969936933,152.50999450683594,0.20099654084369334
4968,2020-03-18,135.56666564941406,136.1199951171875,122.6866683959961,133.16667175292972,6621300.0,-0.044138348177552245,6.661623413920944,0.5764601536386491,30.85295843217483,30.440045285571593,31.673313091063847,45.59180942188698,55.62387872885998,54.9555205429001,24.75614662700705,19.139991760253906,-14.397560514298732,-40.341833496093756,-82.80553417406816,2.1218671818806456,-61.57368383508097,-19.10998315710654,25.80776702344241,29.69109743870059,-13.409145631858951,21.231850338987204,3,19.023334503173828,28.94333267211914,57.07666778564453,59.698333740234375,36.07666015625,2,0.25507746808851417,5.021403494028777,141.82666015625,-4.613145459963439,134.76333618164062,5.3797420779403815,156.9933319091797,0.25507746808851417
4969,2020-03-19,136.06666564941406,144.6300048828125,124.0,133.75332641601562,4804800.0,0.0036882223045378026,1.1224265534084603,0.9638937985580521,32.08547320433095,29.94129431101535,25.483346918898746,41.71508887864218,54.38416678545684,54.264560812667526,25.035361733655282,20.6300048828125,-16.411165908869805,-36.3403335571289,-79.85893029398434,7.178263179726542,-58.09963192555662,-14.581035188701179,17.570214168070322,35.13655275933484,-10.46313606185769,21.759298368427718,3,15.10000228881836,28.44333267211914,57.03499984741211,59.198333740234375,36.30000305175781,3,0.2893924314237606,6.661623413920944,135.56666564941406,5.021403494028777,141.82666015625,-4.613145459963439,134.76333618164062,0.2893924314237606
4970,2020-03-20,131.39666748046878,144.80332946777344,130.42999267578122,138.94667053222656,4264800.0,-0.03432139787255373,-2.03127750397826,-3.263681756119428,25.745805280887637,29.59106541195011,24.297964637651717,42.83474618339588,58.25589674151993,58.7074791945324,25.42974040004339,14.373336791992216,-19.90132970324899,-37.362165069580044,-81.8251475552832,7.100817416123107,-59.59365631243162,-15.130673826728469,16.05017005271796,32.888610152675405,-10.349502879451961,22.231491242851572,3,19.770000457763643,33.113330841064425,62.06916427612302,63.86833190917966,36.419998168945284,4,0.31492431030614476,1.1224265534084603,136.06666564941406,6.661623413920944,135.56666564941406,5.021403494028777,141.82666015625,0.31492431030614476
4971,2020-03-23,122.58333587646484,130.26333618164062,120.16666412353516,127.33333587646484,4780500.0,-0.0670742399560017,-1.1071293232747503,0.6291388185457898,23.9399249312099,28.494417512976693,28.65700996614072,48.561191337054595,66.10899842862796,67.19025266283415,28.039380685073077,11.230003356933622,-23.20776208359075,-42.63516349792479,-90.02014399200849,4.7498169961588985,-66.32765374496663,-18.94267325088296,22.219993591308594,9.809248610404447,-28.759195304717487,23.692490247041842,3,24.593326568603516,40.66666030883789,71.67333221435547,72.6816635131836,50.65666961669922,0,0.35045545772849773,-2.03127750397826,131.39666748046878,1.1224265534084603,136.06666564941406,6.661623413920944,135.56666564941406,0.35045545772849773
4972,2020-03-24,143.96665954589844,144.54666137695312,132.36332702636722,132.97332763671878,5644200.0,0.17443907458174368,1.0049367153767588,-2.3143856650904544,31.36077866626043,28.714121739708126,1.9676135570785505,25.142807285025754,43.855177709579806,45.6105573558458,28.90188168248009,21.96332550048828,-25.71354171830984,-19.141505813598627,-66.35616221765795,28.0731505904607,-42.74883401562829,4.465822388431036,-23.79999542236328,96.60396441570097,62.93520591676794,23.60732820202966,3,-0.8499946594238281,19.283336639404297,51.749176025390625,51.29833984375,26.326675415039062,1,0.18576069801385242,-1.1071293232747503,122.58333587646484,-2.03127750397826,131.39666748046878,1.1224265534084603,136.06666564941406,0.18576069801385242
4973,2020-03-25,153.43666076660156,161.32666015625,143.3333282470703,144.43333435058594,5216400.0,0.06577912726858792,-2.2121374734072257,0.8189806775958126,37.10316085806177,30.06401626520216,-11.259524745126441,13.774202308903,33.559491862681455,35.996460082887324,29.281304747430447,17.993331909179688,-26.176055134121185,-8.017837905883795,-54.084181540490846,38.048505728723256,-31.05100972318732,15.01533391141973,-33.269996643066406,80.83090342531301,50.40102157371507,23.03317181730353,3,-12.689998626708984,9.813335418701172,42.344173431396484,41.828338623046875,12.850006103515625,2,0.11494432220771955,1.0049367153767588,143.96665954589844,-1.1071293232747503,122.58333587646484,-2.03127750397826,131.39666748046878,0.11494432220771955
4974,2020-03-26,167.1566619873047,168.1999969482422,154.2100067138672,154.2100067138672,4961700.0,0.08941801230654489,-1.1611744406415296,1.4379857705044725,43.994896753971666,31.480855288447167,-25.34913844127243,-1.1369015738100359,19.160830326350634,22.228617541749514,28.790252630637823,14.763336181640625,-27.500667605892744,6.421329879760748,-38.76543259024754,51.60809234976904,-16.17205135524341,29.014711114764907,-45.34359802246094,97.82789388205676,66.32071096126745,22.593381235004145,3,-22.973331451416016,-3.906665802001953,30.134170532226562,28.443336486816406,0.17333984375,3,0.02684107091526,-2.2121374734072257,153.43666076660156,1.0049367153767588,143.96665954589844,-1.1071293232747503,122.58333587646484,0.02684107091526
4975,2020-03-27,163.47000122070312,168.8000030517578,158.89332580566406,159.5833282470703,4865400.0,-0.022055123156751955,-2.76202134101293,0.3002067245589719,47.55109388879546,33.758019064860086,-23.073580432133696,1.4824510984987,22.17056447543868,25.81134385235481,27.278148942548775,9.90667724609375,-27.753877831802896,3.4605022430419865,-41.020339124634006,47.94134361071798,-18.779918440795996,25.70092292687997,-38.87372127685546,89.04043615240737,52.75196358673364,22.240420683837996,3,-18.98666763305664,-0.8983345031738281,34.00666046142578,32.20166015625,7.48333740234375,4,0.05442385400399696,-1.1611744406415296,167.1566619873047,-2.2121374734072257,153.43666076660156,1.0049367153767588,143.96665954589844,0.05442385400399696
4976,2020-03-30,168.07333374023438,168.9600067138672,161.43333435058594,163.3333282470703,2829900.0,0.028160105739011065,1.311151926045837,1.2195534652182618,45.85788476152499,35.38799741969085,-25.09388023464041,-4.8073286138999265,16.91855672677511,21.121859406751753,27.177652598427176,7.52667236328125,-25.65922014888477,8.978001785278309,-33.94721517817936,51.90321874873598,-12.484606696450527,30.440610267007145,-39.9407559477539,97.5771764509673,59.69256015802757,21.462608481728832,3,-23.509998321533203,-8.585002899169922,29.40332794189453,27.59832763671875,2.5433349609375,0,-0.0015271196513362284,-2.76202134101293,163.47000122070312,-1.1611744406415296,167.1566619873047,-2.2121374734072257,153.43666076660156,-0.0015271196513362284
4977,2020-03-31,165.07000732421875,169.8000030517578,164.09666442871094,166.28334045410156,3418500.0,-0.017869142886505762,-2.6096863758178612,-0.25597715691103234,48.121463073846314,37.30672015765435,-20.614599687331207,-3.646466387826564,19.206236667020505,24.00733607929726,27.89829422100798,5.703338623046875,-24.893451249443814,7.025674819946289,-34.10856124142174,48.1599108813143,-13.541443210737725,27.592792850630303,-32.854686639599606,82.1284851140373,39.1904185264535,20.567118030684007,3,-20.086673736572266,-7.445011138916016,32.55998992919922,30.601654052734375,13.57666015625,1,0.04949414070660563,1.311151926045837,168.07333374023438,-2.76202134101293,163.47000122070312,-1.1611744406415296,167.1566619873047,0.04949414070660563
4978,2020-04-01,152.75332641601562,158.3333282470703,150.08999633789062,153.4199981689453,4517400.0,-0.0746148928436865,-1.750834438704717,0.549454833557604,50.09956027907594,39.30828538818156,-6.2621414188778886,5.689767745697992,30.631986358291385,36.18236893142125,29.447474809191043,14.980010986328125,-21.72915692814516,-3.213672256469721,-40.67055362629662,34.24320911335717,-21.942112941383158,15.514768428443716,-16.027843847339852,13.51257823900783,-33.244598369081814,18.728440684913444,4,-7.769992828369141,4.616672515869141,42.98917007446289,42.9183349609375,26.503341674804688,2,0.11482570596958785,-2.6096863758178612,165.07000732421875,1.311151926045837,168.07333374023438,-2.76202134101293,163.47000122070312,0.11482570596958785
4979,2020-04-02,155.9066619873047,157.99000549316406,150.0,150.0,2671500.0,0.02064331851406709,-1.7054216104924063,-8.859925385090751,49.55049218253036,41.9532505994752,-7.046194635607321,-0.11164823577630045,26.51368482246042,32.91636558946527,30.970292585694526,7.9900054931640625,-19.253409954820256,1.617163467407238,-32.36890510630289,35.603232041117366,-15.375870819447812,18.610197754262288,-15.212236960659084,29.831621600585073,-17.517563980701595,16.99303428685506,4,-10.923328399658203,1.4633369445800781,39.83583450317383,39.76499938964844,23.7933349609375,3,0.06657832802332542,-1.750834438704717,152.75332641601562,-2.6096863758178612,165.07000732421875,1.311151926045837,168.07333374023438,0.06657832802332542
4980,2020-04-03,154.1566619873047,156.8800048828125,150.0,154.77333068847656,3269100.0,-0.011224664665981376,1.8488532255007266,-0.10440223302049347,59.658674318050835,45.92200053134641,-1.9312618854868049,-0.8374419141812268,27.207337257458903,34.558025566239024,31.644070300214803,6.8800048828125,-16.08460724829601,1.4116634368896541,-29.34307448351177,32.16640135729108,-13.965705523311044,16.789032397090352,-9.969567597645607,20.993239124453904,-30.827291141774044,15.377368960200709,4,-3.0749969482421875,3.213336944580078,39.7066650390625,39.7066650390625,20.1300048828125,4,0.08545423644963757,-1.7054216104924063,155.9066619873047,-1.750834438704717,152.75332641601562,-2.6096863758178612,165.07000732421875,0.08545423644963757
4981,2020-04-06,166.74667358398438,167.8000030517578,159.00999450683594,163.163330078125,3801900.0,0.0816702400945637,2.089632609278627,-5.8108081357945265,61.76360170814309,49.30009198044449,-8.490799323171558,-14.441427958479238,13.962741850269936,21.95387221684203,30.835693411207,13.643341064453125,-12.654118872788445,14.175341415405285,-16.200805846620256,44.551488677430825,-1.0127322156074854,29.363415046418055,-19.486030154873447,84.5791464789579,29.531253077548598,15.188073631012774,4,-10.180007934570312,-9.37667465209961,22.846656799316406,22.846656799316406,2.8966522216796875,0,0.025227879805012954,1.8488532255007266,154.1566619873047,-1.7054216104924063,155.9066619873047,-1.750834438704717,152.75332641601562,0.025227879805012954
4982,2020-04-07,163.3300018310547,174.77999877929688,161.9633331298828,173.3333282470703,4463100.0,-0.020490194373855575,-1.0125624468378238,-2.791618051593013,63.46732229665505,52.229443251399296,-2.2781591741646707,-12.932460585796207,16.90481893679015,25.312120976986137,30.531664928011942,12.816665649414062,-7.832305748529279,11.548836135864263,-16.66312827566577,39.7608005473943,-2.557146069900739,25.654818341629266,-13.364635247226147,53.79339179867757,-4.277646554592337,14.105982205765015,4,-0.94000244140625,-5.960002899169922,26.263328552246094,26.263328552246094,9.093338012695312,1,0.0446131561160108,2.089632609278627,166.74667358398438,1.8488532255007266,154.1566619873047,-1.7054216104924063,155.9066619873047,0.0446131561160108
4983,2020-04-08,170.1666717529297,171.55667114257812,162.00999450683594,165.0,3145800.0,0.04185801656297494,1.4026859039964055,-0.5164953674467416,65.5831109991712,54.628133723088126,-7.255055014802309,-20.811190897202465,9.63924846095216,18.449962664382383,30.127128222738197,9.546676635742188,-1.207992916103649,18.369672775268555,-9.885311959571794,46.624657510108904,4.242180407848366,32.49716514268874,-16.727256661735566,81.38286015485393,19.5676160266406,14.127492367420176,4,-7.77667236328125,-12.796672821044922,19.426658630371094,19.426658630371094,3.3033294677734375,2,0.04983346997496341,-1.0125624468378238,163.3300018310547,2.089632609278627,166.74667358398438,1.8488532255007266,154.1566619873047,0.04983346997496341
4984,2020-04-09,167.92999267578125,171.73333740234375,163.5833282470703,170.56333923339844,4173900.0,-0.013144049032092098,2.2774772729364625,-0.509679477145802,67.07483465726853,56.79743825291848,-5.472650553510704,-18.29821089838913,11.394140420426538,20.627077708820536,28.528078513604477,8.150009155273438,3.3696183142117775,15.361993789672852,-13.801830510490277,44.52581808983598,0.7800816395912875,29.943905939754416,-11.50289586825275,72.3567133133249,6.598137846229562,14.581912150081564,4,-5.5399932861328125,-11.718326568603516,21.324172973632812,21.66333770751953,11.540008544921875,3,0.06744879359881373,1.4026859039964055,170.1666717529297,-1.0125624468378238,163.3300018310547,2.089632609278627,166.74667358398438,0.06744879359881373
4985,2020-04-13,164.8433380126953,166.68333435058594,162.72332763671875,165.413330078125,2311500.0,-0.01838060380938189,1.5466276120245122,0.21645159608063552,70.86844653862619,59.57638956148528,-2.4258002379866923,-15.381939647635164,13.959332646004214,23.555247035123955,26.357569121486268,5.2066650390625,6.533255260004353,11.882838821411127,-17.739451241159543,41.5051288839818,-2.9283062098741937,26.693983852696448,-5.84683492911924,36.9901200093275,-34.36492141174787,14.811145031285331,4,-2.453338623046875,-11.51333999633789,22.869159698486328,24.74999237060547,12.156661987304688,0,0.09012592874334224,2.2774772729364625,167.92999267578125,1.4026859039964055,170.1666717529297,-1.0125624468378238,163.3300018310547,0.09012592874334224
4986,2020-04-14,169.31333923339844,171.47999572753906,166.30999755859375,167.08999633789062,3236100.0,0.027116662854514972,-1.733033535663151,-3.900655869361531,65.02648305468051,61.4547251149113,-7.488952344257484,-18.05659709826105,9.127909645597327,18.95353931708334,23.710522675494484,6.63665771484375,7.770324999055134,14.625339889526373,-14.555128798016511,43.80580857706926,0.035105545754930745,29.215574233297815,-8.107146752421443,57.34725633458062,-10.367252350509332,14.590234343771446,4,-6.92333984375,-19.406673431396484,17.467491149902344,20.279991149902344,14.789993286132812,1,0.02937351338787919,1.5466276120245122,164.8433380126953,2.2774772729364625,167.92999267578125,1.4026859039964055,170.1666717529297,0.02937351338787919
4987,2020-04-15,170.3333282470703,171.09666442871094,163.68666076660156,165.20333862304688,2517300.0,0.0060242684852245265,1.226342174573812,2.3073317365433845,61.13233905589755,62.68058942344703,-8.586819983307208,-17.741028452597874,7.6881433604036715,17.760079891197478,20.388113197926018,7.410003662109375,8.661905725440675,14.219995498657227,-15.09985439837132,43.539845395685774,-0.43992944985703275,28.879920447171486,-7.6100006103515625,85.60156552824809,18.738759512259392,14.65992494851427,4,-7.943328857421875,-20.42666244506836,13.39333724975586,16.333335876464844,11.650009155273409,2,-0.004050895080294548,-1.733033535663151,169.31333923339844,1.5466276120245122,164.8433380126953,2.2774772729364625,167.92999267578125,-0.004050895080294548
4988,2020-04-16,170.14666748046875,171.97999572753906,165.18333435058594,171.6266632080078,2806800.0,-0.0010958558053348888,5.216475349778444,-0.28849877602253426,52.39750237788953,62.99692388959805,-6.3401886164561745,-15.632369858561702,7.353399006199538,17.798472697109048,16.888837063629765,6.796661376953125,9.503188990796048,12.30433464050293,-15.973738393371434,40.58240767437729,-1.8347018764342522,26.44337115744011,-6.4600067138671875,80.1945124413784,16.53606066647015,14.139036516937178,4,-7.7566680908203125,-22.673336029052734,13.579998016357422,16.519996643066406,17.453338623046847,3,0.013380646221252457,1.226342174573812,170.3333282470703,-1.733033535663151,169.31333923339844,1.5466276120245122,164.8433380126953,0.013380646221252457
4989,2020-04-17,175.44332885742188,176.03334045410156,165.3699951171875,173.36666870117188,4096800.0,0.03112997424743047,5.5485920442299586,-1.4031528048415864,59.35903552379226,62.96363069023598,-9.581761790551212,-18.791209739362216,1.5593728906889623,12.386616787744003,14.473251631822299,10.663345336914062,10.340346829776934,15.632162857055675,-11.730600999425377,42.99492671353673,1.950780928815135,29.313544785296216,-11.756668090820312,95.56715981588586,33.66861389322127,13.681381928240532,4,-7.921661376953125,-27.343326568603516,8.283336639404297,11.223335266113281,11.586669921875,4,-0.011247664129323653,5.216475349778444,170.14666748046875,1.226342174573812,170.3333282470703,-1.733033535663151,169.31333923339844,-0.011247664129323653
4990,2020-04-20,172.77667236328125,176.5,172.5500030517578,174.5,2156400.0,-0.01519953201701818,-2.6294006309148266,-0.8298553961909241,53.79118065097936,62.0778061283289,-4.465711635711131,-13.560784447806668,3.6338004856121984,14.933804037538152,11.963968500554282,3.9499969482421875,11.829046462745396,10.896506118774425,-13.518887673993987,35.31189991154284,-1.3111907776097667,23.104203015158618,-7.5933380126953125,70.94178520604714,12.996347418744648,12.207696896384203,4,-3.5450057983398438,-24.443340301513672,3.4599952697753906,6.399993896484375,15.466659545898438,0,0.03873977178671684,5.5485920442299586,175.44332885742188,5.216475349778444,170.14666748046875,1.226342174573812,170.3333282470703,0.03873977178671684
4991,2020-04-21,165.5433349609375,170.4166717529297,162.6666717529297,168.72666931152344,2728500.0,-0.041865243168562105,1.361602752624176,1.8472020541880645,50.357174439298305,60.62112303306704,2.8820609794662744,-3.1030672905607446,10.201428402863058,21.940476107779602,8.590981811120505,10.110000610351562,13.128928099073107,1.5151687622070256,-14.434945962800185,17.465283487214236,-6.45988860029658,9.490226124710631,10.9566650390625,20.795163366538677,-32.68300589863959,7.975057362503599,4,3.7116622924804688,-17.210002899169922,6.778331756591797,9.718330383300781,25.253326416015625,1,0.06920644097067319,-2.6294006309148266,172.77667236328125,5.5485920442299586,175.44332885742188,5.216475349778444,170.14666748046875,0.06920644097067319
4992,2020-04-22,170.7100067138672,171.47666931152344,166.43666076660156,167.9199981689453,2332200.0,0.031210388229455654,1.3315380434398978,-0.8764421947723885,65.18920665914095,60.57735588417479,-1.2601887768905442,-6.496547966219367,4.35625567125183,16.550931092636233,6.648755986286796,5.9333343505859375,13.535675888526043,5.344673156738281,-7.752951146687252,18.442297460163815,-1.2041389949744996,11.893485308451062,5.7899932861328125,58.14461145777376,-0.37286973078214913,6.548812151712769,4,-1.1266708374023438,-22.37667465209961,-3.443340301513672,-0.5033416748046875,22.633331298828125,2,0.07845659468640909,1.361602752624176,165.5433349609375,-2.6294006309148266,172.77667236328125,5.5485920442299586,175.44332885742188,0.07845659468640909
4993,2020-04-23,171.07333374023438,174.6666717529297,170.52667236328125,171.7066650390625,2280000.0,0.002128328815405478,-3.795401120557097,-0.22699977029850257,63.46473179125258,60.176233343506354,-1.6554712301951042,-5.766483357105983,3.2736044801957576,15.936638369348003,6.184011973921278,4.1399993896484375,12.716845892810909,4.826166534423834,-7.222745111013694,16.87507817986136,-1.1982892882949159,10.850622357142583,5.149999694824231,60.771072855045496,-1.3181777805170825,6.024455822718758,4,-1.4899978637695312,-22.740001678466797,-9.759166717529297,-6.240001678466797,20.4566650390625,3,0.06377384144904541,1.3315380434398978,170.7100067138672,1.361602752624176,165.5433349609375,-2.6294006309148266,172.77667236328125,0.06377384144904541
4994,2020-04-24,171.64332580566406,173.49667358398438,169.55332946777344,173.00999450683594,1553700.0,0.0033318580574059897,2.3703409061269203,2.157904881221992,65.85660940422076,59.61936255079464,-1.8364566892734047,-6.306446184489971,1.9221361957086742,15.10766524920345,6.18840703542454,3.9433441162109375,11.993706336558148,5.171825408935547,-7.113142988548958,17.456793806420052,-0.9706587898066914,11.314309607677785,4.308874395751957,64.89149893942185,-2.2971394880192406,6.14248419874225,4,-2.0599899291992188,-23.309993743896484,-12.093326568603516,-7.133327484130859,21.626678466796847,4,0.0929641756995423,-3.795401120557097,171.07333374023438,1.3315380434398978,170.7100067138672,1.361602752624176,165.5433349609375,0.0929641756995423
4995,2020-04-27,172.36666870117188,174.40333557128906,171.0,174.14999389648438,1280100.0,0.004214220926520573,1.972334386119218,1.3048701516200343,56.49360357691929,58.671264831043395,-1.542608190188588,-6.671131070226181,0.3289075106424093,14.156297770988374,6.271261907869927,3.4033355712890625,10.361434477863952,5.450334930419928,-7.01991267548965,17.920582536329505,-0.7847888725348469,11.685458733374702,3.319820931274421,80.83330790201822,15.189933825624877,6.235123802954784,4,-2.7833328247070312,-24.033336639404297,-14.528335571289062,-7.856670379638672,19.1199951171875,0,0.08507056607067387,2.3703409061269203,171.64332580566406,-3.795401120557097,171.07333374023438,1.3315380434398978,170.7100067138672,0.08507056607067387
4996,2020-04-28,167.81666564941406,173.0,166.6666717529297,171.9566650390625,2001000.0,-0.026397232632290657,1.034258744189124,2.3215055787528236,55.051793086054246,57.99564861217191,3.0986179935583777,-2.25706370506947,3.9058730214412662,18.49288079429772,6.3656192747994265,6.3333282470703125,8.574057840577296,0.9131652832031136,-11.552596353014309,13.378926919420536,-5.319715534905612,7.146046101311839,7.609427625441896,16.767959181403214,-48.29344519226525,6.232880818108716,4,1.7666702270507812,-19.483333587646484,-9.97833251953125,-3.3066673278808594,20.26666259765625,1,0.12172012940859522,1.972334386119218,172.36666870117188,2.3703409061269203,171.64332580566406,-3.795401120557097,171.07333374023438,0.12172012940859522
4997,2020-04-29,173.24000549316406,175.38999938964844,168.67999267578125,170.89666748046875,2138700.0,0.032317051603682145,1.0200745560743907,-0.5660237580117868,53.57419941013838,58.12639272686623,-2.088698527926425,-7.417229981450589,-2.4616241339355724,12.868991195725584,6.469177952568432,7.573333740234375,6.74894573035553,5.928005218505859,-6.817102569826858,18.673113006838577,-0.44454867566048506,12.300559112672204,-10.573333740234375,75.35351203095372,11.846221082356827,6.372553894166359,4,-3.6566696166992188,-18.80834197998047,-18.026676177978516,-9.990009307861328,24.346664428710938,2,0.101342965406924,1.034258744189124,167.81666564941406,1.972334386119218,172.36666870117188,2.3703409061269203,171.64332580566406,0.101342965406924
4998,2020-04-30,170.2933349609375,172.6666717529297,169.47999572753906,172.5,1686600.0,-0.01700918055179146,1.5091852795232545,-0.9416759456414865,52.70384827557312,57.386927477064106,0.984494836049322,-3.2560708270817713,-0.6225344244552389,15.604031251774074,5.579503373667592,3.760009765625,5.530598314356752,2.104334259033209,-8.686794617561162,12.89546313562758,-3.2912301792639767,7.499898697330394,-7.372196655273427,41.574309243438776,-19.953801387939222,5.395564438297185,4,-0.7099990844726562,-10.376670837402344,-17.110004425048828,-7.043338775634766,27.27333068847659,3,0.13535469874405304,1.0200745560743907,173.24000549316406,1.034258744189124,167.81666564941406,1.972334386119218,172.36666870117188,0.13535469874405304
4999,2020-05-01,166.2866668701172,168.99000549316406,164.0,167.6666717529297,2041500.0,-0.023528038203840307,1.478476043229806,0.6253803175305637,51.61723601900402,57.14537807351129,3.9735588323672744,1.6528562231266903,2.1705156113708313,19.34828717792152,4.82045433231335,6.2933349609375,4.620886219710343,-2.4213340759277457,-11.603765828007056,6.761097676151564,-7.012549951967401,2.1698818001119093,-3.116151342773435,20.076092999578005,-42.71534980132577,4.59121587603965,5,2.741668701171875,-3.0366668701171875,-14.288337707519531,-3.036670684814453,28.553329467773438,4,0.15180610919874105,1.5091852795232545,170.2933349609375,1.0200745560743907,173.24000549316406,1.034258744189124,167.81666564941406,0.15180610919874105
5000,2020-05-04,167.3300018310547,168.1233367919922,165.18333435058594,165.8000030517578,1493100.0,0.006274315196614255,-1.1278644711703056,-1.1086908447589563,47.592841713508534,56.83822999286798,2.320375688827511,1.7360449054629044,-0.043349505277205935,18.11194044965427,4.020385337576207,2.94000244140625,4.5865723130538925,-2.036666107177723,-8.226412690280142,4.153080475924696,-5.131539398728933,1.0582071843734866,-3.9150966264648446,29.236189723426058,-32.82932561548596,3.094873291551209,5,2.3649978637695312,-4.0800018310546875,-13.613338470458984,-4.080005645751953,27.796661376953125,0,0.1550230213204482,1.478476043229806,166.2866668701172,1.5091852795232545,170.2933349609375,1.0200745560743907,173.24000549316406,0.1550230213204482
5001,2020-05-05,170.95333862304688,173.0,168.19000244140625,169.9166717529297,1518900.0,0.02165383823787015,-1.1425352667905946,0.6775605864166749,50.70777435248567,55.229181958795174,-0.5083022056369089,-1.6400673307720695,-4.465596725205955,14.302992859705853,3.9566963449670776,5.6699981689453125,3.6489823188401544,1.3763374328613338,-4.723790694051843,7.47646555977451,-1.6737266305952403,4.426401496317908,-7.298931534755866,61.04775237623166,1.8784487544761177,3.050064063456581,5,-1.2583389282226562,-7.703338623046875,-17.425838470458984,-7.703342437744141,11.656661987304716,1,0.12011070015186198,-1.1278644711703056,167.3300018310547,1.478476043229806,166.2866668701172,1.5091852795232545,170.2933349609375,0.12011070015186198
5002,2020-05-06,170.61666870117188,174.33999633789062,169.2899932861328,171.77000427246094,1468800.0,-0.0019693673407418233,-1.6532277783345024,-1.1125421333843595,50.534699761275526,53.792511733242165,-0.2081542903855791,-0.768932223292154,-4.71557106650323,14.45329681759165,3.9745165047798188,5.0500030517578125,3.3013250776487837,0.6753341674804574,-4.678583372517409,6.029251707478323,-2.0016246025184614,3.352292937479376,-6.727549766853713,63.99101590515346,7.172216671041355,2.67695876999893,5,-0.9216690063476562,-7.366668701171875,-18.590835571289062,-7.366672515869141,15.520004272460938,2,0.10237369935109086,-1.1425352667905946,170.95333862304688,-1.1278644711703056,167.3300018310547,1.478476043229806,166.2866668701172,0.10237369935109086
5003,2020-05-07,178.64666748046875,178.84666442871094,172.54666137695312,174.01666259765625,2835000.0,0.04706456198228248,1.504972000266953,-4.0144473109744,53.43092199879717,52.41187979930621,-7.87951642504234,-8.570469611963603,-13.261853201925703,6.248841814009836,4.170879818392205,8.229995727539062,3.97455647469846,8.28133316040038,1.6593190711097634,14.903347249690995,4.9703261157550855,11.592340205045673,-14.527530937043991,98.65291662512809,44.80492810185164,3.3110070446453013,5,-7.223335266113281,-14.223335266113281,-27.34250259399414,-15.396671295166016,11.779998779296847,3,0.1060193437052328,-1.6532277783345024,170.61666870117188,-1.1425352667905946,170.95333862304688,-1.1278644711703056,167.3300018310547,0.1060193437052328
5004,2020-05-08,179.2566680908203,181.47999572753903,178.24667358398438,180.97332763671875,2776200.0,0.0034145647324670403,1.368737878186633,-0.370768409396504,57.260223855463295,52.49705983025555,-8.153411329776958,-8.736310668259733,-14.231471045194269,5.473186573539181,4.462066823416566,3.233322143554659,3.229318491813501,8.324999999999989,0.7161016933460758,15.933898306653901,4.520550846673018,12.12944915332696,-14.548430431984116,86.35715877447774,33.239179949560665,3.8044491533269578,5,-6.516670227050781,-13.516670227050781,-28.080001831054688,-16.006671905517578,12.433334350585938,4,0.10214402484217233,1.504972000266953,178.64666748046875,-1.6532277783345024,170.61666870117188,-1.1425352667905946,170.95333862304688,0.10214402484217233
5005,2020-05-11,179.6999969482422,180.0,176.5,177.3333282470703,2318700.0,0.002473151276008778,1.3595440892070938,-1.3786476805062977,68.70758751686216,54.014370322567544,-8.322291067939261,-8.442393618443816,-14.92212818877033,4.80979970799379,4.765058043187864,3.5,2.634957248713988,8.025495910644537,0.028356344128638966,16.022635477160435,4.026926127386588,12.024065693902486,-13.98545380528381,86.60647344980862,28.185397308373823,3.9985697832579423,5,-6.959999084472656,-13.959999084472656,-28.523330688476562,-16.450000762939453,13.1300048828125,0,0.08425152836262484,1.368737878186633,179.2566680908203,1.504972000266953,178.64666748046875,-1.6532277783345024,170.61666870117188,0.08425152836262484
5006,2020-05-12,174.2866668701172,180.23333740234372,174.27999877929688,178.663330078125,1482300.0,-0.030124263606326918,-1.7122275402063805,-1.8492927234980852,54.69583264885829,54.13899623798087,-2.117336117528197,-2.779897274147743,-10.093960872844889,9.949773043983953,4.571372034196271,5.953338623046847,1.7077467362049106,2.363499450683605,-5.633793141213374,10.360792042580584,-1.6351468452648987,6.362145746632109,-7.626196572083984,40.98993095368048,-16.74460887103338,3.998646295948495,5,-1.5466690063476562,-4.0416717529296875,-20.060834884643555,-11.036670684814453,20.893325805664062,1,0.11957309593522214,1.3595440892070938,179.6999969482422,1.368737878186633,179.2566680908203,1.504972000266953,178.64666748046875,0.11957309593522214
5007,2020-05-13,169.64332580566406,175.72332763671875,167.3333282470703,174.0800018310547,2297400.0,-0.02664197524595191,1.1726384750946348,1.0137120026217712,48.312211286502844,53.65103657252861,2.1927542996447755,1.90686607914364,-6.093206248286037,14.297698669444912,4.6072032061763295,8.389999389648438,1.320792757067494,-2.2453414916992074,-10.277389874644626,5.786706891246212,-6.261365683171931,1.7706826997735163,11.836669921874972,16.328916769854075,-39.32696528718053,4.016024191472713,5,3.0966720581054688,2.078338623046875,-12.674993515014648,-6.393329620361328,26.20001220703125,2,0.07643492452831047,-1.7122275402063805,174.2866668701172,1.3595440892070938,179.6999969482422,1.368737878186633,179.2566680908203,0.07643492452831047
5008,2020-05-14,172.42333984375,172.82333374023438,167.0433349609375,167.25999450683594,1605600.0,0.016387405899307872,-1.0655155773304652,-1.1637868772398043,50.87497744903481,53.56856339808759,-0.28311716770485873,-0.7313360811863561,-9.761425009295323,11.254383555077283,4.57777792138431,5.779998779296875,1.4161075809169006,0.42083892822265057,-7.571693182780109,8.41337103922541,-3.5754271272787435,4.417104983724045,8.773722534179655,37.266269324959566,-16.509972307699925,3.996266055501382,5,0.9083251953125,-0.6783447265625,-12.543340682983398,-9.173343658447266,23.89666748046875,3,0.07953292832808967,1.1726384750946348,169.64332580566406,-1.7122275402063805,174.2866668701172,1.3595440892070938,179.6999969482422,0.07953292832808967
5009,2020-05-15,173.47000122070312,173.47000122070312,170.39666748046875,171.35333251953125,1386300.0,0.006070299867185103,1.9039346011332343,0.4099413390073437,51.22874573045355,53.972552733303694,-0.2276003781286704,-2.037898376418468,-11.546302521111812,9.93399607411419,4.156512715793553,3.073333740234375,1.2283004147680003,1.5661666870117301,-6.295161237007449,9.427494611030909,-2.364497274997859,5.4968306490213195,7.160912060546849,48.723768538442066,-1.562605198425679,3.930663962009583,5,0.7916641235351562,-1.39666748046875,-13.590002059936523,-10.22000503540039,22.703338623046875,4,0.09774984100846784,-1.0655155773304652,172.42333984375,1.1726384750946348,169.64332580566406,-1.7122275402063805,174.2866668701172,0.09774984100846784
5010,2020-05-18,179.47000122070312,182.11666870117188,176.47666931152344,177.17333984375,1758900.0,0.03458811297502851,-2.0569082157566534,1.0850358280828731,62.571916492420925,55.29079074885206,-4.832648655126434,-7.916629926178388,-18.087849199180056,3.6598609931157284,3.7923209282414785,8.64666748046875,1.464023762528086,7.231500244140619,-1.3253961971950332,15.788396685476272,2.953052023472793,11.509948464808446,-12.426666259765625,82.44139268671432,26.762018265021467,4.27844822066782,5,-4.8899993896484375,-7.078330993652344,-20.16916847229004,-16.22000503540039,5.51666259765625,0,0.06808938060726688,1.9039346011332343,173.47000122070312,-1.0655155773304652,172.42333984375,1.1726384750946348,169.64332580566406,0.06808938060726688
5011,2020-05-19,177.0,180.98666381835938,176.86666870117188,180.1233367919922,1192200.0,-0.013762752570919301,-1.4306760229917135,-1.3599465830421091,54.33245411904451,55.71276345527083,-1.5809854541303707,-4.789896632013523,-15.721281105617493,5.831183013740201,4.076041708782345,4.1199951171875,2.058242659126307,4.188665771484381,-4.007368322666849,12.38469986563561,0.0906487244087657,8.286682818559996,-9.655198364257814,66.0548304087884,12.332699290966879,4.098017047075621,5,-2.4199981689453125,-4.608329772949219,-19.14000129699707,-13.750003814697266,8.036666870117188,1,0.08943503859352941,-2.0569082157566534,179.47000122070312,1.9039346011332343,173.47000122070312,-1.0655155773304652,172.42333984375,0.08943503859352941
5012,2020-05-20,184.10333251953125,185.15333557128903,179.16000366210938,180.0,1964700.0,0.04013182214424438,-1.0726249023787815,-1.3137656272137026,64.52154809741747,56.945055244006426,-7.342154493907202,-11.42410754933502,-23.13498520660613,-1.528457166450437,4.64083616492227,8.153335571289034,3.0540486966743003,10.622332000732428,1.072399844258399,20.172264157206456,5.847365922495413,15.397298078969442,-16.463093542480465,94.20208163241249,37.334623841569474,4.774966078237013,5,-8.004997253417969,-10.193328857421875,-27.954999923706055,-20.853336334228516,-0.8199920654296591,2,0.06016545167684506,-1.4306760229917135,177.0,-2.0569082157566534,179.47000122070312,1.9039346011332343,173.47000122070312,0.06016545167684506
5013,2020-05-21,181.98333740234372,184.8000030517578,181.2700042724609,183.48333740234372,1395900.0,-0.011515245749082914,-1.4123001845653524,-0.3655565306638504,67.18738565518261,58.048073221753015,-5.2513095485516885,-8.901224648076266,-21.057120283837634,0.3211520554431786,5.0505222146405435,3.5299987792969034,3.6583911663648223,7.956836700439425,-2.238592451750492,18.15226585262934,2.8591221243444807,13.054551276534369,-13.642574561523418,78.51819835320902,16.29475675818405,5.097714576094957,5,-5.88500213623044,-8.073333740234347,-25.835004806518526,-18.733341217040987,2.6066589355469034,3,0.07616082223895448,-1.0726249023787815,184.10333251953125,-1.4306760229917135,177.0,-2.0569082157566534,179.47000122070312,0.07616082223895448
5014,2020-05-22,187.6000061035156,187.7100067138672,181.3000030517578,182.32000732421875,1669500.0,0.030863642690287074,1.3309104225852273,-3.519999186197898,70.17450660037885,58.211064231032644,-10.683498717010167,-13.977815076112108,-26.09251570603064,-5.501072159875889,5.696011478340203,6.410003662109375,4.520059807178001,12.775671386718727,0.9918561875175556,24.5594865859199,6.883763787118141,18.667578986319313,-18.586740353476557,99.02076643466046,31.276968306441447,5.891907599600591,5,-10.223335266113253,-12.411666870117159,-32.66834068298337,-24.350009918212862,2.3433227539062784,4,0.046481881327293584,-1.4123001845653524,181.98333740234372,-1.0726249023787815,184.10333251953125,-1.4306760229917135,177.0,0.046481881327293584
5015,2020-05-26,187.02999877929688,194.16000366210938,186.6666717529297,191.6666717529297,2469300.0,-0.003038418473740312,-1.7942849176792577,-0.8781579631823877,67.03637012775337,59.58223506202099,-10.017872219473418,-12.9151064979784,-25.08040751936099,-5.141116878203746,6.509881413161215,7.4933319091796875,4.659052614375071,11.472497558593744,-1.4382436129688188,24.383238730156307,5.017126972812463,17.927868144375026,-16.894928571428153,58.77021465831845,-9.414909854556782,6.455370585781276,5,-6.4283294677734375,-8.616661071777344,-29.21916389465332,-23.78000259399414,4.816665649414034,1,0.04888702948259471,1.3309104225852273,187.6000061035156,-1.4123001845653524,181.98333740234372,-1.0726249023787815,184.10333251953125,0.04888702948259471
5016,2020-05-27,188.2433319091797,189.0733337402344,183.11666870117188,188.8333282470703,1863000.0,0.006487371746789039,10.133877131937172,0.1272456222911847,68.33817988666081,61.80734268426076,-10.106009916283142,-13.196239059840252,-25.111776739445418,-6.592098830309993,7.1930847725329095,5.956665039062528,4.595561033333354,11.664497375488281,-1.8839475442972002,25.212942295273763,4.8902749155955405,18.438719835381022,-16.186267024971727,60.555521647135414,-7.823042869493584,6.774222459892748,5,-7.64166259765625,-9.829994201660156,-29.460832595825195,-24.993335723876953,5.25,2,-0.01730031049594649,-1.7942849176792577,187.02999877929688,1.3309104225852273,187.6000061035156,-1.4123001845653524,181.98333740234372,-0.01730031049594649
5017,2020-05-28,190.79666137695312,195.20333862304688,187.5500030517578,187.5500030517578,2467200.0,0.013563983605035856,-3.7145925469866947,-5.5028448766358045,64.26613423956783,63.295248994319984,-10.441188056668693,-15.143229593004747,-26.65680973154622,-9.349778479329359,8.304544661465044,7.6533355712890625,4.091531174662293,13.33999404907226,-1.5101253640800962,28.190113462224616,5.914934342496082,20.765053755648438,-16.97136139051304,68.37313212175643,3.666101171647597,7.425059706576176,5,-7.9966583251953125,-11.194992065429688,-32.00249671936035,-27.54666519165039,4.083343505859375,3,-0.030189178706099273,10.133877131937172,188.2433319091797,-1.7942849176792577,187.02999877929688,1.3309104225852273,187.6000061035156,-0.030189178706099273
5018,2020-05-29,193.3433380126953,193.8633270263672,189.0,191.3333282470703,2686200.0,0.013347595379097132,2.1890796662064,0.6191011077533334,65.82060168682892,64.91656632280613,-10.849199867895692,-16.732395527162566,-27.942999188529825,-12.100951337422146,9.476069223886016,4.8633270263671875,4.7555957239291615,14.734170532226557,-1.30529765748949,30.773638721942604,6.7144364373685335,22.75390462708458,-17.380234162594547,86.62191097370521,23.63506594167275,8.019734094858018,5,-7.503334045410156,-13.741668701171875,-34.3850040435791,-30.093341827392578,-1.5633392333984375,4,-0.052031777572461024,-3.7145925469866947,190.79666137695312,10.133877131937172,188.2433319091797,-1.7942849176792577,187.02999877929688,-0.052031777572461024
5019,2020-06-01,191.52999877929688,193.5733337402344,190.2100067138672,191.6000061035156,1434900.0,-0.00937885552218698,-1.4821679936036967,-0.034829345317610054,62.88951200834994,64.95185471346493,-6.933805135782563,-13.629726298524417,-24.880374382173954,-10.435750692165328,10.181943854776375,3.363327026367216,6.160105979629378,11.65866470336914,-4.270448887187968,27.58777829392625,3.6941079080905865,19.623221498647695,-13.642871451901499,69.60833821479791,9.212270470534087,7.96455679527855,6,-5.4949951171875,-11.928329467773438,-32.571664810180664,-28.28000259399414,2.123336791992159,0,-0.03623454542702387,2.1890796662064,193.3433380126953,-3.7145925469866947,190.79666137695312,10.133877131937172,188.2433319091797,-0.03623454542702387
5020,2020-06-02,193.2700042724609,193.5200042724609,189.6499938964844,191.8933258056641,1488300.0,0.009084767421572826,3.124319050329359,-19.664777680913886,72.48320570901075,66.96860489012784,-7.275518254160403,-14.046922779940985,-25.174566691799697,-12.309851886525877,10.892389736383336,3.8700103759765057,7.414535430795468,12.101670074462874,-3.75189865002838,27.955238798954127,4.174885712217247,20.0284544367085,-13.651255815500377,84.00440846748921,20.279761746943315,7.926784362245625,6,-6.088333129882784,-13.668334960937472,-34.3116703033447,-30.020008087158175,-1.7799987792968182,1,-0.017212580025347757,-1.4821679936036967,191.52999877929688,2.1890796662064,193.3433380126953,-3.7145925469866947,190.79666137695312,-0.017212580025347757
5021,2020-06-03,191.48666381835938,194.86666870117188,191.3233337402344,193.1666717529297,1938000.0,-0.009227197261234,-2.5315605776031256,-1.220334286537702,77.75046611827099,68.43848467022266,-3.599686400990038,-11.221748264071891,-21.65220260135311,-10.693681344841423,12.232264503229507,3.5433349609374716,8.673213471145033,9.291663360595692,-6.435518710848015,25.0188454320394,1.428072324873824,17.15525439631756,-10.30945634479022,51.43719009747413,-17.527458323325646,7.863591035721859,6,-3.2499923706054688,-11.884994506835938,-32.528329849243164,-28.23666763305664,0.470001220703125,2,0.0018800296750327572,3.124319050329359,193.2700042724609,-1.4821679936036967,191.52999877929688,2.1890796662064,193.3433380126953,0.0018800296750327572
5022,2020-06-04,188.0833282470703,191.32666015625,186.3933258056641,191.32666015625,2490600.0,-0.01777322505611878,2.042139681494184,1.930545589958311,69.58476503655736,68.70486015704209,0.47783195885105556,-6.790935284584464,-17.20288945150793,-7.547821430266907,13.192694763144525,5.093338012695284,8.848782385639936,5.014994812011707,-9.925206297524682,19.955195921548096,-2.4551057427565013,12.485095366779916,-5.503507658553389,19.94493156062634,-50.838760940458485,7.4701005547682,6,0.16834259033203125,-8.481658935546875,-29.1249942779541,-24.833332061767578,2.3466644287109375,3,0.02876386606155057,-2.5315605776031256,191.48666381835938,3.124319050329359,193.2700042724609,-1.4821679936036967,191.52999877929688,0.02876386606155057
5023,2020-06-05,197.586669921875,200.40333557128903,189.1666717529297,189.2866668701172,3038700.0,0.050527294276294876,-1.6315392628248013,-2.55909764531533,74.8950335627978,69.22936315286641,-7.352622357089075,-15.602536278084244,-25.833551247557438,-17.279409608374067,14.022421518893523,12.320007324218722,10.027664956080656,13.571336364746088,-2.5436479899667006,29.686320719458877,5.5138441873896795,21.628828542102497,-13.74449752990509,79.89533414655409,6.060086976820969,8.057492177356398,6,-5.826667785644531,-15.385002136230469,-35.57917022705078,-34.336673736572266,-2.4733428955078125,4,-0.013698621673884692,2.042139681494184,188.0833282470703,-2.5315605776031256,191.48666381835938,3.124319050329359,193.2700042724609,-0.013698621673884692
5024,2020-06-08,197.5666656494141,197.9066619873047,194.80332946777344,196.86666870117188,1816800.0,-0.000101243026509934,3.49761717842966,0.08433695070677924,71.3119010883602,69.70442214848939,-6.448275678634275,-14.904627576422314,-25.365411095927385,-17.487796862211013,14.614530538344534,3.10333251953125,10.153857725887718,12.635832214355503,-4.395231216300601,29.666895645011607,4.120300499027451,21.151363929683555,-11.737153675925896,79.75254857541202,6.716513566787711,8.515531715328052,6,-5.806663513183622,-15.36499786376956,-32.81666564941409,-34.31666946411136,5.033340454101506,0,-0.02928969242405377,-1.6315392628248013,197.586669921875,2.042139681494184,188.0833282470703,-2.5315605776031256,191.48666381835938,-0.02928969242405377
5025,2020-06-09,194.83999633789062,197.5833282470703,194.25999450683597,195.0200042724609,1488600.0,-0.01380126198192766,-3.960156685910962,-0.2571553133514476,70.88338220332204,69.9872224058962,-2.790728088731413,-11.579223729901713,-22.094200170903605,-14.978686231294432,15.439963582814817,3.3233337402343466,10.323841143065323,9.152162933349615,-8.241969214000477,26.546295080699707,0.45509685967456903,17.84922900702466,-7.261625532666329,60.29025442188729,-13.065862033608092,8.69706607367505,6,-1.4416656494140625,-12.046661376953125,-28.700828552246094,-31.59000015258789,6.5766754150390625,1,-0.006090437224930412,3.49761717842966,197.5666656494141,-1.6315392628248013,197.586669921875,2.042139681494184,188.0833282470703,-0.006090437224930412
5026,2020-06-10,195.1266632080078,196.6766662597656,190.4266662597656,191.4566650390625,1739100.0,0.0014712937564422823,-1.181502499194431,-20.38797999491718,65.3542339790362,70.10812237694824,-2.2331527541178957,-10.777106488800058,-21.97016893555508,-15.489041882717572,16.3785691277496,6.25,9.842181375820331,8.396829986572271,-8.61418715466516,25.407847127809703,-0.10867858404643016,16.902338557190973,-6.009296630855744,62.33641195434352,-8.036544039210554,8.50550857061871,6,-1.72833251953125,-11.403327941894531,-28.654163360595703,-31.876667022705078,21.786666870117188,2,-0.01863742071460006,-3.960156685910962,194.83999633789062,3.49761717842966,197.5666656494141,-1.6315392628248013,197.586669921875,-0.01863742071460006
5027,2020-06-11,182.6100006103516,192.22999572753903,182.3766632080078,191.3233337402344,2646600.0,-0.06414634674664266,-1.146693682567577,-2.374206397053015,50.676838889304626,68.42548206611221,10.057792505451971,2.9099919482615917,-9.082964240102086,-3.2803837569416316,16.98839569490072,12.75,9.36500133798313,-4.768166351318342,-19.924526122243094,10.38819341960641,-12.346346236780732,2.8100135341440478,17.793334960937443,1.2944008613540157,-65.23723428663469,7.578179885462379,6,8.779998779296847,1.1133346557616903,-16.13750076293948,-20.038333892822294,39.903335571289034,3,0.05118374895937139,-1.181502499194431,195.1266632080078,-3.960156685910962,194.83999633789062,3.49761717842966,197.5666656494141,0.05118374895937139
5028,2020-06-12,186.1366729736328,189.77999877929688,181.83999633789062,187.6766662597656,2017800.0,0.019312591596811535,1.7633459280481556,0.17673986098973996,48.34477252164634,66.80939990092291,6.036111479570906,0.48840529014151457,-11.793410301919863,-7.10630248333581,17.572269374527647,7.94000244140625,8.776538650801967,-1.9271606445312557,-15.37991677044721,11.525595481384698,-8.653538707489247,4.7992174184267355,13.906129150390598,26.742802330606064,-34.20530624653905,6.726378062957977,6,4.984992980957031,-2.4133377075195312,-19.664173126220703,-26.64834213256836,33.246658325195284,4,0.023065415501203335,-1.146693682567577,182.6100006103516,-1.181502499194431,195.1266632080078,-3.960156685910962,194.83999633789062,0.023065415501203335
5029,2020-06-15,190.4266662597656,190.66000366210938,181.6233367919922,182.1666717529297,1845600.0,0.023047544675629306,1.071046019398123,-5.36365618033201,53.54385287893867,64.70502736424824,1.7580269147175613,-2.5993735664587803,-15.302155354967766,-11.719353207558726,18.313811427400235,9.036666870117188,8.428990399956348,1.514999389648409,-10.073249509952092,13.10324828924891,-4.279125060151841,7.3091238394486595,8.88802363281249,55.158735470202146,-5.814328845610149,5.7941244498002575,6,0.5866699218750284,-6.703330993652315,-22.503334045410128,-32.80167007446286,36.68666076660159,0,0.02461136803292252,1.7633459280481556,186.1366729736328,-1.146693682567577,182.6100006103516,-1.181502499194431,195.1266632080078,0.02461136803292252
5030,2020-06-16,191.69000244140625,196.42333984375,190.85333251953125,195.9600067138672,1934100.0,0.006634239870151992,1.143683071565527,-0.5169500135777468,53.592274512934715,62.020783852544206,0.2760248920255606,-3.0570123989874958,-15.69703921862137,-13.327014926557325,18.9937718192824,5.996673583984403,7.7791979324564124,2.1673355102539062,-8.583168629458271,12.917839649966083,-3.2079165596021824,7.542587580109995,6.563206265136671,66.87334965307883,5.605916085309957,5.375252069856093,6,-0.676666259765625,-7.966667175292969,-22.45000457763672,-34.320003509521484,37.16000366210935,1,0.05691482875036313,1.071046019398123,190.4266662597656,1.7633459280481556,186.1366729736328,-1.146693682567577,182.6100006103516,0.05691482875036313
5031,2020-06-17,192.8300018310547,195.2100067138672,192.19332885742188,193.44667053222656,1165200.0,0.005947098832120412,-2.1922269585997545,0.14441875506987947,52.18356804296054,60.087317519922344,-0.7301678120063855,-3.109696459912982,-16.343309592769515,-14.670888897120278,19.710478115655093,3.5200042724609375,7.409962403108267,2.5158348083496094,-6.551924047222428,11.583593663921647,-2.0180446194364094,7.049714236135628,4.425414560615195,75.72069410979934,14.717904882087147,4.53387942778602,6,-1.8166656494140625,-9.106666564941406,-23.590003967285156,-35.46000289916992,32.2799987792969,2,0.04452974039484836,1.143683071565527,191.69000244140625,1.071046019398123,190.4266662597656,1.7633459280481556,186.1366729736328,0.04452974039484836
5032,2020-06-18,195.17999267578125,195.2533264160156,192.3300018310547,192.73333740234372,1237200.0,0.012186852784378921,1.2545011650074411,-3.9675360023754607,51.98071792076866,57.54128244858576,-2.198867284698366,-4.835207026461717,-18.05193830592188,-17.097663485230328,20.002617077745693,2.923324584960909,6.501218667989065,4.311992645263672,-4.50822772073613,13.132213011263474,-0.0981175377362149,8.722102828263559,1.24334716796875,91.59900735411621,32.43909874994927,4.410110182999899,6,-5.4149932861328125,-11.456657409667969,-23.687496185302734,-37.809993743896484,33.27000427246094,3,0.11135023167280056,-2.1922269585997545,192.8300018310547,1.143683071565527,191.69000244140625,1.071046019398123,190.4266662597656,0.11135023167280056
5033,2020-06-19,195.8433380126953,198.44667053222656,193.22332763671875,197.23666381835938,3470700.0,0.0033986338856768494,1.7395112660106997,-0.5694818639924097,54.76998268369342,55.703291514733905,-3.5039925096886293,-4.645113488599691,-18.273389908223066,-17.846583659626617,20.447079449372076,5.2233428955078125,5.5340708981538285,4.282337951660168,-3.740578460878538,12.305254364198873,0.2708797453908005,8.293796157929535,-14.220001220703125,84.5254658813243,25.584792097851746,4.011458206269359,6,-5.8083343505859375,-12.120002746582031,-23.612506866455078,-38.47333908081055,30.720001220703125,4,0.136180267552509,1.2545011650074411,195.17999267578125,-2.1922269585997545,192.8300018310547,1.143683071565527,191.69000244140625,0.136180267552509
5034,2020-06-22,196.32000732421875,196.75999450683597,194.163330078125,196.086669921875,1607100.0,0.0024339317148103223,3.664756996792664,-0.167467939942834,53.469853408089236,53.76845498193026,-4.666868284997861,-4.674679703630318,-18.221409770928005,-18.415866336793613,20.592913040279008,2.596664428710966,5.21758463159199,4.323007202148432,-3.7412204706941736,12.387234874991037,0.2908933657271291,8.355121038569735,-14.36020385742188,71.99303910279983,15.55261374506533,4.032113836421308,6,-6.285003662109375,-10.920005798339844,-23.78167724609375,-38.950008392333984,35.6099853515625,0,0.11747821472174613,1.7395112660106997,195.8433380126953,1.2545011650074411,195.17999267578125,-2.1922269585997545,192.8300018310547,0.11747821472174613
5035,2020-06-23,196.17333984375,198.76666259765625,195.6666717529297,197.0,1259700.0,-0.0007470837153471521,-2.369561972368268,-3.5427674601098613,55.538057761712025,52.67776873556091,-4.817821373047337,-4.013677484215691,-17.437390194652323,-18.360571518152483,20.18308193943846,3.0999908447265625,3.632319710359411,3.71917266845702,-4.194726824780531,11.633072161694571,-0.23777707816176985,7.67612241507581,-13.883799035644529,60.547830729589826,3.331000519849347,3.95694974661878,6,-5.978340148925781,-7.73333740234375,-23.005840301513672,-38.803340911865234,32.9566650390625,1,0.15771759407909647,3.664756996792664,196.32000732421875,1.7395112660106997,195.8433380126953,1.2545011650074411,195.17999267578125,0.15771759407909647
5036,2020-06-24,184.98666381835938,194.336669921875,184.1433258056641,194.2100067138672,2878500.0,-0.057024446004236284,1.1512503562440466,11.15735750147667,46.909312648238554,52.259154708775796,5.340884157740845,7.290284105199049,-5.874314953366991,-7.27238030250507,19.69989687308864,12.030014038085909,2.0485368053884656,-7.304669952392572,-15.702586398785627,1.093246494000482,-11.503628175589114,-3.105711729196031,-2.0380381386718796,5.767069614078108,-53.844311466190696,4.198958223196531,6,5.208335876464844,3.6483383178710938,-11.50082778930664,-28.77499771118164,43.49333190917966,2,0.23711624059681502,-2.369561972368268,196.17333984375,3.664756996792664,196.32000732421875,1.7395112660106997,195.8433380126953,0.23711624059681502
5037,2020-06-25,185.0366668701172,185.76333618164062,181.00999450683597,185.5666656494141,2148900.0,0.0002703062519517907,9.295974352194545,0.05746276434708254,34.560818560423584,50.727604268639936,6.337789593031232,7.153389091168265,-5.572459538295192,-7.452659770201535,18.74907206979632,4.753341674804659,0.5781333116869405,-6.966667175292969,-15.954741408248196,2.021407057662259,-11.460704291770583,-2.472630058815355,13.729995727539062,22.67695911578649,-32.948905322312314,4.494037116477608,6,4.851661682128906,4.745002746582031,-11.550830841064453,-31.706668853759766,44.61000061035156,3,0.2165696908513981,1.1512503562440466,184.98666381835938,-2.369561972368268,196.17333984375,3.664756996792664,196.32000732421875,0.2165696908513981
5038,2020-06-26,183.2833404541016,185.9566650390625,181.6233367919922,185.52333068847656,1975800.0,-0.009475562036827645,1.7897032387351546,4.226406402947839,33.147186480762244,48.46130800217589,8.542099451852238,8.552915127116563,-3.4743763471591933,-5.886102232569101,17.737104699743465,4.3333282470703125,-0.6325550346870443,-8.216993713378884,-17.98173719547026,1.5477497687124924,-13.099365454424571,-3.3346219723331956,15.12818878173826,12.802773220956261,-38.128319534237846,4.882371741045688,6,6.604988098144503,7.423324584960909,-8.279170989990263,-30.62334060668948,44.54998779296872,4,0.2464307797000862,9.295974352194545,185.0366668701172,1.1512503562440466,184.98666381835938,-2.369561972368268,196.17333984375,0.2464307797000862
5039,2020-06-29,184.58999633789062,184.9966735839844,181.3866729736328,184.5033264160156,1342800.0,0.007129157950480858,7.0220059677196165,-0.03869209809265623,37.48677414259184,46.67180796102667,7.063216576126848,7.061732031507461,-4.58473721398866,-7.387077488099521,16.68169436235506,3.610000610351591,-0.2521054462946495,-6.563337707519537,-16.805225175148678,3.678549760109604,-11.684281441334122,-1.4423939737049523,13.47350220336915,20.1614504069343,-28.36361364576758,5.120943733814573,6,5.298332214355469,6.116668701171875,-9.585826873779297,-31.929996490478516,46.37333679199219,0,0.22738687755687437,1.7897032387351546,183.2833404541016,9.295974352194545,185.0366668701172,1.1512503562440466,184.98666381835938,0.22738687755687437
5040,2020-06-30,189.94332885742188,191.1266632080078,183.9933319091797,184.8833312988281,2176200.0,0.02900120605524048,-1.0857705023356667,58.38239436617837,44.36879700681489,45.8035000681216,1.6048272823969683,1.5245596985692202,-9.589553885289291,-12.932131662941288,15.6477988239137,7.133331298828125,0.1740108749099818,-1.0436714172363395,-11.24880646120755,9.161463626734871,-6.146238939221945,4.058896104749266,7.779099603149433,67.03348038704928,19.418726841488876,5.10256752198561,6,-0.05500030517578125,0.763336181640625,-13.660823822021484,-36.0049934387207,40.47334289550781,1,0.2210483730643471,7.0220059677196165,184.58999633789062,1.7897032387351546,183.2833404541016,9.295974352194545,185.0366668701172,0.2210483730643471
5041,2020-07-01,191.8466644287109,192.3300018310547,189.02999877929688,190.6666717529297,1394100.0,0.010020544457856495,2.074535839185693,0.23320024607070222,63.04244967961282,47.03258137465985,-0.5058601537054415,-0.36935995318148684,-10.881883280445948,-15.006783812742327,14.472695005806907,3.3000030517578125,0.049252157767455174,0.8416641235351392,-9.36845046720191,11.051778714272189,-4.263393171833371,5.94672141890365,5.541515352785694,95.730237724231,40.510708116663835,5.105057295368519,7,-1.9583358764648153,-1.139999389648409,-12.339160919189425,-34.68333053588864,36.770004272460966,2,0.1943392686295875,-1.0857705023356667,189.94332885742188,7.0220059677196165,184.58999633789062,1.7897032387351546,183.2833404541016,0.1943392686295875
5042,2020-07-02,193.4933319091797,194.47999572753903,192.27667236328125,194.0966644287109,1540200.0,0.008583247904634161,2.216541922837123,-0.5113019189985917,60.970264246011936,47.72150154825079,-2.7009777531559678,-1.6758647921617182,-12.052375297359504,-16.846205088813974,14.180278079823788,2.633331298828125,-0.1344459832249072,2.217831420898449,-7.952950356910264,12.388613198707162,-2.8675594680059078,7.3032223098028055,3.567284166823697,92.46437411721949,32.25298355230122,5.085390888904362,7,-3.6050033569335938,-2.7866668701171875,-13.985828399658203,-36.32999801635742,34.17333984375,3,0.18081586312638986,2.074535839185693,191.8466644287109,-1.0857705023356667,189.94332885742188,7.0220059677196165,184.58999633789062,0.18081586312638986
5043,2020-07-06,194.8800048828125,197.1233367919922,193.6999969482422,196.2933349609375,1486200.0,0.007166515558705067,1.2277696684441002,2.3425392008094175,57.27035846847526,48.14377988829368,-4.736794522162825,-3.4527348178493753,-12.948654747806472,-18.434906980312803,13.055618302539223,3.6300048828125,-0.28871011482794984,3.739837646484375,-6.145378320541823,13.625053613510573,-1.2027703370287384,8.682445629997488,-13.870010375976534,85.74455211680588,23.8656877703122,4.942607983513105,7,-4.991676330566406,-4.17333984375,-13.679168701171875,-37.195003509521484,30.1199951171875,0,0.17840035779228636,2.216541922837123,193.4933319091797,2.074535839185693,191.8466644287109,-1.0857705023356667,189.94332885742188,0.17840035779228636
5044,2020-07-07,191.77999877929688,195.6433258056641,191.7133331298828,193.23333740234372,1151100.0,-0.015907255879738735,-3.9537621172488433,1.028307997927083,50.13861222325733,47.54384149513204,-2.624508994162767,-0.8521705647951308,-9.402541969981826,-15.583725438909084,11.754989829394685,3.9299926757812784,-0.7069803611086911,0.9291648864746094,-8.491901393235253,10.350231166184471,-3.7813682533803217,5.63969802632954,-10.447737426757783,59.304371472931635,-1.8624721447299493,4.71053313985493,7,-2.7133331298828125,-1.073333740234375,-9.059162139892578,-34.09499740600586,35.91667175292969,1,0.1879931676778459,1.2277696684441002,194.8800048828125,2.216541922837123,193.4933319091797,2.074535839185693,191.8466644287109,0.1879931676778459
5045,2020-07-08,193.65333557128903,194.35667419433597,191.8699951171875,192.98666381835938,1145700.0,0.009768155198228046,1.398707673739097,-0.45871742645359376,51.240084244278954,48.02503833913653,-5.4679094414075,-2.971307764021873,-10.822125068426402,-17.737490775880445,10.478189181438292,2.576675415039091,-1.3316502029188655,2.861834716796835,-6.467953651397806,12.191623084991477,-1.8030594673004998,7.52672890089417,-12.005252709960871,57.12521563710714,-2.1097566233031486,4.664894184097323,7,-4.586669921874972,-2.946670532226534,-10.834999084472628,-35.96833419799802,36.53332519531256,2,0.19266385186977053,-3.9537621172488433,191.77999877929688,1.2277696684441002,194.8800048828125,2.216541922837123,193.4933319091797,0.19266385186977053
5046,2020-07-09,191.4900054931641,194.4066619873047,189.3333282470703,193.0733337402344,1448400.0,-0.011171148029766598,1.387459743579649,-2.374974250990008,44.41080826220508,49.119481639334474,-2.553606260371481,-1.1535388199301053,-8.074141323679129,-15.88603612967961,9.632386618504313,5.073333740234375,-2.0273076940325723,0.8803375244141023,-8.232944042500236,9.99361909132844,-3.676303259043067,5.4369783078712715,-9.532417553222643,27.685171764024137,-26.321790013098447,4.556640783457163,7,-2.235000610351591,-0.7833404541015909,-8.09833526611331,-33.805004119873075,36.68333435058591,3,0.20328301813723226,1.398707673739097,193.65333557128903,-3.9537621172488433,191.77999877929688,1.2277696684441002,194.8800048828125,0.20328301813723226
5047,2020-07-10,191.9566650390625,192.3699951171875,189.1699981689453,191.5666656494141,929700.0,0.002436991657588372,4.260299742898351,-0.24631619524886172,44.07760218186382,50.33397227279021,-2.1628861465307807,-0.9318428706721988,-8.113507488148286,-16.67199619703149,9.91712584227678,3.1999969482421875,-2.874328330104106,0.8796638488769588,-7.429471844032236,9.188799541786153,-3.2749039975776384,5.034231695331556,-9.695762122080026,35.03769928822209,-14.48474484641374,4.154567846454594,7,-2.70166015625,-1.25,-8.037494659423828,-34.271663665771484,39.37666320800781,4,0.19098062395827298,1.387459743579649,191.4900054931641,1.398707673739097,193.65333557128903,-3.9537621172488433,191.77999877929688,0.19098062395827298
5048,2020-07-13,190.42999267578125,196.26333618164062,190.0,193.05332946777344,1550400.0,-0.00795321362230672,-2.5961854364976804,-6.726515121875368,41.30325855191887,50.758026096048766,0.5410451047573304,0.9833846058528763,-6.073477413668229,-15.53108504769557,10.492484757788638,6.263336181640625,-2.452279604744888,-0.8616744995117074,-8.84901175758256,7.1256627585591445,-4.855343128547133,3.1319941295237186,-7.871841081298584,17.763068735493228,-27.722464972434764,3.9936686290354317,7,0.1283416748046875,0.27667236328125,-6.503322601318359,-32.744991302490234,40.366668701171875,0,0.1955399911218092,4.260299742898351,191.9566650390625,1.387459743579649,191.4900054931641,1.398707673739097,193.65333557128903,0.1955399911218092
5049,2020-07-14,195.1133270263672,195.4933319091797,188.73666381835938,189.8800048828125,1653600.0,0.02459347020277214,1.2547284859933958,-1.9949105122642112,48.61977530643733,51.23035701822904,-2.7854988260384914,-3.51083664311102,-10.049282325007226,-20.595012758264318,10.905643846468461,6.7566680908203125,-1.2657554826060107,3.587326812744152,-4.566419645866233,11.741073271354537,-0.4895464165610406,7.664200042049345,-12.263871727934344,84.72088195463724,39.4411506345649,4.076873229305189,7,-2.1833267211914062,-5.224998474121094,-8.132492065429688,-28.729995727539062,35.35667419433594,1,0.1531759692129795,-2.5961854364976804,190.42999267578125,4.260299742898351,191.9566650390625,1.387459743579649,191.4900054931641,0.1531759692129795
5050,2020-07-15,202.6000061035156,203.0,196.8600006103516,197.0833282470703,2370900.0,0.038370926226565016,-1.0592508437539283,1.0541445195074748,75.37944681412438,52.60113447761921,-9.26202407165016,-10.686141554086873,-16.760483323740715,-28.394884811284754,10.986767501149686,7.8866729736328125,0.46121714518179147,10.528505706787087,0.9868815269166191,20.070129886657554,5.757693616851839,15.299317796722335,-19.465073175211558,97.19564980176753,44.97970524992489,4.770812089935241,7,-6.731674194335909,-10.595008850097628,-15.619171142578097,-30.73167419433591,28.416656494140653,2,0.12387296975641848,1.2547284859933958,195.1133270263672,-2.5961854364976804,190.42999267578125,4.260299742898351,191.9566650390625,0.12387296975641848
5051,2020-07-16,201.4166717529297,204.2566680908203,198.7866668701172,201.5666656494141,2088300.0,-0.005840741929599491,-1.0221802284586095,-0.02718917079944436,72.85581427830505,53.921751147874005,-7.3515146913049705,-9.303528602806807,-14.91624151081416,-27.359644424064413,11.12449201440196,5.470001220703125,1.9552734687225382,8.915837860107416,-1.5019876548503248,19.333663375065157,3.7069251026285315,14.124750617586301,-17.487136141757816,81.70105956136892,24.684982585152348,5.2089127574788705,7,-4.920005798339844,-8.783340454101562,-13.320838928222656,-26.215003967285156,29.876663208007812,3,0.14283817105747332,-1.0592508437539283,202.6000061035156,1.2547284859933958,195.1133270263672,-2.5961854364976804,190.42999267578125,0.14283817105747332
5052,2020-07-17,216.913330078125,218.26666259765625,202.1199951171875,203.3333282470703,4995000.0,0.07693830997368711,-1.0174926335517291,-90.53702950150878,83.91714888350693,56.88250563843308,-21.430305996691885,-24.336227584465888,-29.54743983145306,-42.800558403372776,11.736285470246393,16.849990844726562,3.2429673101064793,23.32582931518556,8.242217778739814,38.4094408516313,15.784023546962686,30.86763508340843,-31.76416651817422,95.41709253140893,31.453051713232426,7.5418057682228765,7,-13.411666870117188,-17.275001525878906,-28.352497100830078,-41.71166229248047,15.0,4,0.05191017887913807,-1.0221802284586095,201.4166717529297,-1.0592508437539283,202.6000061035156,1.2547284859933958,195.1133270263672,0.05191017887913807
5053,2020-07-20,222.51333618164062,223.8766632080078,210.52333068847656,215.14666748046875,3291600.0,0.0258167909805207,1.6459735500607733,0.5424644851170646,85.19892500225197,60.77809594721026,-25.36578990108339,-29.340015968554326,-34.4579399268203,-48.31706588616521,12.133900245971574,13.35333251953125,3.753117571461331,27.592335510253918,7.715088197270205,47.46958282323763,17.653711853762076,37.53095916674576,-34.714772698673414,96.12029866235912,25.51606487428444,9.938623656491854,7,-16.20667266845703,-20.07000732421875,-34.956668853759766,-47.311668395996094,10.653335571289062,0,0.03963803795665455,-1.0174926335517291,216.913330078125,-1.0221802284586095,201.4166717529297,-1.0592508437539283,202.6000061035156,0.03963803795665455
5054,2020-07-21,219.3833312988281,225.0200042724609,217.51666259765625,222.41000366210938,3455100.0,-0.01406659455349435,-1.2199203654880915,-0.41086038833262606,78.50134043663317,63.807124413027395,-20.013069964928746,-25.71183160168664,-30.680248997378584,-45.04155876519786,12.580865792153395,7.503341674804659,4.286180393032055,23.309164428710915,0.6139244084316715,46.00440444899016,11.961544418571293,34.656784438850536,-27.976957843356814,79.98340823649383,8.558712417935766,11.347620010139622,7,-12.50499725341794,-16.36833190917966,-31.960830688476534,-44.181663513183565,13.946670532226591,1,0.052024600094063844,1.6459735500607733,222.51333618164062,-1.0174926335517291,216.913330078125,-1.0221802284586095,201.4166717529297,0.052024600094063844
5055,2020-07-22,227.1133270263672,228.2833404541016,220.0066680908203,223.1499938964844,3396000.0,0.035235109621933214,1.6261144476962892,-1.309468833813929,80.68087869772378,67.83713223919614,-25.141529666392785,-32.68058325416675,-37.67367357007936,-52.52288899899668,12.882091035781269,8.900009155273494,5.197174931685737,29.49216079711914,2.887228110117377,56.097093484120904,16.189694453618245,42.79462714062004,-31.673317872857154,96.03340551468258,26.539632958762496,13.302466343500887,7,-18.60332489013672,-22.46665954589841,-39.744991302490234,-51.911659240722656,9.350006103515625,2,0.014779732384204047,-1.2199203654880915,219.3833312988281,1.6459735500607733,222.51333618164062,-1.0174926335517291,216.913330078125,0.014779732384204047
5056,2020-07-23,228.8500061035156,233.2400054931641,223.9066619873047,228.26333618164062,2461500.0,0.007646751073074665,-1.007166694559028,0.14802437813051622,80.71108792561277,71.90751954405714,-23.49179067292107,-32.635900093705175,-38.463900120238435,-54.13192457756935,15.024176113970267,9.333343505859403,6.816122295294377,29.03567276000973,-0.2777578046564031,58.349103324675866,14.378957477676664,43.6923880423428,-28.811930567922758,85.89332286008042,18.507699970517677,14.65671528233307,7,-17.861671447753878,-21.725006103515568,-41.48167037963864,-53.648338317871065,13.486663818359403,3,0.00946758329191666,1.6261144476962892,227.1133270263672,-1.2199203654880915,219.3833312988281,1.6459735500607733,222.51333618164062,0.00946758329191666
5057,2020-07-24,225.1100006103516,225.6999969482422,219.66000366210938,221.7100067138672,2370900.0,-0.01634260604508042,1.6375593861817601,5.795411985019056,75.22668519961168,75.67678917157858,-16.264844531552455,-27.13077821977231,-33.65169582697021,-50.28046958831655,16.603483872089956,9.190002441406222,8.348348090279785,23.292000579834024,-7.22206694976208,53.80606810943013,8.034966815035972,38.54903434463208,-19.759616281547352,64.21128993256137,-0.8168544966081726,15.257033764798052,7,-14.121665954589872,-17.985000610351562,-37.74166488647464,-49.90833282470706,18.503326416015597,4,0.027468057100176413,-1.007166694559028,228.8500061035156,1.6261144476962892,227.1133270263672,-1.2199203654880915,219.3833312988281,0.027468057100176413
5058,2020-07-27,228.4499969482422,229.94332885742188,222.69332885742188,224.35667419433597,1674600.0,0.014837174398448338,1.0480264831010746,1.2039206182513211,80.47873531774458,79.21667361727935,-15.248036956054278,-28.367944632378425,-35.94819777212581,-53.61955345526832,18.39804915854445,7.25,10.61701484500901,24.373664093017567,-7.037003950524678,55.78433213655981,8.668330071246459,40.078998114788675,-18.637273233140377,69.53568603855604,3.6272293999657848,15.705334021771117,7,-13.399993896484347,-21.32499694824216,-41.70582962036133,-48.74333190917969,18.740005493164062,0,0.015160136468145735,1.6375593861817601,225.1100006103516,-1.007166694559028,228.8500061035156,1.6261144476962892,227.1133270263672,0.015160136468145735
5059,2020-07-28,226.56333923339844,228.3333282470703,224.75,226.6666717529297,1288500.0,-0.008258514948771056,1.08536390437964,-0.025244166107507817,77.34751231328477,79.43534756163051,-9.421850244325924,-24.42795294211959,-33.052196385029276,-51.66561053011179,20.257376001393734,3.6999969482421875,13.071715679010936,20.388339233398426,-11.1489499311067,51.92562839790355,4.619694651145863,36.15698381565099,-13.002250433806665,50.834570253904765,-15.516325475056071,15.768644582252566,7,-10.550003051757812,-19.43833923339841,-39.68416976928711,-45.3800048828125,28.47332763671875,1,0.02914563557314409,1.0480264831010746,228.4499969482422,1.6375593861817601,225.1100006103516,-1.007166694559028,228.8500061035156,0.02914563557314409
5060,2020-07-29,231.92999267578125,234.6666717529297,226.6699981689453,227.5733337402344,2403000.0,0.02368721021036091,-1.5949197860962567,-42.16154754872979,81.90615267375918,80.44094071668097,-11.388097543703879,-27.91922247423068,-37.5197622198624,-56.8626736571384,22.411523124005075,8.10333251953125,16.188599586910783,23.655659484863293,-8.905413140639723,56.21673211036631,7.375123172111785,39.9361957976148,-15.220277205217911,81.7635796261631,10.087088051050571,16.280536312751504,7,-13.536659240722656,-24.091659545898438,-44.21249008178711,-50.72332763671875,15.273345947265625,2,0.006036343722178872,1.08536390437964,226.56333923339844,1.0480264831010746,228.4499969482422,1.6375593861817601,225.1100006103516,0.006036343722178872
5061,2020-07-30,229.1300048828125,230.76333618164062,226.70333862304688,229.65333557128903,1640400.0,-0.012072555863367307,1.9599025513524337,-0.12012202383036573,78.28734331718903,79.81540676486787,-4.74226153886292,-23.381634102898033,-33.75505797886211,-53.67091613908656,24.52174185362242,5.226654052734375,18.897014359911623,18.991504669189453,-13.877132620142959,51.860141958521865,2.557186024523247,35.42582331385566,-9.18803728142322,63.105288684941286,-12.660247227346943,16.434318644666213,7,-6.535003662109375,-21.291671752929688,-39.812503814697266,-47.595001220703125,15.963333129882812,3,0.03200509793914108,-1.5949197860962567,231.92999267578125,1.08536390437964,226.56333923339844,1.0480264831010746,228.4499969482422,0.03200509793914108
5062,2020-07-31,228.47999572753903,230.2133331298828,225.2400054931641,229.2833404541016,1641900.0,-0.002836857423391237,2.7346686222384973,1.5350613756307137,79.3459833233656,79.16507991165827,-2.546799222637418,-21.055653504848948,-32.3569918487151,-52.771260173600865,26.361104174642797,4.973327636718722,20.11406606047069,16.592162322998007,-16.2705353095549,49.454859955550916,0.1608135067215528,33.02351113927446,-5.887581378872483,48.32958448294515,-33.33644190467736,16.43134881627645,7,-2.3883285522460653,-20.64166259765622,-39.06499481201169,-46.94499206542966,2.9100036621094034,4,0.06064720961768555,1.9599025513524337,229.1300048828125,-1.5949197860962567,231.92999267578125,1.08536390437964,226.56333923339844,0.06064720961768555
5063,2020-08-03,229.64666748046875,231.0800018310547,228.4566650390625,228.5833282470703,1468500.0,0.005106231507116199,-2.9848184588997437,-1.323640024312321,78.16136006118117,79.12730431438582,-2.9001821872653863,-20.5370940207294,-32.6782822494244,-53.5307382792341,27.982805524251276,2.6233367919921875,21.73600311599722,16.020500946044933,-16.732061572662303,48.77306346475217,-0.355780313308685,32.39678220539855,-4.88088679903484,49.37813414084342,-30.58365659685655,16.37628125935362,8,-2.4833297729492188,-21.6199951171875,-39.811668395996094,-48.111663818359375,10.17999267578125,0,0.060818037113847145,2.7346686222384973,228.47999572753903,1.9599025513524337,229.1300048828125,-1.5949197860962567,231.92999267578125,0.060818037113847145
5064,2020-08-04,227.8333282470703,229.80332946777344,227.1666717529297,229.07666015625,1196400.0,-0.00789621401125995,-1.0465821405518083,-1.1692711696586164,72.67552338277818,78.23782039050297,0.2657921307083768,-16.742643848517787,-30.204272614396928,-51.03974542337613,29.929347507581628,2.63665771484375,21.22494119717254,12.404495239257812,-19.235138266777824,44.04412874529345,-3.4153215137600057,28.22431199227563,-2.5933227539062216,27.510497162447617,-48.194669674400444,15.819816753017825,8,-0.6699905395507812,-19.806655883789062,-37.535831451416016,-46.29832458496094,7.366668701171875,1,0.08495980084768329,-2.9848184588997437,229.64666748046875,2.7346686222384973,228.47999572753903,1.9599025513524337,229.1300048828125,0.08495980084768329
5065,2020-08-05,230.9633331298828,232.52333068847656,228.44000244140625,229.21665954589844,1413900.0,0.013738134393657342,-1.4747535465256072,-1.404832909932133,75.65408055113937,77.67593068222817,-2.526327569677875,-17.849303190249117,-32.60523872174119,-53.538602299689785,32.05412281251171,4.69000244140625,20.124512710652596,13.66900024414062,-16.947858027167968,44.285858515449206,-1.63942889151366,28.9774293797949,-4.026527709960902,78.58124528618109,3.4843803418172143,15.308429135654292,8,-3.7999954223632812,-21.633331298828125,-40.665836334228516,-49.42832946777344,3.2166595458984375,2,0.1042301105288288,-1.0465821405518083,227.8333282470703,-2.9848184588997437,229.64666748046875,2.7346686222384973,228.47999572753903,0.1042301105288288
5066,2020-08-06,230.4166717529297,230.8433380126953,225.3633270263672,230.0666656494141,1011000.0,-0.002366875163884563,8.108011463062057,0.20038438018693228,65.83536042218323,76.63245015140278,-1.9378496581766171,-15.006202207922854,-31.359974959734103,-52.00261453837874,34.50234544165424,5.600006103515625,19.793511566182815,11.176005554199207,-17.416154752550312,39.76816586094873,-3.1200745991755525,25.472085707573967,4.25,71.07558870359496,-1.3909687604113543,14.296080153374758,8,-1.7366714477539062,-18.715003967285156,-40.11917495727539,-48.88166809082031,8.363327026367188,3,0.0728535254953997,-1.4747535465256072,230.9633331298828,-1.0465821405518083,227.8333282470703,-2.9848184588997437,229.64666748046875,0.0728535254953997
5067,2020-08-07,228.61666870117188,231.36666870117188,226.67333984375,230.33999633789062,1110300.0,-0.007811947972618527,1.4854307739547812,-4.923707385125519,57.85769291214835,74.11900099522543,0.4602890013230194,-10.876549617466907,-28.950196081752097,-49.326489339721974,37.126525690570844,4.693328857421875,18.48381966477254,7.543002319335926,-18.247551469548256,33.33355610822011,-5.352274575106151,20.438279213778003,5.863936157226561,45.4377096484087,-23.04387286465395,12.89527689444209,8,1.0916671752929688,-16.915000915527344,-38.31917190551758,-47.0816650390625,9.906661987304688,4,0.0720711635119673,8.108011463062057,230.4166717529297,-1.4747535465256072,230.9633331298828,-1.0465821405518083,227.8333282470703,0.0720711635119673
5068,2020-08-10,227.6666717529297,228.44667053222656,225.3300018310547,228.2466735839844,904800.0,-0.004155414185848083,5.360576099649669,0.33655923499204765,61.29854711944362,72.33578264035418,1.438790246647443,-7.37179426924115,-27.47098965867491,-47.39704560212286,39.21355474446896,3.2866668701171875,16.961774408775597,4.7311714172363395,-16.76340378914236,26.225746623615038,-6.016116185953024,15.478459020425703,6.631587548828122,32.483846744530375,-33.115903403671446,10.747287603189354,8,2.2866668701171875,-15.965003967285156,-37.36917495727539,-46.13166809082031,2.796661376953125,0,0.01635429379298614,1.4854307739547812,228.61666870117188,8.108011463062057,230.4166717529297,-1.4747535465256072,230.9633331298828,0.01635429379298614
5069,2020-08-11,225.0,228.663330078125,223.8733367919922,228.663330078125,1005900.0,-0.011713052825859549,1.6151032989003666,6.3160664018307395,46.65542301114561,68.41903490006379,4.314049765332783,-2.478352048226526,-24.236725949571564,-43.764473663096766,41.534533839883366,4.7899932861328125,15.92780519563945,0.5701660156250057,-16.47533220670718,17.61566423795719,-7.952583095541087,9.092915126791098,8.939529002929675,13.02501737562755,-46.71229725143425,8.522749111166089,8,3.198333740234375,-13.298332214355469,-34.7025032043457,-42.79833221435547,1.9566650390625,1,0.0658962673611112,5.360576099649669,227.6666717529297,1.4854307739547812,228.61666870117188,8.108011463062057,230.4166717529297,0.0658962673611112
5070,2020-08-12,227.69667053222656,228.6666717529297,224.2566680908203,225.413330078125,1437300.0,0.01198520236545142,1.0883947958855558,-0.6232964011996002,48.22854437603565,65.07916835104675,1.065813977726151,-3.3712884913678636,-26.378860621655917,-45.39519043687909,42.97893176307871,4.410003662109375,14.264263833243092,2.0120033264160213,-11.620361439489358,15.6443680923214,-4.804179056536668,8.82818570936871,5.638886938046852,51.02314680003177,-5.1823085759753695,6.816182382952689,8,0.5016632080078125,-15.995002746582031,-37.81000518798828,-45.49500274658203,-9.17333984375,2,0.03295316702908768,1.6151032989003666,225.0,5.360576099649669,227.6666717529297,1.4854307739547812,228.61666870117188,0.03295316702908768
5071,2020-08-13,230.1866607666016,231.3333282470703,226.69667053222656,227.5733337402344,823800.0,0.010935558383681432,-1.1236664535088638,1.14451921599027,58.108822155950726,62.71948377688954,-1.4064279681609264,-3.789689856615013,-28.21645657480323,-46.653202191519455,44.45160404701255,4.63665771484375,12.985749540693462,3.063494110107456,-4.513385300362529,10.640373520577441,-0.7249455951275365,6.8519338153424485,2.5811634629749562,84.25256015785557,27.85935910257072,3.788439705234991,8,-1.988327026367216,-18.48499298095706,-40.29999542236331,-47.98499298095706,-16.20332336425787,3,0.017348233367999955,1.0883947958855558,227.69667053222656,1.6151032989003666,225.0,5.360576099649669,227.6666717529297,0.017348233367999955
5072,2020-08-14,228.17333984375,230.8466644287109,227.11666870117188,230.8466644287109,887700.0,-0.00874647086910485,1.7905296263106905,-1.0229583048689947,49.538545488048406,59.539171046541455,0.6244912277726655,-0.9376167924066294,-25.450968915312103,-43.748533572240405,44.65160328157465,3.729995727539034,10.718615049039045,0.4871726989746037,-5.374674367103864,6.349019765053072,-2.4437508340646446,3.418096232013852,4.060815139571474,57.64085760219923,2.789879589112303,2.930923533039236,8,0.024993896484375,-16.47167205810547,-38.1925048828125,-45.97167205810547,-6.1666717529296875,4,0.04648509305605186,-1.1236664535088638,230.1866607666016,1.0883947958855558,227.69667053222656,1.6151032989003666,225.0,0.04648509305605186
5073,2020-08-17,231.3333282470703,231.6866607666016,228.1133270263672,228.33999633789062,1263900.0,0.013849069332483088,-1.0734988777276695,-1.1197038795883658,57.63198987499008,57.86766732345389,-2.53797936644321,-3.586853532300495,-28.112931171037246,-46.14095888075644,44.48239828835347,3.5733337402344034,8.847429569209538,3.2061614990234375,-2.3354501477080305,8.747773145754905,0.4353556756577177,5.976967322389157,0.39917764477141304,95.47782069859785,38.461528114389935,2.770805823365728,8,-3.1349945068359375,-19.63166046142578,-41.35249328613281,-49.13166046142578,-12.1966552734375,0,0.031080702879643596,1.7905296263106905,228.17333984375,-1.1236664535088638,230.1866607666016,1.0883947958855558,227.69667053222656,0.031080702879643596
5074,2020-08-18,230.79666137695312,232.0666656494141,230.2466735839844,230.5433349609375,1216500.0,-0.0023198856567006043,-3.2992827019431212,0.08463024606083468,47.8551626950666,54.778898672779135,-1.7173568308976996,-2.2675453332039126,-27.073561152782304,-45.051126455329126,44.23927118560501,1.8199920654296875,6.886752410356394,2.0988281250000114,-1.7408064887093815,5.938462738709404,0.17901081814531494,4.018645431854708,-6.9233245849609375,83.73873662657539,28.61962065453406,1.9198173068547015,8,-2.82666015625,-19.094993591308594,-40.164161682128906,-48.594993591308594,-11.619995117187528,1,-0.001444250731711838,-1.0734988777276695,231.3333282470703,1.7905296263106905,228.17333984375,-1.1236664535088638,230.1866607666016,-0.001444250731711838
5075,2020-08-19,230.47000122070312,233.0,229.8866729736328,231.6666717529297,1518300.0,-0.0014153591057215476,-1.6346984497975892,-4.723828454403084,52.797877871856684,53.330289500520635,-1.6405571554738003,-1.7671188301290783,-26.149726867898266,-44.10871894992107,43.796706045337466,3.1133270263671875,4.974028711652863,1.6043342590332088,-2.237124553517134,5.445793071583552,-0.3163951472419626,3.5250636653083802,-6.432797851562498,59.86250136167226,5.5159079683347585,1.9207294062751674,8,-2.0333328247070312,-14.7066650390625,-39.06083679199219,-48.268333435058594,-5.893341064453125,2,-0.015244223382791522,-3.2992827019431212,230.79666137695312,-1.0734988777276695,231.3333282470703,1.7905296263106905,228.17333984375,-0.015244223382791522
5076,2020-08-20,231.01666259765625,231.73666381835938,229.0033264160156,229.75,868800.0,0.002371941571821523,1.0197086546701153,-1.0584890022314313,55.31945257728335,53.048262796646746,-2.3391456741188676,-2.2589548497500687,-26.08979097030442,-44.1037050747328,42.93090638536664,2.7333374023437784,3.7285993264080446,2.0426628112792855,-1.9173117908680126,6.002637413426584,0.06267551020562223,4.022650112352949,-6.62094736328126,66.28887102212309,10.71928401521545,1.979987301073656,8,-2.5799942016601562,-14.289993286132812,-37.07999801635742,-47.51666259765625,0.0366668701171875,3,-0.05407978701059479,-1.6346984497975892,230.47000122070312,-3.2992827019431212,230.79666137695312,-1.0734988777276695,231.3333282470703,-0.05407978701059479
5077,2020-08-21,231.2933349609375,231.66000366210938,228.8933258056641,230.17999267578125,1589400.0,0.0011976294704036938,1.996380883130588,0.8789572591914422,53.5869938069546,52.191423539703514,-2.454299825799552,-2.1593463685986762,-25.340633199010483,-43.773538073911766,42.7871909138369,2.766677856445284,1.9304814538001267,2.0101684570312557,-1.632380950094273,5.652717864156784,0.18889375346850557,3.831443160594006,-6.553448335937503,65.07511248918824,8.362037122302596,1.8212747035627583,8,-2.8566665649414062,-12.900001525878906,-36.728336334228516,-46.573333740234375,-0.3166656494140625,4,-0.0748400188942635,1.0197086546701153,231.01666259765625,-1.6346984497975892,230.47000122070312,-3.2992827019431212,230.79666137695312,-0.0748400188942635
5078,2020-08-24,231.913330078125,233.98666381835938,229.76333618164062,233.0,1582200.0,0.002680557644655801,1.7603470629300888,-0.9760429800997752,59.375019722157724,53.60471206314931,-2.6916086916866675,-2.6420320718606263,-25.020135974432492,-43.580265556729756,42.44801593378467,4.22332763671875,1.1234426434508862,2.4569969177246094,-1.3445995466750844,6.258593382124303,0.5561986855247483,4.3577951499244705,-6.843038918124989,59.293223126630636,-1.0677727992230217,1.9007982321998478,8,-2.7916641235351562,-9.318328857421875,-30.343334197998047,-39.258331298828125,4.600006103515625,0,-0.04271708738763491,1.996380883130588,231.2933349609375,1.0197086546701153,231.01666259765625,-1.6346984497975892,230.47000122070312,-0.04271708738763491
5079,2020-08-25,233.1666717529297,233.61666870117188,231.3933258056641,231.9266662597656,1490100.0,0.005404353748801105,1.0778911491867653,-1.1411059312514302,55.5406761867341,54.417171153226924,-2.9778333083727375,-3.557709160880222,-25.4373309180541,-44.05514480085773,42.090511516354354,2.223342895507784,0.9243262745002312,3.380171966552723,-0.5094807865186795,7.2698247196241255,1.4353455900170218,5.324998343088424,-7.561398233428122,83.90069413445887,24.776830171992117,1.9448263765357026,8,-2.8250045776367188,-7.075004577636719,-28.791675567626953,-37.70667266845703,3.6733245849609375,1,-0.060171544560036816,1.7603470629300888,231.913330078125,1.996380883130588,231.2933349609375,1.0197086546701153,231.01666259765625,-0.060171544560036816
5080,2020-08-26,233.3300018310547,233.82666015625,230.92999267578125,233.3333282470703,1537800.0,0.0007004863812529738,4.8519112207151665,-0.0026825816772287577,57.47008881411634,54.34620078191199,-2.5234034115233612,-3.8059071110396303,-24.78610415308617,-43.40321707725781,41.25158297173424,2.89666748046875,0.6739477567793983,3.473501586914068,-0.6234417346232988,7.570444908451435,1.4250299261453847,5.521973247682752,-7.221844893621665,87.10743355991808,28.276958575369704,2.048471660768688,8,-2.7783355712890625,-6.166664123535156,-28.38333511352539,-37.29833221435547,-1.236663818359375,2,-0.060658018515497125,1.0778911491867653,233.1666717529297,1.7603470629300888,231.913330078125,1.996380883130588,231.2933349609375,-0.060658018515497125
5081,2020-08-27,236.4633331298828,239.3699951171875,230.7066650390625,233.6100006103516,2590800.0,0.013428754443232105,-1.0007682250829013,-857.779816513753,68.83202681254578,56.48992092907835,-5.221895041250519,-6.70546748239218,-27.088425838194496,-45.895820335074234,40.607965760860985,8.663330078125,1.387603277154085,6.240166473388683,1.2105270206707246,11.269805926106642,3.725346747029704,8.754986199747663,-9.882465779594213,72.25585822292189,11.246681068400846,2.5148197263589775,8,-2.7216720581054688,-6.948333740234375,-29.884998321533203,-38.79999542236328,-0.5633392333984091,3,-0.05026856729243423,4.8519112207151665,233.3300018310547,1.0778911491867653,233.1666717529297,1.7603470629300888,231.913330078125,-0.05026856729243423
5082,2020-08-28,242.336669921875,243.3166656494141,236.22999572753903,237.77999877929688,1940700.0,0.024838255953899324,1.1749384184547933,1.5969646409549025,78.47809254455153,58.80615455902962,-9.917851151367358,-12.108267153054015,-32.121129531187705,-51.03321661549995,40.35883182342879,7.086669921875057,2.059672820396287,11.420669555664062,4.104357681329219,18.736981429998906,7.762513618496655,15.07882549283147,-14.73267235023448,92.7693359047363,26.988970500839258,3.6581559371674217,8,-6.231674194335909,-10.848335266113281,-33.28000259399414,-42.19499969482422,-9.330001831054688,4,-0.04656059876426921,-1.0007682250829013,236.4633331298828,4.8519112207151665,233.3300018310547,1.0778911491867653,233.1666717529297,-0.04656059876426921
5083,2020-08-31,243.6133270263672,244.8166656494141,240.3333282470703,241.0566711425781,1806300.0,0.0052681135913263955,-1.2397975324264616,0.5610797452331742,88.19431006875226,63.2882820449947,-10.358736347068032,-12.948820431583187,-32.5463715107561,-51.66820022162574,40.084344049156925,4.483337402343778,2.2531998968686366,11.99899368286134,2.7752541541023277,21.22273321162035,7.387123918481848,16.61086344724083,-14.438062646949305,91.47173231045723,18.232549189242974,4.611869764379504,8,-6.758331298828097,-9.858329772949219,-34.55665969848633,-43.471656799316406,-3.519989013671875,0,-0.05187178332602482,1.1749384184547933,242.336669921875,-1.0007682250829013,236.4633331298828,4.8519112207151665,233.3300018310547,-0.05187178332602482
5084,2020-09-01,247.19000244140625,247.47999572753903,242.4366607666016,244.1499938964844,1563900.0,0.014681772375498836,1.7863766649806228,1.189056597017039,88.60581313615731,67.26694151880588,-12.701129465063417,-15.811660529966048,-35.227883012231985,-54.540176161685736,40.1450490519628,5.043334960937443,3.089400397647182,14.607835388183588,3.2413200376779514,25.974350738689225,8.924577712930784,20.291093063436392,-16.137769909588826,98.27110493724413,21.303785367160515,5.683257675252817,9,-9.003341674804688,-11.513336181640625,-36.102500915527315,-47.04833221435547,-6.1833343505859375,1,-0.04319214431941443,-1.2397975324264616,243.6133270263672,1.1749384184547933,242.336669921875,-1.0007682250829013,236.4633331298828,-0.04319214431941443
5085,2020-09-02,255.0366668701172,259.6099853515625,246.1100006103516,247.336669921875,3234300.0,0.03174345382585164,-1.659221621589137,2.5328866134618515,90.60020402688839,71.18702501320645,-18.658703122093556,-22.938403259438587,-42.06502000576779,-61.580073822244515,40.29098237857313,13.499984741210909,3.6626375963604687,21.250833129882807,6.128200338006394,36.37346592175922,13.6895167339446,28.812149525821013,-21.68454749089875,84.17718645470825,7.795501042543918,7.5613163959382,9,-10.785011291503906,-13.295005798339844,-43.467498779296875,-54.894996643066406,-8.97332763671875,2,-0.07134923285949935,1.7863766649806228,247.19000244140625,-1.2397975324264616,243.6133270263672,1.1749384184547933,242.336669921875,-0.07134923285949935
5086,2020-09-03,247.20333862304688,252.32666015625,241.3766632080078,250.95333862304688,3249900.0,-0.03071451781111778,2.370970772540656,-0.487013180031984,76.12337968645662,73.69106788870667,-9.261809707071677,-14.527827459005778,-32.93173883427312,-53.04871194734483,40.663561898622284,13.660003662109375,4.547577990543886,12.578171539306652,-3.584717615553245,28.74106069416655,4.496726961876703,20.6596161167366,-9.649960688253401,46.93476375298509,-30.503161805974088,8.081444577429954,9,-2.5166778564453125,-5.461677551269531,-34.08750534057617,-44.671669006347656,4.6866607666015625,3,-0.06112377241551892,-1.659221621589137,255.0366668701172,1.7863766649806228,247.19000244140625,-1.2397975324264616,243.6133270263672,-0.06112377241551892
5087,2020-09-04,245.0933380126953,249.9499969482422,239.25,247.70333862304688,2487600.0,-0.00853548589636588,2.012676065414598,0.6960001627604167,69.4496998998372,74.81047679733773,-5.574652519243045,-11.72109150210332,-29.521113472123233,-50.26214700079913,40.838356249628774,10.699996948242188,5.3499993543575215,9.644337463378918,-6.904103079513305,26.19277800627114,1.370117191932792,17.918557734825043,14.516647338867188,28.700109119905985,-44.53684609122239,8.274220271446113,9,0.0649871826171875,-3.3516769409179688,-29.876670837402344,-39.52166748046875,6.690002441406278,4,-0.03750956346163403,2.370970772540656,247.20333862304688,-1.659221621589137,255.0366668701172,1.7863766649806228,247.19000244140625,-0.03750956346163403
5088,2020-09-08,231.38999938964844,239.2899932861328,230.6766662597656,236.6666717529297,3123300.0,-0.055910693999920436,-1.5698618287769324,2.021713076369929,50.61118468764273,74.2627555196609,8.99227911858975,2.398462134986403,-14.593044425788833,-35.95207923215773,40.70263338717738,14.416671752929716,5.780937487547305,-4.245167541503918,-20.506256981231417,12.015921898223581,-12.375712261367681,3.885377178359846,27.812786254882838,2.4654382983841048,-66.57448885976213,8.130544719863751,9,13.753326416015625,10.351661682128906,-14.424999237060547,-25.623329162597656,18.970001220703153,1,0.0069867699789802895,2.012676065414598,245.0933380126953,2.370970772540656,247.20333862304688,-1.659221621589137,255.0366668701172,0.0069867699789802895
5089,2020-09-09,239.82666015625,242.23666381835938,234.05332946777344,234.45333862304688,1850400.0,0.03646078390965668,-1.6511854385826148,-1.0183163105965092,58.258305334193096,74.35033513300277,1.7876813265961289,-5.133675702571338,-21.72381261494499,-43.811365028201095,40.97133585880302,10.846664428710938,6.516890182653896,3.450160217285145,-12.106051868163917,19.006372302734206,-4.3279458254394,11.22826626000969,18.235080712890635,31.6244184341733,-36.98284043043784,7.778106042724535,9,5.3166656494140625,1.9150009155273438,-22.23165512084961,-32.91332244873047,7.17333984375,2,0.0011119608481875431,-1.5698618287769324,231.38999938964844,2.012676065414598,245.0933380126953,2.370970772540656,247.20333862304688,0.0011119608481875431
5090,2020-09-10,235.1999969482422,242.89666748046875,233.7566680908203,239.5,1563600.0,-0.019291696782140377,-1.5436011762582673,-0.8002504642960591,53.444207677334745,72.64057745131265,7.495757857869023,0.08847630619089841,-15.99067469554717,-38.58579014491198,41.27773103336334,9.139999389648438,7.018901594022623,-1.5516693115234261,-16.579429336625907,13.476090713579055,-9.065549324074652,5.9622107010278,21.76634093652342,20.89298828491173,-46.02438946282245,7.51388001255124,9,9.943328857421875,6.541664123535156,-17.604991912841797,-27.361663818359375,15.693328857421903,3,0.024688227967349485,-1.6511854385826148,239.82666015625,-1.5698618287769324,231.38999938964844,2.012676065414598,245.0933380126953,0.024688227967349485
5091,2020-09-11,234.17999267578125,238.50999450683597,232.663330078125,237.94332885742188,1300200.0,-0.004336752915372721,1.3880177496353934,0.8751938397118575,52.34789446563123,69.73722210921039,9.116506829718418,1.499890558464017,-13.914594720805582,-36.85122942857515,41.24134367520874,5.846664428710966,7.5805072218245755,-2.7713401794433707,-17.53563806267482,11.992957703788079,-10.153489121059096,4.610808762172354,21.734758343984367,18.17706795281768,-46.95030563821118,7.382148941615728,9,10.963333129882812,7.561668395996094,-15.93332290649414,-26.341659545898438,11.193344116210938,4,0.050744499655312136,-1.5436011762582673,235.1999969482422,-1.6511854385826148,239.82666015625,-1.5698618287769324,231.38999938964844,0.050744499655312136
5092,2020-09-14,238.77999877929688,240.7133331298828,237.04666137695312,237.47000122070312,1168800.0,0.019643036328403474,-2.400297155794538,-0.34809474768280124,55.245468638901514,66.07623972811587,4.424180409380568,-2.387138212273669,-17.436383792294976,-40.785172975261275,41.28691874348726,6.5333404541015625,8.265513693462907,1.2983329772949332,-12.88907533164226,15.485741286232127,-5.795371177173649,8.392037131763516,16.125228850068737,66.31204345383038,0.42823680150165444,7.093704154468597,9,6.3633270263671875,2.9616622924804688,-18.58916473388672,-30.941665649414062,5.5533294677734375,0,0.05490409865722912,1.3880177496353934,234.17999267578125,-1.5436011762582673,235.1999969482422,-1.6511854385826148,239.82666015625,0.05490409865722912
5093,2020-09-15,238.52333068847656,242.05332946777344,237.04666137695312,241.4166717529297,1135500.0,-0.0010749145327600962,1.403206550797243,-2.2086614173228347,54.15524052656199,62.24839832704972,4.339218052243865,-1.6487255671943046,-16.126954129511745,-39.86297413807449,41.29227511233369,5.0066680908203125,8.463311111050643,0.6821647644042912,-13.210584865167391,14.574914393975973,-6.264210050381564,7.6285395791901465,15.412754486105058,57.26382684313176,-6.079026002010075,6.946374814785846,9,6.6199951171875,3.2183303833007812,-17.818328857421875,-30.68499755859375,4.3033294677734375,1,0.055592087060629236,-2.400297155794538,238.77999877929688,1.3880177496353934,234.17999267578125,-1.5436011762582673,235.1999969482422,0.055592087060629236
5094,2020-09-16,230.4633331298828,241.1766662597656,229.8866729736328,240.10667419433597,2312400.0,-0.033791233483656646,-1.091386011278031,3.332943075024533,48.018979498699636,57.517151157250964,10.926005004150909,6.730073863370933,-6.9862094595613655,-31.18665887421298,40.78716796380262,11.289993286132784,7.593527111245521,-7.361166381835943,-21.290251101235157,6.56791833756327,-14.32570874153555,-0.3966240221363364,22.54237528810617,4.432439659732379,-53.59500237263601,6.964542359699601,9,10.643333435058594,11.278327941894531,-9.63582992553711,-22.625,13.850006103515625,2,0.08633333211949834,1.403206550797243,238.52333068847656,-2.400297155794538,238.77999877929688,1.3880177496353934,234.17999267578125,0.08633333211949834
5095,2020-09-17,226.9566650390625,230.0966644287109,224.4966735839844,228.40333557128903,2458800.0,-0.015215731037110602,1.3172400294231894,0.15001756368020472,43.464111459512424,53.88834357647939,11.20943562252333,10.498288726450397,-2.4776518664205014,-27.0893569265225,39.85012552331131,5.966659545898409,6.216989782754581,-10.692167663574224,-25.092431987005,3.708096659856551,-17.892299825289598,-3.492035501858851,24.661901252265125,14.011731342012196,-40.47201596692582,7.2001321617153815,9,10.266670227050781,14.976661682128906,-7.006664276123047,-19.118331909179688,18.203338623046875,3,0.08831348908606729,-1.091386011278031,230.4633331298828,1.403206550797243,238.52333068847656,-2.400297155794538,238.77999877929688,0.08831348908606729
5096,2020-09-18,218.52333068847656,228.3833312988281,216.47332763671875,226.3333282470703,4024500.0,-0.03715834628224923,1.0000000000000047,5.398601398601505,34.18488942107062,49.970031301060885,16.926702817265124,18.917577990966578,6.949973960063403,-18.035781339918287,39.16121557100981,11.910003662109347,4.172780265246502,-18.500835418701172,-35.037818785559466,-1.9638520518428777,-26.76932710213032,-10.232343735272025,30.925484186263617,8.014084851507178,-39.90723310663964,8.268491683429152,9,11.161666870117188,19.518325805664062,1.4266700744628906,-10.68499755859375,18.73333740234375,4,0.14813061385804005,1.3172400294231894,226.9566650390625,-1.091386011278031,230.4633331298828,1.403206550797243,238.52333068847656,0.14813061385804005
5097,2020-09-21,213.98333740234372,216.0333404541016,211.0966644287109,216.0333404541016,2352900.0,-0.020775782941936716,3.8162621232758673,0.2624844676810614,31.139408992447912,47.806500668261464,18.53926322444289,23.288258721409335,12.436959606162333,-12.982245119573946,38.67786684199553,7.426666259765653,0.8544229463975626,-22.17532882690432,-41.54457575226826,-2.806081901540381,-31.85995228958629,-12.49070536422235,32.167928748594306,9.324883575121149,-31.720785241709322,9.684623462681971,9,13.013328552246122,21.369987487792997,5.9666633605957315,-6.145004272460909,26.31666564941409,0,0.1466936620893391,1.0000000000000047,218.52333068847656,1.3172400294231894,226.9566650390625,-1.091386011278031,230.4633331298828,0.1466936620893391
5098,2020-09-22,222.0066680908203,222.47999572753903,213.8800048828125,216.15333557128903,3708600.0,0.037495118946531125,1.529413612659445,-2.8552799053211504,34.828705842641725,45.20321183586687,10.10788389305202,15.267462505629396,5.522594755456282,-20.39311408137658,37.5674696831306,8.599990844726534,-1.5858815547881306,-13.656665039062489,-33.96686872485432,6.653538646729345,-23.81176688195839,-3.501563196166586,19.93804585345046,36.26995677522161,2.361180047481774,10.155101842895915,9,4.989997863769531,13.346656799316406,-2.0566673278808594,-14.1683349609375,7.2599945068359375,1,0.10056752055355567,3.8162621232758673,213.98333740234372,1.0000000000000047,218.52333068847656,1.3172400294231894,226.9566650390625,0.10056752055355567
5099,2020-09-23,219.1366729736328,225.3999938964844,218.3933258056641,225.2100067138672,1876500.0,-0.012927517636602825,1.171496533656146,-1.0375856351862809,26.993079369574517,42.26419757944907,10.878336435484357,17.9529285010764,9.34008962638427,-16.857153221409533,36.27166783221468,7.0066680908203125,-3.8233030436302613,-15.825160217285145,-37.42657786059755,5.776257426027257,-26.625869038941346,-5.024451395628944,19.106275028770767,42.31583444695738,14.155718734390994,10.800708821656198,9,7.438323974609375,16.216651916503906,0.8133277893066406,-11.29833984375,9.623321533203153,2,0.10810599093775441,1.529413612659445,222.0066680908203,3.8162621232758673,213.98333740234372,1.0000000000000047,218.52333068847656,0.10810599093775441
5100,2020-09-24,219.1766662597656,221.22666931152344,215.8466644287109,217.3800048828125,1245000.0,0.00018250384835227784,-1.2124722330291897,-0.29582786881126705,30.045559096240325,39.786160316183405,9.304918565043607,17.706033823720276,10.026241242469752,-16.240846274490252,35.15583624009883,5.380004882812528,-4.349310555618928,-15.07750015258793,-37.8021386988257,7.647138393649811,-26.439819425706816,-3.7151808794690453,15.808727713794866,46.74123642089895,20.090317194721695,11.362319273118873,9,7.398330688476591,16.176658630371122,0.6591682434082315,-11.338333129882784,3.1833343505859943,3,0.11468681134077086,1.171496533656146,219.1366729736328,1.529413612659445,222.0066680908203,3.8162621232758673,213.98333740234372,0.11468681134077086
5101,2020-09-25,224.57666015625,225.97332763671875,217.6666717529297,218.22000122070312,1566900.0,0.02463763131648511,-1.2259954693774073,3.5380395087731777,36.04623673745903,37.652912327134246,2.681414396426163,11.984301865655056,5.468260423359311,-21.00433070468813,33.27853942039836,8.306655883789062,-6.020558802408061,-9.083172607421886,-32.18319651287072,14.016851298026978,-20.633184560146333,2.46683934530256,7.542086271928525,90.61168851549353,61.567116981145745,11.550011952724432,9,1.9983367919921875,10.776664733886719,-2.4766578674316406,-16.738327026367188,0.75,4,0.09165397460064839,-1.2124722330291897,219.1766662597656,1.171496533656146,219.1366729736328,1.529413612659445,222.0066680908203,0.09165397460064839
5102,2020-09-28,231.05332946777344,231.85333251953125,226.6766662597656,228.3333282470703,1951200.0,0.02883945868202553,1.3966006866443568,0.4278979332197124,49.746062729319256,37.16300368299616,-5.59490940738732,4.868585738950685,-0.5733559102880292,-26.794991405307798,31.119242048208495,7.27667236328125,-6.983557545219469,-2.0423362731933707,-24.798681432637636,20.714008886250895,-13.420508852915503,9.335836306528762,-19.95666503906253,95.54894303421342,60.53394703764141,11.378172579722131,9,-4.916664123535185,4.299995422363281,-8.471660614013672,-23.214996337890625,-3.720001220703125,0,0.026848081511468003,-1.2259954693774073,224.57666015625,-1.2124722330291897,219.1766662597656,1.171496533656146,219.1366729736328,0.026848081511468003
5103,2020-09-29,230.97666931152344,238.6300048828125,230.18333435058597,232.6666717529297,1625700.0,-0.00033178555109592,-4.155639377852358,-0.6213241481448238,42.36147566481646,36.534392145898025,-7.488852738996798,4.163461420008389,-0.23409627883302164,-26.15402010306346,28.930143672494836,8.446670532226534,-7.867990496332709,-1.4871635437011719,-23.70938146734619,20.735054379943847,-12.598272505523681,9.623945418121338,-19.464871520996127,66.40819379973202,29.68520873364507,11.111108961822506,9,-6.113334655761719,4.376655578613281,-7.561668395996094,-23.138336181640625,5.573333740234375,1,0.04036482891551185,1.3966006866443568,231.05332946777344,-1.2259954693774073,224.57666015625,-1.2124722330291897,219.1766662597656,0.04036482891551185
5104,2020-09-30,236.51333618164062,239.29666137695312,230.18333435058597,232.3833312988281,1895100.0,0.02397067585492696,-1.1367710036456602,-2.4437863411463203,51.11602622002278,37.38460489706584,-13.496363006961019,-2.333738263604431,-5.337508038211553,-31.09819135169502,26.403435178592787,9.113327026367159,-9.30581395955457,4.583336639404308,-16.63987285674034,25.806546135548956,-6.028268108668016,15.194941387476632,-23.916810107421895,88.13080785700855,47.36454711807522,10.611604748072331,9,-11.316673278808594,-1.1600112915039062,-10.65500259399414,-28.675003051757812,6.246658325195341,2,-0.030639598176480765,-4.155639377852358,230.97666931152344,1.3966006866443568,231.05332946777344,-1.2259954693774073,224.57666015625,-0.030639598176480765
5105,2020-10-01,236.83999633789062,239.47666931152344,234.67333984375,237.70333862304688,1243800.0,0.001381148993641279,1.1783789020601079,-0.20904146838884968,52.28732373964036,39.39598648801804,-13.716025441645911,-4.314765638543577,-5.467383474691758,-30.831519938815006,22.91180217319311,4.8033294677734375,-10.74337203509765,5.819830322265631,-12.608700212098626,24.248360856629887,-3.3944349449164974,15.034095589447759,-22.64146214550783,87.91071403584871,42.45761905590679,9.21426526718213,10,-11.553329467773438,-1.4866714477539062,-8.623329162597656,-29.001663208007812,7.7833404541015625,3,-0.034115867066334626,-1.1367710036456602,236.51333618164062,-4.155639377852358,230.97666931152344,1.3966006866443568,231.05332946777344,-0.034115867066334626
5106,2020-10-02,232.0933380126953,235.85667419433597,230.6999969482422,233.3600006103516,1602600.0,-0.02004162471959947,-1.5444059629574,1.4671615411806622,44.264639326295345,40.85434541400109,-7.646101349470001,-0.7991234801206986,-0.6310266626075531,-25.42667256537146,20.221691651627513,6.1399993896484375,-11.265579195969622,1.828672027587885,-14.973533469482305,18.630877524658075,-6.57243072094721,10.22977477612298,-15.872553010781274,42.31773798042835,-0.47631634195116845,8.401102748535092,10,-5.415000915527344,3.2599868774414062,-3.2358360290527344,-24.2550048828125,25.723342895507756,4,-0.04193716840683859,1.1783789020601079,236.83999633789062,-1.1367710036456602,236.51333618164062,-4.155639377852358,230.97666931152344,-0.04193716840683859
5107,2020-10-05,235.8999938964844,236.1866607666016,232.27333068847656,233.0333404541016,1206300.0,0.016401400903548913,1.2752003832454488,-2.2631547246180768,47.879044481306416,42.30438304051938,-8.959082860849804,-5.617866551428193,-4.181330995066787,-28.47218090009315,17.89175701510753,4.093322753906278,-11.035397766187714,6.094995117187523,-9.455490055155337,21.645480289530383,-1.6802474689839073,13.870237703358953,-17.818738149801618,61.513542446572544,19.70092528900038,7.775242586171432,10,-8.238327026367216,-0.5466690063476847,-4.271663665771513,-25.709999084472685,13.933334350585909,0,-0.04482125482747623,-1.5444059629574,232.0933380126953,1.1783789020601079,236.83999633789062,-1.1367710036456602,236.51333618164062,-0.04482125482747623
5108,2020-10-06,233.0066680908203,238.7400054931641,232.1000061035156,236.50999450683597,1236000.0,-0.012265052482085759,-1.4978130596500843,-1.2220962479174418,52.24372556441786,45.11001039550197,-4.851502808515164,-2.7375706161853373,-1.1676634614723298,-24.871193671119897,17.257275236952648,6.639999389648494,-9.281281399584316,3.120835876464838,-12.481062299304,18.722734052233676,-4.680113211419581,10.921784964349257,-13.213779258950268,30.380199918561214,-15.49317404080794,7.800949087884419,10,-5.345001220703125,2.3466567993164062,0.7899971008300781,-20.843338012695284,12.843338012695284,1,-0.02434840122918147,1.2752003832454488,235.8999938964844,-1.5444059629574,232.0933380126953,1.1783789020601079,236.83999633789062,-0.02434840122918147
5109,2020-10-07,240.0933380126953,240.663330078125,236.14666748046875,236.14666748046875,1180500.0,0.03041402196744336,-1.2888470475431957,-1.1265494742893887,60.900607929597946,48.53834915476393,-9.669725393833119,-10.333016451119818,-7.988340823479206,-31.218521409137765,16.355927124330393,7.6566619873046875,-6.4722931432883115,10.194171905517578,-5.443911739107392,25.83225555014255,2.375130083205079,18.013213727830077,-18.725746742452998,94.27910260553145,42.542341272956776,7.81904182231249,10,-10.928337097167969,-4.740013122558594,-4.788341522216797,-27.180007934570284,6.8300018310546875,2,-0.014758156099900388,-1.4978130596500843,233.0066680908203,1.2752003832454488,235.8999938964844,-1.5444059629574,232.0933380126953,-0.014758156099900388
5110,2020-10-08,241.0066680908203,242.8733367919922,240.0399932861328,241.6666717529297,1110900.0,0.0038040625603559253,-1.1850810200167101,-0.16723049383527483,71.31663419311565,52.45728220539244,-8.002355639060994,-11.372072463867596,-8.792590926300136,-31.47549527801624,15.419530870743195,2.833343505859375,-4.3195957698161465,10.81716842651366,-5.438698896980753,27.073035750008074,2.689234764766468,18.945102088260853,-17.70950293978973,84.66592796117284,26.26673659400747,8.127933661747203,10,-6.231666564941406,-5.653343200683594,-4.075004577636719,-26.761672973632812,10.1199951171875,3,0.007275012056325858,-1.2888470475431957,240.0933380126953,-1.4978130596500843,233.0066680908203,1.2752003832454488,235.8999938964844,0.007275012056325858
5111,2020-10-09,246.06333923339844,247.08999633789062,242.6666717529297,243.2933349609375,1239900.0,0.020981457412093674,-1.1988371960724078,-4.196952882970361,80.12021179327145,55.83218765694268,-10.829447703265885,-16.33007771683907,-13.588908354758303,-35.80030358063277,14.789543260511099,6.0833282470703125,-0.9601118869716174,15.279672241210932,-2.396936498236755,32.95628098065862,6.4413678714871025,24.11797661093476,-20.417033485452464,93.15104887701754,27.365152541033183,8.838304369723842,10,-7.426673889160156,-14.351676940917969,-3.066680908203125,-25.75334930419922,6.666656494140597,4,-0.005852161666555111,-1.1850810200167101,241.0066680908203,-1.2888470475431957,240.0933380126953,-1.4978130596500843,233.0066680908203,-0.005852161666555111
5112,2020-10-12,251.88999938964844,253.00999450683597,247.7433319091797,249.5800018310547,2265300.0,0.023679513471623892,1.315022737333478,0.8339328504145206,79.264899526187,59.93256808598385,-14.963129879753836,-22.265789266948502,-19.061185623352372,-40.967209103026164,14.070227608733399,6.946655273437528,2.3118980635272806,20.45083236694336,0.6777022847327316,40.22396244915399,10.564267325838046,30.337397408048673,-23.241576959110205,94.64373152397502,24.086409772457245,9.886565041105309,10,-10.293334960937472,-19.836669921875,-8.675838470458984,-31.58000946044922,-2.17333984375,0,0.023528848040476058,-1.1988371960724078,246.06333923339844,-1.1850810200167101,241.0066680908203,-1.2888470475431957,240.0933380126953,0.023528848040476058
5113,2020-10-13,251.7833404541016,253.68333435058597,249.91000366210938,251.97332763671875,1633200.0,-0.00042343457781290894,1.0904875626096158,-0.08224562052473205,83.80042894859568,63.564168389158624,-12.957256813593261,-22.255858011783204,-18.631687650764377,-40.16086751345395,13.187897673087217,3.773330688476591,4.959590329110426,19.681172943115257,-1.898777901871341,41.261123788101855,8.891197520621972,30.471148365608542,-19.237066491355733,89.1655928087338,14.414794798583856,10.789975422493296,10,-9.591674804687528,-19.393341064453153,-8.333347320556669,-31.473350524902372,-7.323333740234403,1,-0.007744802350760582,1.315022737333478,251.88999938964844,-1.1988371960724078,246.06333923339844,-1.1850810200167101,241.0066680908203,-0.007744802350760582
5114,2020-10-14,250.3600006103516,255.3933258056641,248.72000122070312,253.10333251953125,1914300.0,-0.005653034236431043,-1.2158254062749465,14.439563087304235,81.38632826382302,66.7973911140678,-10.463566995105083,-20.306612165304756,-16.836933574594212,-38.12870053541414,13.649207156998052,6.673324584960966,6.009511501570756,17.262999725341814,-5.783482573910618,40.309482024594246,5.739758575715598,28.78624087496803,-14.009055777794515,67.21672517084153,-10.619510677762008,11.523241149626218,10,-7.313339233398466,-17.11500549316409,-6.917507171630888,-30.050010681152372,-5.7100067138671875,2,-0.01801403776897703,1.0904875626096158,251.7833404541016,1.315022737333478,251.88999938964844,-1.1988371960724078,246.06333923339844,-0.01801403776897703
5115,2020-10-15,247.0,251.8000030517578,246.6666717529297,247.35667419433597,2765700.0,-0.013420676634287698,-9.032595243420563,0.13001496214966657,73.53581809108128,70.04974431015515,-6.158433968666316,-16.198530734379943,-13.237809326037961,-34.164128705373855,14.854226279774984,5.133331298828125,7.640715723716028,12.900832366943348,-10.75645555667171,36.558120290558406,1.0721884051358188,24.729476328750877,-6.8405789728215325,34.04923422224453,-40.42895257240138,11.828643961807526,10,-3.2533340454101562,-13.7550048828125,-3.557506561279297,-26.501670837402344,-3.4199981689453125,3,-0.00031036500506076425,-1.2158254062749465,250.3600006103516,1.0904875626096158,251.7833404541016,1.315022737333478,251.88999938964844,-0.00031036500506076425
5116,2020-10-16,250.8933258056641,253.6266632080078,238.75999450683597,241.6666717529297,3096600.0,0.015762452654510595,1.0235943597849053,-25.86857754010497,72.01836882055616,72.73189145896066,-7.93945247898381,-18.49045139516116,-16.824217269727455,-37.44347953582749,15.50412577096928,14.866668701171847,8.43483686897278,15.175658416748064,-8.423921260762057,38.77523809425821,3.375868577992975,26.975448255503153,4.5,72.94588847444504,1.0862071342392738,11.799789838755075,10,-7.146659851074247,-17.64833068847659,-7.450832366943388,-30.394996643066435,-11.209991455078125,4,0.0009300263432454603,-9.032595243420563,247.0,-1.2158254062749465,250.3600006103516,1.0904875626096158,251.7833404541016,0.0009300263432454603
5117,2020-10-19,245.3733367919922,257.2066650390625,243.1233367919922,251.75,1732500.0,-0.022001338600563414,-1.5896413224786865,-0.6911132867410402,64.25508242414057,74.06648666559651,-1.0441561333942673,-11.065562559118547,-10.997096810889047,-31.37615020990856,15.711186030509122,14.083328247070312,9.063669255360765,8.086169433593739,-13.518167426881007,29.690506294068513,-2.715998996643634,18.88833786383111,-6.613342285156222,35.851143292241495,-35.18215330088349,10.802168430237382,10,1.3033294677734375,-11.221672058105469,-1.9308433532714844,-23.571678161621094,-3.760009765625,0,0.02998149282121565,1.0235943597849053,250.8933258056641,-9.032595243420563,247.0,-1.2158254062749465,250.3600006103516,0.02998149282121565
5118,2020-10-20,244.3333282470703,248.51666259765625,243.3000030517578,245.3733367919922,1199400.0,-0.004238474149306226,-2.3583728720321417,0.16309604427842958,58.49999983414341,73.79975243276823,1.9796891396538001,-8.713900481024268,-9.625083499225838,-29.829955409329955,16.794078224326153,5.2166595458984375,10.70631544595713,5.929827880859364,-14.632174636943262,26.49183039866196,-4.351173378041949,16.210829139760676,-5.573333740234347,30.213223196552853,-37.060457824105605,10.281001258901302,10,3.6500015258789062,-10.181663513183594,-0.8908348083496094,-20.160003662109375,-2.209991455078125,1,0.02203273428741781,-1.5896413224786865,245.3733367919922,1.0235943597849053,250.8933258056641,-9.032595243420563,247.0,0.02203273428741781
5119,2020-10-21,242.82666015625,244.8866729736328,240.8633270263672,243.6000061035156,1838400.0,-0.006166445247685393,1.404380653632915,0.7435957627864395,56.34449832567158,72.13618178083,4.374922973929358,-5.63009670795077,-7.711105083869654,-27.7917695042332,18.159738278368465,4.023345947265625,11.898259383894356,3.2386604309081974,-15.277754368951776,21.75507523076817,-6.019546969021803,12.496867830838198,-3.697732238769504,22.045526548053886,-40.85721500777443,9.258207399929994,10,5.156669616699219,-8.674995422363281,0.6158332824707031,-18.653335571289062,0.4466705322265625,2,0.006726388925195392,-2.3583728720321417,244.3333282470703,-1.5896413224786865,245.3733367919922,1.0235943597849053,250.8933258056641,0.006726388925195392
5120,2020-10-22,244.31333923339844,246.1133270263672,241.29666137695312,243.2066650390625,935100.0,0.0061223881932561675,1.0467491206172699,-1.4310208752614866,63.91166436209756,70.33523206625513,3.806965261262775,-5.414655144010453,-8.851735691016131,-28.760672653456254,19.343686529376562,4.8166656494140625,13.140320162884251,3.468505859375,-12.443669976205285,19.380681694955285,-4.487582058415143,11.424593777165143,-4.822856573486291,30.10486210430613,-33.939334436037264,7.956087917790145,10,3.6699905395507812,-10.161674499511719,-2.8891754150390625,-20.1400146484375,-2.2966766357421875,3,0.0013779626775283216,1.404380653632915,242.82666015625,-2.3583728720321417,244.3333282470703,-1.5896413224786865,245.3733367919922,0.0013779626775283216
5121,2020-10-23,245.16000366210938,246.6666717529297,242.5,246.1100006103516,845100.0,0.0034654858853289117,3.038765594610384,-0.8584251382244111,61.30372521656973,68.33954603185322,3.1499367479871125,-4.890963505072307,-9.41565067398733,-29.05090641615496,20.64760408264582,4.1666717529296875,13.307081401779982,3.2860031127929688,-10.747572396146097,17.319578621732035,-3.730784641676564,10.302790867262502,-5.315197354614213,26.290079984912385,-36.5014202241326,7.01678775446953,10,2.8233261108398438,-11.008338928222656,-5.581672668457031,-20.986679077148438,-0.6100006103515625,4,-0.006444778134496731,1.0467491206172699,244.31333923339844,1.404380653632915,242.82666015625,-2.3583728720321417,244.3333282470703,-0.006444778134496731
5122,2020-10-26,237.2566680908203,243.2566680908203,233.55999755859372,242.3600006103516,1540800.0,-0.03223745901954622,1.811987256073286,5.371946224642089,54.622579820691804,65.09756279541945,9.788620808493903,3.690134339592987,-1.250668144687154,-20.577107130404244,20.901152367772408,11.600006103515653,12.65786117466692,-4.927499389648432,-18.208111798704095,8.353113019407232,-11.567805594176264,1.7128068148794,19.949996948242188,24.71587431136517,-40.43321359111333,6.6403062045278345,10,8.126663208007812,-3.1050033569335938,-3.393341064453125,-13.083343505859375,13.169998168945284,0,0.010228021320929814,3.038765594610384,245.16000366210938,1.0467491206172699,244.31333923339844,1.404380653632915,242.82666015625,0.010228021320929814
5123,2020-10-27,240.3000030517578,242.68333435058597,237.1233367919922,237.83999633789062,975000.0,0.012827184101618316,-1.856168651750141,-0.4820392761891067,50.24646013802059,61.63757744810807,5.526213032466927,1.45572945257004,-4.093469192817793,-23.178231342130573,20.511553647835267,5.559997558593778,11.070514362163436,-2.3503311157226676,-14.588111238585839,9.887449007140503,-8.469221177154253,3.768558945708918,16.43372863769531,51.42422397343772,-9.625366269489774,6.118890061431586,10,5.0833282470703125,-4.7566680908203125,-9.125007629394531,-16.126678466796875,12.606658935546875,1,0.0054653514687077465,1.811987256073286,237.2566680908203,3.038765594610384,245.16000366210938,1.0467491206172699,244.31333923339844,0.0054653514687077465
5124,2020-10-28,229.26666259765625,235.04666137695312,229.26333618164062,234.77333068847656,1692000.0,-0.04591485773608217,-1.0979461476083594,-2.2384768544650444,38.72165693178785,57.7693373192977,14.810262695419482,12.562412403352766,7.03363239312722,-11.762029653247396,20.277846515187907,11.036666870117188,8.796416387367401,-13.021337890625006,-26.400108997772946,0.357433216522935,-19.710723444198976,-6.331952337051035,27.003594409179698,0.019113669342288118,-55.645465256082716,6.689385553573976,10,13.968338012695312,7.260002136230469,1.9083328247070312,-5.0933380126953125,30.8466796875,2,0.05607738189524003,-1.856168651750141,240.3000030517578,1.811987256073286,237.2566680908203,3.038765594610384,245.16000366210938,0.05607738189524003
5125,2020-10-29,228.75999450683597,231.4900054931641,227.7899932861328,230.0,2658000.0,-0.002209951002381194,-1.327045896211721,0.22518253737339633,31.784677303804855,53.29892715076978,13.921485108210732,13.104588767770878,7.640638084078574,-10.828022560589346,20.073881820453767,3.7000122070312784,6.167055249588316,-13.124005889892544,-27.635500990309566,1.3874892105244783,-20.37975344010104,-5.868258339684047,26.429985666992167,5.138622360969578,-43.892873382356555,7.255747550208504,10,13.73833465576169,7.766670227050753,2.204166412353487,-4.586669921875028,26.03666687011716,3,0.06344350642658769,-1.0979461476083594,229.26666259765625,-1.856168651750141,240.3000030517578,1.811987256073286,237.2566680908203,0.06344350642658769
5126,2020-10-30,222.3600006103516,228.6666717529297,217.6666717529297,227.3999938964844,2989800.0,-0.027976893032724437,1.9049235685344759,4.064492709038425,19.28438290000119,48.302182759198736,17.710870536182995,19.750621875885173,14.051046610073143,-4.0381441371570475,20.785025452524653,11.093322753906278,3.379649994672633,-19.037332916259743,-35.458527068783695,-2.6161387637357905,-27.247929992521705,-10.82673583999778,31.185980350214834,18.340482723995468,-23.89189578513584,8.210597076261976,10,10.731666564941378,15.076667785644503,8.604160308837862,1.8133239746093466,32.756668090820284,4,0.08840017059430427,-1.327045896211721,228.75999450683597,-1.0979461476083594,229.26666259765625,-1.856168651750141,240.3000030517578,0.08840017059430427
5127,2020-11-02,225.32666015625,227.6666717529297,223.0966644287109,226.8733367919922,1865400.0,0.01334169606833635,1.9170136403259055,0.3068806936703189,24.02643218528415,44.47178635376992,12.964948051980798,16.81324357085242,11.120569922084599,-6.393854577646977,21.4990150108978,5.306671142578097,1.2711360696998781,-15.542006683349598,-33.332129388612486,2.2481160219132903,-24.437068035981042,-6.646945330718154,25.34897606770548,30.61954556655351,-5.441623267160249,8.89506135263145,11,6.8400115966796875,12.110008239746094,5.637500762939453,2.9083328247070312,25.843338012695312,0,0.08531321984792051,1.9049235685344759,222.3600006103516,-1.327045896211721,228.75999450683597,-1.0979461476083594,229.26666259765625,0.08531321984792051
5128,2020-11-03,227.3333282470703,232.25999450683597,226.94000244140625,228.0,1879500.0,0.00890559550045622,-6.321140217334283,0.43103499304479936,27.64979511122405,41.28348599660909,9.267846977283455,15.135769104281849,9.154161006188929,-7.828013312139319,21.73336368623076,6.933334350585966,-1.1032591758381045,-13.251671600341808,-31.736972959523882,5.233629758840266,-22.494322279932845,-4.009020920750771,20.70159081920309,55.61946067435459,22.528529985509202,9.242650679591039,11,4.833343505859375,10.103340148925781,3.4116668701171875,1.8649978637695312,25.356674194335938,1,0.10158360056910354,1.9170136403259055,225.32666015625,1.9049235685344759,222.3600006103516,-1.327045896211721,228.75999450683597,0.10158360056910354
5129,2020-11-04,236.5500030517578,239.32000732421875,233.57000732421875,236.22666931152344,2760900.0,0.04054255869896317,-1.0402161319314356,-0.48499691011878876,40.89245680821937,38.725796268400394,-1.0424253125202085,5.944819679887473,0.04526886986170098,-16.481270978895168,21.44689232804735,11.986679077148438,-2.665745751020353,-3.857830047607422,-22.430684867494733,14.71502477227989,-13.144257457551078,5.428597362336234,9.055456229448083,87.20749390623315,51.9972753354048,9.286427409943656,11,-4.383331298828125,0.8866653442382812,-6.441673278808594,-5.6850128173828125,16.7833251953125,2,0.06914672891366647,-6.321140217334283,227.3333282470703,1.9170136403259055,225.32666015625,1.9049235685344759,222.3600006103516,0.06914672891366647
5130,2020-11-05,242.75999450683597,244.92999267578125,239.5566711425781,244.8466644287109,1605900.0,0.02625234147098876,3.7692349364140183,-6.453610193487318,43.186644121907364,36.712787257882354,-8.376845394006551,-0.13394965492344113,-5.987822450623042,-22.106186453315246,20.84921589282282,8.379989624023438,-3.6924140139881843,2.264495086669939,-16.336791224407165,20.865781397747014,-7.036148068868613,11.56513824220849,-25.09332275390628,92.04059485238119,59.05890006592446,9.300643155538541,11,-11.461662292480497,-5.323326110839872,-12.485000610351591,-7.693336486816435,12.169998168945284,3,0.07148355647961435,-1.0402161319314356,236.5500030517578,-6.321140217334283,227.3333282470703,1.9170136403259055,225.32666015625,0.07148355647961435
5131,2020-11-06,244.6233367919922,245.8000030517578,240.0833282470703,243.1366729736328,1218000.0,0.0076756563161966,1.9774376336138728,-0.7124575874576069,49.33071603797838,36.12480239313641,-11.537623978568718,-2.2247698317958395,-7.749977190660616,-23.38588024621268,19.832385504643202,5.7166748046875,-4.516944386632787,4.199837493896496,-14.321682392910134,22.721357380703097,-5.060922449506791,13.460597437299782,-26.411398620605468,94.81721045832813,59.62912649343497,9.2607599434033,11,-12.889999389648438,-7.186668395996094,-14.303340911865234,-9.270011901855469,11.539993286132812,4,0.041587710798056454,3.7692349364140183,242.75999450683597,-1.0402161319314356,236.5500030517578,-6.321140217334283,227.3333282470703,0.041587710798056454
5132,2020-11-09,257.81668090820307,264.17999267578125,251.9266662597656,251.9266662597656,3383700.0,0.05393330125093265,-3.160711695094452,3.961900851893648,59.88756765466439,37.19603656165239,-24.035407888356872,-15.759324720483505,-20.87608385053892,-35.950454556301224,18.821303457496345,19.556655883789062,-5.57491205253325,17.09684753417963,-2.3630041682844194,36.55669923664371,7.366921682947606,26.826773385411656,-38.50122014160149,82.91269216901024,45.149862612164895,9.729925851232036,11,-16.8933486938476,-16.8933486938476,-26.800849914550724,-22.46335601806635,-2.463348388671818,0,-0.010472604788487438,1.9774376336138728,244.6233367919922,3.7692349364140183,242.75999450683597,-1.0402161319314356,236.5500030517578,-0.010472604788487438
5133,2020-11-10,249.8333282470703,257.23666381835943,247.3333282470703,257.01333618164057,1921800.0,-0.03096522937542301,1.597029736645676,-1.219013595573145,54.69238109505551,38.970561468682135,-16.268329049882652,-8.358075448514683,-12.958031468804677,-27.38896323370051,17.507191193302965,10.483352661132756,-6.770897126643689,9.210995483398449,-10.033810551908175,28.455801518705073,-0.4114075342548631,18.83339850105176,-27.825995565917964,53.13077002835415,12.827101306139504,9.622403017653319,11,-8.909996032714844,-8.909996032714844,-18.32583236694336,-14.480003356933594,10.093338012695256,1,0.005350246627435995,-3.160711695094452,257.81668090820307,1.9774376336138728,244.6233367919922,3.7692349364140183,242.75999450683597,0.005350246627435995
5134,2020-11-11,245.8500061035156,253.27667236328125,245.3733367919922,251.50999450683597,1555800.0,-0.01594391817738361,-1.3901239239428624,0.7882983493748933,50.99580919051184,41.10513167831624,-10.823483929899055,-4.985567449430988,-9.202947086106093,-22.852406924530783,15.895096068267906,7.9033355712890625,-7.204391010997682,5.453173065185524,-13.413179873770702,24.31952600414178,-3.980003404292603,14.886349534663651,-21.312313822685525,25.55843228725781,-15.372914481483846,9.433176469478127,11,-4.926673889160128,-4.926673889160128,-14.342510223388643,-10.496681213378878,17.179992675781335,2,0.027821827000527488,1.597029736645676,249.8333282470703,-3.160711695094452,257.81668090820307,1.9774376336138728,244.6233367919922,0.027821827000527488
5135,2020-11-12,246.92333984375,250.5933380126953,245.6566619873047,248.0566711425781,1241400.0,0.004365807254779863,-1.6927174365376612,0.20023562206651171,51.139350979493614,44.644572576037625,-10.112873620853577,-6.392695678946808,-10.749712272306539,-23.35830671182231,14.569609654318535,4.936676025390625,-7.604732224783049,6.530339813232416,-12.33039484400291,25.391074470467714,-2.900027515385233,15.960707141850065,-20.007109539222853,28.38571959582041,-13.80289692594684,9.430367328617654,11,-3.2850112915039062,-6.000007629394531,-14.664176940917969,-11.570014953613281,16.166656494140568,3,0.02595942695160569,-1.3901239239428624,245.8500061035156,1.597029736645676,249.8333282470703,-3.160711695094452,257.81668090820307,0.02595942695160569
5136,2020-11-13,251.1266632080078,251.77333068847656,248.2433319091797,249.44332885742188,862200.0,0.017022786776323517,1.3717775875414575,-1.4852976815575136,59.411892368301615,48.57629037415068,-10.95897485154876,-11.14927058234548,-15.134855010660488,-26.785373981460708,14.501600764321147,4.8499908447265625,-6.2818538577147365,10.721996307373047,-8.166355394734751,29.610348009480845,1.277820456319148,20.166172158426946,-21.974607161205427,30.591969415332738,-13.236485518271838,9.444175851053899,11,-5.5666656494140625,-10.203330993652344,-16.0625,-15.773338317871094,20.623336791992188,4,0.015145064324066482,-1.6927174365376612,246.92333984375,-1.3901239239428624,245.8500061035156,1.597029736645676,249.8333282470703,0.015145064324066482
5137,2020-11-16,252.72999572753903,254.67999267578125,249.3733367919922,253.3333282470703,1561200.0,0.0063845570958078746,2.219412173108077,-0.35841514154408455,58.60286321374411,52.01552016331957,-9.237811814269378,-12.83105682969014,-16.83710272875757,-27.596044806964386,14.150308470395007,5.3066558837890625,-4.3834048705518,11.957495880126913,-7.612495762688155,31.527487522941982,2.172500058719379,21.742491701534448,-21.476263482997922,62.01176886716561,18.35330346759313,9.78499582140754,11,-3.854995727539034,-11.806663513183565,-17.55583190917966,-17.376670837402315,17.153335571289034,0,0.013584989548638182,1.3717775875414575,251.1266632080078,-1.6927174365376612,246.92333984375,-1.3901239239428624,245.8500061035156,0.013584989548638182
5138,2020-11-17,249.71665954589844,250.75999450683597,246.8833312988281,249.3233337402344,1152900.0,-0.011923144195709945,2.126346682745823,-0.6519221041982024,65.92100008054287,54.79646941579996,-3.034621446239754,-9.901385407513345,-13.517969243180232,-23.77152645247247,13.66498081489681,5.8466644287109375,-1.0954181290968563,8.674993133544916,-11.246147196851325,28.596133463941158,-1.2855770316531903,18.635563298743023,-16.487351675482927,46.66899483703627,-2.4058879332658805,9.960570165198119,11,2.15167236328125,-8.793327331542969,-12.89166259765625,-14.363334655761719,19.283340454101562,1,0.02257227444850063,2.219412173108077,252.72999572753903,1.3717775875414575,251.1266632080078,-1.6927174365376612,246.92333984375,0.02257227444850063
5139,2020-11-18,244.4600067138672,249.2433319091797,244.3333282470703,249.0800018310547,1302000.0,-0.02105046912604991,-1.0150416431836684,-11.745975094076963,61.38121991860602,56.81808894876648,3.8689205649913276,-4.7601474867131515,-8.28227739855518,-17.746886914559695,13.424574542599348,5.383331298828125,1.9159932350819133,3.336672973632801,-16.62862143548574,23.301967382751315,-6.64597423092647,13.319320178192072,-9.373657755129727,1.2243411165955589,-51.20194615411294,9.982647204559258,11,7.671653747558594,-3.5366744995117188,-7.1691741943359375,-9.106681823730469,23.926651000976506,2,0.06326867021648086,2.126346682745823,249.71665954589844,2.219412173108077,252.72999572753903,1.3717775875414575,251.1266632080078,0.06326867021648086
5140,2020-11-19,244.6499938964844,245.80999755859372,241.163330078125,243.586669921875,1141500.0,0.0007771708148547329,1.7468001623596559,-0.2301569477105248,67.75718123132111,58.865473970249006,4.442388294474341,-5.189698722508098,-8.342296067619117,-17.245463328876212,12.890964959180879,4.646667480468722,4.812748752874654,3.509827423095743,-16.467355292752615,23.4870101389441,-6.478763934828436,13.498418781019922,-7.818026314724307,25.79530111940488,-29.66440383567303,9.988591357924184,11,8.021667480468722,-3.7266616821289347,-6.504165649414091,-9.296669006347685,26.70666503906253,3,0.07512775532947447,-1.0150416431836684,244.4600067138672,2.126346682745823,249.71665954589844,2.219412173108077,252.72999572753903,0.07512775532947447
5141,2020-11-20,243.5800018310547,245.086669921875,242.2100067138672,243.6699981689453,1169100.0,-0.004373562608313231,-1.0329871782429125,-0.08463679935711395,64.99453365879855,59.43291463737501,5.977407710642069,-4.473504521942942,-7.119206403461817,-15.513653950265052,12.26385740764288,2.8766632080078125,6.399836718571265,2.5188354492187557,-17.403836503560342,22.44150740199788,-7.442500527170807,12.480171425608319,-5.10715274365333,17.87920454083637,-39.04040435874692,9.96133597638956,11,5.619995117187528,-2.6566696166992188,-5.084171295166016,-8.226676940917969,28.186660766601562,4,0.08009686493215429,1.7468001623596559,244.6499938964844,-1.0150416431836684,244.4600067138672,2.126346682745823,249.71665954589844,0.08009686493215429
5142,2020-11-23,239.68333435058597,244.68333435058597,237.69000244140625,243.82666015625,1503000.0,-0.01599748522529132,1.3881580832831666,46.03882672092203,59.839599107181975,60.004827749833524,7.857675832900469,-0.40656041535473264,-3.2598590338223232,-10.997401772398547,12.76623848798724,6.993331909179716,7.377549445123691,-1.4991653442382642,-21.353719919999463,18.355389231522935,-11.426442632118864,8.428111943642335,24.496658325195284,15.251209788046486,-40.104786859336514,9.927277287880594,11,6.501663208007784,1.2399978637695028,-1.187503814697294,-4.330009460449247,33.016677856445284,0,0.13378763165281216,-1.0329871782429125,243.5800018310547,1.7468001623596559,244.6499938964844,-1.0150416431836684,244.4600067138672,0.13378763165281216
5143,2020-11-24,241.6133270263672,242.8833312988281,240.33999633789062,242.3000030517578,1761600.0,0.008052260625506014,1.7446072781163058,0.16573063707708455,54.564022578728476,60.4012959040798,5.184232189791771,-2.3537977786984356,-5.197240151097759,-12.31243800490472,13.29576886616802,3.1999969482421307,7.84839551037382,0.36516113281248863,-19.485790977618137,20.216113243243086,-9.560314922402824,10.290637188027802,22.03686584472655,33.95838918906068,-16.651128018940753,9.925476055215302,11,4.5716705322265625,-0.6899948120117188,-1.1991615295410156,-6.260002136230469,25.05332946777338,1,0.11700515290440006,1.3881580832831666,239.68333435058597,-1.0329871782429125,243.5800018310547,1.7468001623596559,244.6499938964844,0.11700515290440006
5144,2020-11-25,242.1233367919922,244.2466735839844,241.6233367919922,243.1000061035156,1029000.0,0.002110851135166625,-1.6543001165636408,1.4223145637971233,49.360399984548025,60.20363468241919,4.570655336793919,-1.9512748937463869,-5.449026768487101,-12.148784227582723,13.229829441510935,2.633346557617216,6.4064411379694945,0.23233718872069176,-18.800770933901447,19.26544531134283,-9.284216872590378,9.748891250031761,21.007652270507776,54.59774650851655,8.84774225617619,9.516554061311073,11,4.0616607666015625,-1.2000045776367188,-1.0558395385742188,-6.770011901855469,26.22666931152338,2,0.11100401788654324,1.7446072781163058,241.6133270263672,1.3881580832831666,239.68333435058597,-1.0329871782429125,243.5800018310547,0.11100401788654324
5145,2020-11-27,243.27333068847656,245.19000244140625,242.0,245.1233367919922,796200.0,0.004749620221335071,2.216802585013079,1.8941990719765578,48.62403327427639,59.00498367197195,3.1832071706484726,-2.064041102196711,-6.209062796016752,-12.641500104537386,13.032119658906518,3.19000244140625,5.8951136801808275,0.6566642761230526,-17.34735235681461,18.660680909060716,-8.345344040345765,9.65867259259187,19.348838641601503,74.44437662760417,33.45931783876382,9.002008316468828,11,2.9116668701171875,-2.3499984741210938,-2.2058334350585938,-7.920005798339844,20.990005493164006,4,0.10323090885176378,-1.6543001165636408,242.1233367919922,1.7446072781163058,241.6133270263672,1.3881580832831666,239.68333435058597,0.10323090885176378
5146,2020-11-30,242.01666259765625,244.6300048828125,240.3333282470703,241.80332946777344,2353800.0,-0.0051656631956485954,-1.7251629511702966,-0.11531482489566322,28.71762745335012,55.68440192081706,3.3656589875565714,0.7807926708871094,-4.297126175351195,-10.693646428466025,11.706601909344943,4.2966766357421875,5.962649563400845,-1.5828369140625114,-16.87229112624277,13.706617298117749,-9.227564020152641,6.061890192027619,20.10686339464837,57.688802083333336,21.0982077884196,7.6447271060901265,11,2.2083358764648438,-1.0933303833007812,-0.9491653442382812,-6.663337707519531,27.38665771484375,0,0.12123130706362706,2.216802585013079,243.27333068847656,-1.6543001165636408,242.1233367919922,1.7446072781163058,241.6133270263672,0.12123130706362706
5147,2020-12-01,244.5500030517578,245.5066680908203,240.61666870117188,244.43333435058597,1557000.0,0.010467628248858052,3.817736285873209,0.546885058293265,41.658773070099954,52.98859891965674,-0.5029258192031705,-0.2514324896825997,-5.985890299249775,-12.52150421595968,10.352085361937666,4.8899993896484375,5.990152329492645,-0.01066360473632244,-12.650826422392981,12.629499212920337,-6.330745013564638,6.309417804091993,17.08485246952887,81.50778669183578,45.06750301206641,6.320081408828322,12,-1.0833358764648438,-3.6266708374023438,-3.4825057983398438,-9.196678161621094,28.366653442382756,1,0.11129282030774768,-1.7251629511702966,242.01666259765625,2.216802585013079,243.27333068847656,-1.6543001165636408,242.1233367919922,0.11129282030774768
5148,2020-12-02,250.4266662597656,251.3999938964844,243.6699981689453,243.6699981689453,1761000.0,0.02403051782732546,-1.2881087611928586,57.91328799373607,56.8179545045381,52.48156942920475,-7.004925901476781,-4.542172938095604,-11.19093200447682,-17.62697344344923,9.883762753211903,7.729995727539091,5.058997020443087,4.711332702636696,-5.234719684479245,14.657385089752637,-0.26169349092126026,9.684358896194652,10.729292199923492,91.20486994408891,51.182697691151006,4.9730261935579705,12,-5.881668090820284,-9.503334045410128,-10.659168243408175,-15.073341369628878,20.790008544921903,2,0.08894159028640214,3.817736285873209,244.5500030517578,-1.7251629511702966,242.01666259765625,2.216802585013079,243.27333068847656,0.08894159028640214
5149,2020-12-03,252.9066619873047,254.75,249.6233367919922,250.663330078125,1634100.0,0.009903081666896574,-1.37163337839221,0.3320174794774237,58.554946764342844,51.45909893287382,-9.119806359508146,-6.0438079035327235,-12.864118405589721,-19.388304318785345,10.468950926399444,5.1266632080078125,4.087549140172371,6.373495483398443,-3.0769147851196124,15.823905751916499,1.6482903491394154,11.098700617657471,7.779977352018761,87.21384488537919,43.83110434784436,4.725205134259025,12,-6.6866607666015625,-11.983329772949219,-12.443328857421875,-17.55333709716797,9.903335571289006,3,0.05440740231479779,-1.2881087611928586,250.4266662597656,3.817736285873209,244.5500030517578,-1.7251629511702966,242.01666259765625,0.05440740231479779
5150,2020-12-04,260.11334228515625,260.63333129882807,251.1566619873047,251.1566619873047,1661700.0,0.028495415032654625,-1.1161119960475865,3.9925791904447725,61.83288803951109,51.10780497517521,-15.536127210465878,-12.525973476035858,-19.164901762171496,-25.946658160814735,11.486793165558632,9.47666931152338,2.960586039476027,12.712508392333973,1.6685662945604918,23.756450490107483,7.190537343447204,18.234479441220742,-22.42333984375,97.43847815024445,50.27164002962982,5.521971048886755,12,-10.951675415039091,-19.19001007080078,-20.23250961303711,-24.76001739501953,10.369995117187443,4,0.03166567214891125,-1.37163337839221,252.9066619873047,-1.2881087611928586,250.4266662597656,3.817736285873209,244.5500030517578,0.03166567214891125
5151,2020-12-07,254.79666137695312,260.17666625976557,254.10667419433597,259.33334350585943,1732200.0,-0.02043986233652928,-1.0518318315220383,-0.5065137950714307,52.4788093018353,50.28993944124781,-9.455373036499111,-6.754353503698553,-13.159511154024358,-19.9870906231086,12.461688168299068,6.069992065429602,2.373019343816452,6.8871612548828125,-4.548333518704055,18.32265602846968,1.1694138680893786,12.604908641676246,-16.647792358398448,70.84094367180683,24.496367256570338,5.717747386793431,12,-4.313331604003935,-13.873329162597656,-15.284164428710938,-19.443336486816406,10.916656494140568,0,0.037153841630138906,-1.1161119960475865,260.11334228515625,-1.37163337839221,252.9066619873047,-1.2881087611928586,250.4266662597656,0.037153841630138906
5152,2020-12-08,255.11666870117188,255.8600006103516,251.6666717529297,254.2866668701172,1276200.0,0.0012559321715182037,2.620141610406654,-0.1829534905622278,56.92427254979227,50.55218943803267,-8.220399179318576,-7.680809498684056,-12.981684917400827,-19.903261226986842,11.652054911927106,4.193328857421903,1.3670729019181067,7.342169189453131,-3.6562671865629,18.34060556546916,1.8429510014451012,12.84138737746116,-16.518110437011728,67.47889960412324,20.300627661224098,5.499218188008015,12,-4.633338928222685,-11.478340148925781,-19.852500915527344,-19.763343811035156,4.356658935546875,1,0.05600046317656582,-1.0518318315220383,254.79666137695312,-1.1161119960475865,260.11334228515625,-1.37163337839221,252.9066619873047,0.05600046317656582
5153,2020-12-09,251.1699981689453,255.8699951171875,250.0333404541016,255.8699951171875,1587300.0,-0.015470061412762637,1.4836844480372844,-5.662634433311886,58.90312502024606,51.6124922197769,-3.1017345087013837,-3.8249728683367437,-8.570305867082425,-15.661019971185624,11.251926492045133,5.836654663085909,0.5893451339676403,3.328665161132818,-7.738478377076035,14.395808699341671,-2.204906607971594,8.86223693023723,-12.130744444091818,14.047794265408895,-37.334631628064464,5.533571769104426,12,-0.6866683959961222,-5.6100006103515625,-16.368328094482422,-15.816673278808594,8.300003051757756,2,0.08658143282928132,2.620141610406654,255.11666870117188,-1.0518318315220383,254.79666137695312,-1.1161119960475865,260.11334228515625,0.08658143282928132
5154,2020-12-10,252.69000244140625,255.6000061035156,249.3600006103516,251.86666870117188,1488000.0,0.006051695200628648,-1.1382074287865491,-0.17517750528376497,60.30417165340777,52.910285373013714,-3.313700947383637,-5.066004284904579,-9.776848385755727,-16.823636823551084,11.018335790607027,6.240005493164006,0.5357556895644393,4.506669616699213,-6.722923326142563,15.73626255954099,-1.1081268547216894,10.121466088120116,-13.218867165073277,29.538757649135267,-24.04422746730435,5.61479647142089,12,-2.2066726684570597,-3.81500244140625,-17.88833236694336,-17.33667755126953,13.5,3,0.07331778932400468,1.4836844480372844,251.1699981689453,2.620141610406654,255.11666870117188,-1.0518318315220383,254.79666137695312,0.07331778932400468
5155,2020-12-11,253.3333282470703,253.96665954589844,248.6266632080078,251.3833312988281,1637700.0,0.0025459092146442597,2.3202123269151405,2.368416175543976,62.63819697582035,56.67923754217707,-2.6596360568433965,-5.485744414814349,-10.103304877586595,-17.225632024673814,10.728226862023678,5.339996337890625,0.8706439790296088,4.82949600219726,-6.612562350222902,16.27155435461742,-0.8915331740128067,10.550525178407327,-13.438949050287448,40.75033589143692,-16.63227063966287,5.721029176210081,12,-2.708328247070341,-2.3983306884765625,-18.531658172607422,-17.980003356933594,12.889999389648438,4,0.037407905928117824,-1.1382074287865491,252.69000244140625,1.4836844480372844,251.1699981689453,2.620141610406654,255.11666870117188,0.037407905928117824
5156,2020-12-14,254.92999267578125,260.20999145507807,254.01666259765625,254.6666717529297,1794300.0,0.0063026228714515575,-6.923205309648066,0.13503658202589888,71.00860566380089,59.94033005258829,-2.49420318403304,-7.149417752198872,-11.204991056905044,-18.596961100228555,10.583318957650404,6.876663208007756,1.6413992133296347,6.235993957519526,-5.51194070294838,17.98392861798743,0.3620266272855588,12.109961287753492,-14.620834436957495,54.41725671002826,-7.952043146888762,5.873967330233959,12,-2.7783279418945597,-3.9949951171875,-20.56249237060547,-19.57666778564453,-6.9033203125,0,0.06101025839805008,2.3202123269151405,253.3333282470703,-1.1382074287865491,252.69000244140625,1.4836844480372844,251.1699981689453,0.06101025839805008
5157,2020-12-15,256.163330078125,257.18667602539057,251.6666717529297,252.336669921875,1297800.0,0.004837945466512172,-1.1367800544591955,14.532305731007707,70.44111524938165,61.454014579793125,-2.1310522010201964,-8.550751525670591,-12.041532014272349,-19.53578647964639,10.023562982215696,5.520004272460881,2.496456173650273,7.297664642333984,-4.793903551662822,19.38923283633079,1.251880545335581,13.343448739332388,-15.447688378101162,65.06477852791073,-0.861202175532668,6.045784096998397,12,-1.5333328247070597,-5.22833251953125,-21.578327178955078,-20.81000518798828,-5.4933319091796875,1,0.03728085432858852,-6.923205309648066,254.92999267578125,2.3202123269151405,253.3333282470703,-1.1382074287865491,252.69000244140625,0.03728085432858852
5158,2020-12-16,255.35333251953125,256.6533203125,254.0200042724609,255.25,1078800.0,-0.0031620355589019322,-1.0546103934757787,0.027003317596018886,68.43129660484786,62.55138678429368,-0.6131982400644631,-7.69114571580414,-10.742694360937833,-18.486327268449486,9.763199311940829,2.633316040039091,4.447295636155388,6.205833435058594,-6.227192454895487,18.638859325012703,-0.010679509918446684,12.422346380035634,-14.23933702753132,58.07199077885752,-8.903301643150805,6.216512944977053,12,-0.7233352661133097,-6.191665649414091,-14.430000305175781,-17.715003967285156,1.1966552734375,2,0.016134487365158545,-1.1367800544591955,256.163330078125,-6.923205309648066,254.92999267578125,2.3202123269151405,253.3333282470703,0.016134487365158545
5159,2020-12-17,259.92666625976557,260.41665649414057,255.75,257.12667846679693,1306200.0,0.0179098259463073,1.4691511520886589,27.096869462491515,71.18024437586574,63.58998193277753,-4.566209776818226,-11.643302952014778,-14.992426150804135,-22.761050037173703,9.98106172688576,5.063323974609318,5.812070245958068,10.005834197997984,-3.10513038251338,23.11679877850935,3.450351907742288,16.56131648825368,-18.422284051629077,95.84401600167728,28.581947051036707,6.5554822902556875,12,-5.405006408691378,-10.764999389648409,-19.0033340454101,-22.288337707519474,-7.016662597656193,3,-0.0017568995349100947,-1.0546103934757787,255.35333251953125,-1.1367800544591955,256.163330078125,-6.923205309648066,254.92999267578125,-0.0017568995349100947
5160,2020-12-18,263.02999877929693,263.60000610351557,258.3466796875,262.26333618164057,2622900.0,0.011939261808674662,4.510451678991274,0.27380926430522884,75.52638329927669,66.1508234880488,-8.059889025267864,-14.017746499338159,-17.75886761674363,-25.630384454083014,10.737551312540322,5.253326416015568,6.302403336492375,12.190166473388729,-1.9049233860213803,26.285256332798838,5.142621543683674,19.237711403093783,-21.14303758934662,95.22340271819627,25.64534929310517,7.047544929705058,12,-6.916664123535213,-12.384994506836023,-22.106666564941463,-25.391670227050838,-7.910003662109432,4,0.012013852704158001,1.4691511520886589,259.92666625976557,-1.0546103934757787,255.35333251953125,-1.1367800544591955,256.163330078125,0.012013852704158001
5161,2020-12-21,263.08999633789057,263.32666015625,256.0599975585937,259.336669921875,1541700.0,0.00022810158108232947,2.4384941407519456,4.895669134622239,73.96172000074148,68.04387320482094,-7.62121394133888,-13.218901312556596,-17.63734754646282,-25.408951610713075,11.384989342689039,7.266662597656307,6.580227384743466,11.274664306640574,-3.393735578770361,25.94306419205148,3.9404643639351207,18.608864249346027,-20.334513351397646,95.72617551271443,26.51466464745951,7.3341999427054585,12,-6.976661682128849,-12.444992065429659,-20.809165954589787,-25.451667785644474,-13.876663208007756,0,0.011909731812090651,4.510451678991274,263.02999877929693,1.4691511520886589,259.92666625976557,-1.0546103934757787,255.35333251953125,0.011909731812090651
5162,2020-12-22,271.75,272.27999877929693,262.75665283203125,263.3699951171875,2246100.0,0.032916506832845416,1.0176575178611715,2.232687476115784,75.7093289375888,69.91122919563679,-15.280568196257207,-20.39925503316158,-26.199300490623955,-33.72393144215633,12.955153504632369,9.523345947265682,6.365126628812419,18.33133468627929,2.2997122894817608,34.36295708307679,10.315523487880512,26.347145884678042,-28.160736088826184,97.09748664437706,29.40112484760195,8.015811198398756,12,-11.296669006347656,-16.76499938964841,-28.50833511352539,-34.111671447753906,-23.046661376953125,1,-0.08729835376897421,2.4384941407519456,263.08999633789057,4.510451678991274,263.02999877929693,1.4691511520886589,259.92666625976557,-0.08729835376897421
5163,2020-12-23,269.88333129882807,275.60333251953125,269.510009765625,272.336669921875,1932900.0,-0.006869066057670348,-2.8083485127363934,-0.29276100161692764,70.77586705930894,71.07475090740358,-11.711888809285256,-17.187276887369023,-24.250811869152187,-31.53821916906756,14.71336970042643,6.09332275390625,6.965966674499327,15.051165771484307,-1.5720324200295295,31.67436396299817,6.73956667572736,23.362764867241225,-24.57262329556687,71.18870993030527,5.714928347375661,8.311599095756929,12,-7.768333435058537,-13.236663818359318,-24.984165191650334,-32.245002746581974,-17.27000427246088,2,-0.07119125526358949,1.0176575178611715,271.75,2.4384941407519456,263.08999633789057,4.510451678991274,263.02999877929693,-0.07119125526358949
5164,2020-12-24,269.0,270.77999877929693,267.67001342773443,270.23666381835943,489900.0,-0.0032730116920410834,1.677174869632476,0.5040738391113548,62.86677406726294,71.10014836200831,-9.24376159207526,-14.953865789696351,-23.248352569800062,-30.308787976153695,16.27903492189013,3.1099853515625,7.379716130292735,12.82400131225586,-3.8187866981290313,29.46678932264075,4.502607307063386,21.145395317448305,-21.265882035437187,66.21184392157362,4.583867542236405,8.321394005192447,12,-5.364997863769531,-12.35333251953125,-22.604167938232422,-31.361671447753906,-20.533340454101562,3,-0.046282573260339244,-2.8083485127363934,269.88333129882807,1.0176575178611715,271.75,2.4384941407519456,263.08999633789057,-0.046282573260339244
5165,2020-12-28,268.3866577148437,273.32998657226557,265.739990234375,272.73666381835943,1229700.0,-0.002280082844447251,1.7417279867714288,3.5175332527206074,72.7790622730108,71.29686576303165,-7.007456644105503,-13.030721229393919,-22.412233779183737,-29.39937593136233,17.88939807201924,7.589996337890568,8.075256391723201,10.95499267578117,-5.375500327789894,27.285485679352234,2.7897461739956384,19.120239177566702,-18.42300258588341,63.07347328840262,2.5030227447622266,8.165246501785525,12,-4.751655578613224,-11.739990234374943,-21.859161376953068,-30.7483291625976,-16.036651611328097,0,-0.057665512080626646,1.677174869632476,269.0,-2.8083485127363934,269.88333129882807,1.0176575178611715,271.75,-0.057665512080626646
5166,2020-12-29,271.35665893554693,273.43331909179693,269.04666137695307,270.79000854492193,1120200.0,0.011066128420805565,-1.1644631832554684,-0.130264274840218,74.99997651049271,71.8034059031551,-8.27220225137529,-14.429762580485203,-25.245866381943358,-32.04430259803894,19.823672781773336,5.046661376953239,8.75062777363408,12.457994079589923,-3.3033520007600146,28.21934015993986,4.577321039414926,20.338667119764892,-19.34182961534097,66.94341505131173,6.947477496660994,7.880673040174974,12,-6.544990539550838,-14.709991455078182,-24.559162139892635,-33.71833038330084,-17.27333068847662,1,-0.05983514051968042,1.7417279867714288,268.3866577148437,1.677174869632476,269.0,-2.8083485127363934,269.88333129882807,-0.05983514051968042
5167,2020-12-30,271.76666259765625,274.04998779296875,270.67999267578125,273.32998657226557,775500.0,0.0015109401173998283,1.2441750581732087,-2.7588862559240703,85.58100326281031,73.70892886515092,-6.9689738114583974,-13.382335588148408,-25.33397255195257,-32.09480641732313,21.761112939204747,3.3699951171875,9.388589442368328,11.507164764404308,-3.7289356223252526,26.743265151133897,3.8891145710394994,19.12521495776909,-17.86475302150427,61.10172585565683,-4.511928638839443,7.618050193364791,12,-6.089996337890625,-15.1199951171875,-26.704998016357422,-34.128334045410156,-15.10333251953125,2,-0.08298784424917882,-1.1644631832554684,271.35665893554693,1.7417279867714288,268.3866577148437,1.677174869632476,269.0,-0.08298784424917882
5168,2020-12-31,272.70001220703125,273.67666625976557,270.10333251953125,271.83999633789057,1160700.0,0.0034343785968951046,1.5402930998948414,-0.5501200538778942,85.28269722511588,75.27586807062318,-5.792022255103632,-13.240301561616434,-25.894414522836882,-32.64441034546081,22.989806222120198,3.573333740234318,9.690159005692351,11.326847076416016,-4.137446671789178,26.791140824621237,3.5947002023133905,19.058993950518612,-17.061988795408922,83.75480165404588,13.01702565048734,7.732146874102609,12,-6.86834716796875,-14.731681823730469,-29.14584732055664,-35.061683654785156,-12.91668701171875,3,-0.08799659886251243,1.2441750581732087,271.76666259765625,-1.1644631832554684,271.35665893554693,1.7417279867714288,268.3866577148437,-0.08799659886251243
5169,2021-01-04,266.66665649414057,275.27999877929693,262.95999145507807,275.27999877929693,1781700.0,-0.022124515741899664,1.860679842121289,-10.015329477306876,69.7549991522069,74.6346031653932,1.450477531397894,-6.454132683998978,-19.501998897247034,-26.21591761405014,23.407244816373723,12.320007324218864,9.879926260866,4.605491638183537,-10.49284088229399,19.703824158661035,-2.943674622055198,12.1546578984223,-9.431408353885502,30.086548989105548,-42.608482684220206,7.549166260238752,1,-0.8349914550780682,-8.698326110839787,-23.11249160766596,-29.028327941894474,-3.970001220703068,0,-0.05269998751449512,1.5402930998948414,272.70001220703125,1.2441750581732087,271.76666259765625,-1.1644631832554684,271.35665893554693,-0.05269998751449512
5170,2021-01-05,268.35000610351557,270.4633178710937,263.1300048828125,264.6300048828125,1363800.0,0.006312561275961359,-1.1825332310025671,-0.43188823775340496,69.83249041855278,74.17579987848333,0.6717761747348732,-7.893475582715553,-20.847252329598774,-27.533388239436647,23.21876769977857,7.333312988281193,10.338683882276769,5.877008056640591,-9.445295557418206,21.199311670699416,-1.7841437503888073,13.53815986366999,-9.645311212918386,43.75009289029987,-29.9657618468797,7.6611518070294125,1,0.8299865722656818,-10.381675720214787,-24.79584121704096,-30.711677551269474,-2.073333740234318,1,-0.07409482431666936,1.860679842121289,266.66665649414057,1.5402930998948414,272.70001220703125,1.2441750581732087,271.76666259765625,-0.07409482431666936
5171,2021-01-06,264.26333618164057,266.66665649414057,262.28668212890625,265.09332275390625,2071200.0,-0.015228879556270947,1.202844052890516,-0.2231145967497336,61.03942017267369,72.54581001571499,5.523212336919926,-3.2266544837071365,-16.49029758252908,-23.14064668848482,22.965654585552244,6.063323974609318,10.214629298635089,1.3170043945311818,-13.585979853213985,16.21998864227635,-6.1344877293414015,8.768496518403765,-4.20675028072867,15.21285216022873,-57.1354023197019,7.451492123872589,1,4.681671142578182,-6.295005798339787,-20.70917129516596,-26.625007629394474,5.006652832031364,2,-0.04508128236879738,-1.1825332310025671,268.35000610351557,1.860679842121289,266.66665649414057,1.5402930998948414,272.70001220703125,-0.04508128236879738
5172,2021-01-07,269.4033203125,270.1366577148437,263.33334350585943,266.29000854492193,1285500.0,0.01945023553069225,1.970888277350984,-3.7510387175052817,67.12714540384326,72.14039649844102,0.017148655196137952,-7.632776266401606,-21.039910027365124,-27.909416139065513,23.265392426636705,6.803314208984261,9.742980739873815,5.742655944824207,-8.948219265642308,20.433531155290723,-1.6027816604090503,13.088093550057465,-8.10299468209854,54.771528895047496,-18.581902670070818,7.3454376052332595,1,-0.6199798583984375,-11.293319702148438,-26.82915496826172,-31.764991760253906,-5.419982910156307,3,-0.056866381779032804,1.202844052890516,264.26333618164057,-1.1825332310025671,268.35000610351557,1.860679842121289,266.66665649414057,-0.056866381779032804
5173,2021-01-08,272.91665649414057,275.1300048828125,268.01998901367193,268.07333374023443,1428600.0,0.01304117624669665,-1.8727266001652692,1.5556818961545544,66.25507331387249,72.51687419250875,-3.375646231985627,-9.943164117212689,-24.00798785668195,-31.077795121971576,24.053297610912626,7.110015869140568,9.536820507834591,8.168659210205021,-5.832576895950922,22.169895316360993,1.1680411571270497,15.169277263282993,-10.629974365234318,81.8110929738228,10.835671611826868,7.000618053077982,1,-4.133316040039006,-13.279991149902287,-30.72165679931635,-35.278327941894474,-12.896667480468636,4,-0.05955417534717056,1.970888277350984,269.4033203125,1.202844052890516,264.26333618164057,-1.1825332310025671,268.35000610351557,-0.05955417534717056
5174,2021-01-11,271.2166748046875,272.8099975585937,267.9466552734375,272.8099975585937,1644600.0,-0.00622894077368108,5.104654280789485,-0.3289730697012045,60.617327242489324,71.1655703002286,-1.4842465370077775,-7.150663176049818,-21.415567745596206,-29.030670431033627,24.99115920891098,4.970001220703068,8.463703549507386,5.542343902587902,-7.519864173656401,18.604551978832234,-0.9887601355342781,12.073447940710082,-7.883331298828068,69.53023642628014,1.5550175881469812,6.531104038122165,1,-2.4333343505859375,-9.101676940917969,-28.48250961303711,-33.578346252441406,-15.373336791992188,0,-0.04215577680689642,-1.8727266001652692,272.91665649414057,1.970888277350984,269.4033203125,1.202844052890516,264.26333618164057,-0.04215577680689642
5175,2021-01-12,262.8099975585937,271.010009765625,262.76666259765625,270.4466552734375,1903800.0,-0.030996166633735722,-1.1346620409518013,4.792913235012656,49.70149418832773,68.35462781998804,6.758969998796886,2.110596010096117,-12.179404329026823,-20.316994505917847,25.76065096998533,8.45001220703125,7.542552133153947,-3.338166809082111,-15.142401331070744,8.466067712906522,-9.240284070076427,2.5639504519122056,12.793334960937557,4.07461090649831,-57.895637609429656,5.90211726099432,1,5.973342895507869,-0.6949996948241619,-19.238330841064396,-23.779998779296818,-12.75999450683588,1,-0.00043127082762872693,5.104654280789485,271.2166748046875,-1.8727266001652692,272.91665649414057,1.970888277350984,269.4033203125,-0.00043127082762872693
5176,2021-01-13,270.4833374023437,274.66665649414057,262.0,262.4566650390625,2550000.0,0.029197290495157846,-1.8337031398278054,-1.0510713800461808,48.62059568358707,64.24791586674101,-1.1748234425147643,-4.572201041764799,-18.710668416690396,-27.644327486074644,25.95846651620914,12.666656494140568,7.34380284049621,3.5575057983397755,-7.131552036272751,14.246563632952302,-1.7870231189664878,8.902034715646039,4.863261718750039,64.61031414732062,6.790816029458192,5.34452891730626,1,-1.8433380126952557,-8.368339538574162,-25.440837860107365,-30.4700088500976,-23.350006103515597,2,-0.015552399935102268,-1.1346620409518013,262.8099975585937,5.104654280789485,271.2166748046875,-1.8727266001652692,272.91665649414057,-0.015552399935102268
5177,2021-01-14,265.7133178710937,271.92333984375,265.01666259765625,271.42999267578125,1460400.0,-0.017635169608080536,1.0606584841752558,-0.712209810735399,45.72891055227251,59.85305068086953,2.9572112185895776,1.0013007566901138,-12.926092981382112,-22.55694346085849,26.575972441526808,6.90667724609375,6.7714520110365015,-1.6900131225586392,-11.135640735109689,7.755614489992411,-6.412826928834193,3.032800683716914,9.099417285156278,28.281161387491316,-26.69688136045645,4.7228138062755285,1,2.9266815185547443,-3.598320007324162,-20.00998687744135,-25.6999893188476,-17.476654052734318,3,0.013385370259475282,-1.8337031398278054,270.4833374023437,-1.1346620409518013,262.8099975585937,5.104654280789485,271.2166748046875,0.013385370259475282
5178,2021-01-15,259.47332763671875,267.35333251953125,259.0,266.68667602539057,2317800.0,-0.02348391975370301,-1.0473845026123185,1.2618084175012054,41.20724173789994,56.68107763483542,7.960857477017157,7.974640608027471,-5.787828937299139,-16.04255157853669,26.855623530071316,8.35333251953125,5.607368955522588,-8.136003112792991,-16.604249768482248,0.3322435428962649,-12.370126440637591,-3.9018797849483917,15.193328857421818,3.021242196098304,-48.44821847541099,4.234123327844617,1,7.5916748046875,2.6416702270507812,-12.412498474121094,-18.54999542236328,-6.569992065429716,4,0.017381400264536273,1.0606584841752558,265.7133178710937,-1.8337031398278054,270.4833374023437,-1.1346620409518013,262.8099975585937,0.017381400264536273
5179,2021-01-19,259.47000122070307,264.0,258.47332763671875,261.6966552734375,1920600.0,-1.281987650125771e-05,-1.6192752438874465,0.3086852225564585,41.67653753350827,53.552638425386036,7.63934116451577,8.371196242769429,-5.164873339916767,-15.782069370716556,26.659884019144425,5.52667236328125,4.046403285177348,-8.116496276855514,-16.673956932191345,0.44096437848031655,-12.39522660452343,-3.837765949187599,14.256655883789051,6.154840630729963,-42.035524800280825,4.278730327667902,1,7.331665039062557,2.644996643066463,-11.448337554931584,-18.5466690063476,-12.206665039062443,1,0.0021196584976350685,-1.0473845026123185,259.47332763671875,1.0606584841752558,265.7133178710937,-1.8337031398278054,270.4833374023437,0.0021196584976350685
5180,2021-01-20,266.19000244140625,267.22332763671875,260.5433349609375,261.85000610351557,1648200.0,0.025898952438001555,1.085331986872002,-1.9491111933445477,45.492626641001635,51.82521692186692,0.6489676260502506,2.0027552488246556,-11.374580181066904,-22.205835539606255,26.24788097089369,7.753326416015682,2.5089298443650705,-1.5544952392577898,-9.871027510473311,6.762037031957732,-5.712761374865579,2.6037708963499995,6.31638830566402,47.65341871724386,1.759378220615396,4.158266135607773,1,0.611663818359375,-4.075004577636719,-16.51083755493164,-25.26667022705078,-20.589996337890653,2,-0.03886947043019939,-1.6192752438874465,259.47000122070307,-1.0473845026123185,259.47332763671875,1.0606584841752558,265.7133178710937,-0.03886947043019939
5181,2021-01-21,266.22332763671875,267.33334350585943,260.86666870117193,265.44332885742193,1975500.0,0.00012519326423543475,3.311072681959045,0.17972337268743224,45.13202001177038,49.38131410052547,1.031364193371644,2.33597389148008,-10.946772872043653,-21.989754828810817,26.248438519415163,6.4666748046875,1.7719438021550786,-1.6778366088867074,-9.73932471935899,6.383651501585575,-5.708580664122849,2.352907446349434,5.160418061523387,57.62076554806798,13.086511235987494,4.030744055236155,1,0.578338623046875,-2.5883255004882812,-15.443328857421875,-25.29999542236328,-13.1533203125,3,-0.060750966973978415,1.085331986872002,266.19000244140625,-1.6192752438874465,259.47000122070307,-1.0473845026123185,259.47332763671875,-0.060750966973978415
5182,2021-01-22,248.02667236328125,263.07333374023443,247.8433380126953,261.01333618164057,5299200.0,-0.0683510924266868,-1.2810778815345207,-16.64959505458074,33.37376294837597,45.727835171025866,17.7426910808627,19.67284672574101,7.083749748277,-3.7407547360086824,25.21020084587624,18.379989624023438,0.39458047387597617,-18.688325500488304,-30.482464386936385,-6.894186614040194,-24.585394943712345,-12.791256057264263,22.324239890038996,0.9396945269343904,-37.03751741279265,5.8970694432240505,1,13.228324890136719,13.696662902832031,3.5166587829589844,-7.103340148925781,1.97332763671875,4,-0.0036017943390567186,3.311072681959045,266.22332763671875,1.085331986872002,266.19000244140625,-1.6192752438874465,259.47000122070307,-0.0036017943390567186
5183,2021-01-25,250.6699981689453,251.5500030517578,245.2133331298828,249.1366729736328,3307200.0,0.010657425592488057,2.8481782126839392,-0.1180692144463484,38.704517494817,43.293078532395604,12.976423672150815,16.354823198254053,4.558948364079328,-6.33621807061084,23.929898890985662,6.336669921875,-0.36779143281881943,-15.0843330383301,-28.770124381710843,-1.39854169494933,-21.927228710020472,-8.24143736663973,17.430156660312434,24.66845605546685,-13.715869568407253,6.842895671690383,1,9.269996643066406,9.738334655761719,2.112499237060547,-9.746665954589844,-8.286666870117216,0,-0.009707321850881967,-1.2810778815345207,248.02667236328125,3.311072681959045,266.22332763671875,1.085331986872002,266.19000244140625,-0.009707321850881967
5184,2021-01-26,256.54998779296875,257.5433349609375,251.0066680908203,251.4933319091797,3036900.0,0.023457093656898076,-1.1680546382543695,3.2978365575989175,42.13401567325806,42.452247586276755,5.360934981909338,10.007369258685117,-1.0033331035261313,-12.190776769783213,22.619762322341373,6.8733367919921875,-1.824722190502598,-8.581842803955055,-22.769418049313117,5.605732441402978,-15.675630426634086,-1.4880551812760245,8.803748432363989,51.250675159710056,12.985549601085815,7.093787622679017,1,3.3900070190429688,3.8583450317382812,-4.6541557312012,-15.626655578613281,-20.159988403320312,1,-0.014214197603558243,2.8481782126839392,250.6699981689453,-1.2810778815345207,248.02667236328125,3.311072681959045,266.22332763671875,-0.014214197603558243
5185,2021-01-27,252.91000366210938,256.4633178710937,248.98666381835938,253.46665954589844,2317500.0,-0.0141882062134292,1.2829573753841144,-0.11008379778691765,42.386438985256966,41.75956350868453,8.324313083691266,13.100079417591928,2.884010655641333,-8.671558722356338,21.091537925036196,7.563323974609375,-3.704806643535562,-11.447994232177734,-26.547087595697917,3.65109913134242,-18.997540913937826,-3.898447550417643,10.026884191769398,34.795058417266894,-6.122224597851094,7.54954668176008,1,5.658332824707031,7.498329162597656,-1.0683403015137003,-11.986671447753906,-15.120010375976562,2,-0.02232678580801717,-1.1680546382543695,256.54998779296875,2.8481782126839392,250.6699981689453,-1.2810778815345207,248.02667236328125,-0.02232678580801717
5186,2021-01-28,255.1199951171875,259.413330078125,254.97666931152344,255.68333435058597,1720500.0,0.008738252433979188,-9.439314244681807,1.012006249828729,40.02978054422986,41.12632684112423,4.141358184863066,10.130715756011966,0.8166527353816377,-10.865615392386957,19.328965700613708,6.503326416015625,-5.262011476533075,-8.42616958618163,-23.685992467427013,6.833653295063755,-16.05608102680435,-0.7962581455589373,5.690066169811757,55.46843028416699,15.630130629924423,7.629911440622692,1,1.1633377075195312,5.288337707519531,-1.7408256530761719,-14.196662902832031,-26.819992065429688,3,-0.03731573062040461,1.2829573753841144,252.91000366210938,-1.1680546382543695,256.54998779296875,2.8481782126839392,250.6699981689453,-0.03731573062040461
5187,2021-01-29,249.2133331298828,253.72332763671875,247.1666717529297,251.45333862304688,1890300.0,-0.023152485498408315,-1.070524573496426,3.9762994663992144,33.989275618822575,40.32433060567119,8.338212268180826,15.031793689560004,6.748565016397265,-4.943513104704664,17.737070550743617,7.9533233642578125,-5.913977123033419,-13.205165100097645,-29.22171092011905,2.8113807199237613,-21.213438010108348,-5.196892190086942,10.199996948242188,28.1690201383822,-6.097278262935745,8.008272910010705,1,7.060005187988281,11.194999694824219,4.165836334228516,-8.290000915527344,-14.946670532226562,4,0.015475392692275936,-9.439314244681807,255.1199951171875,1.2829573753841144,252.91000366210938,-1.1680546382543695,256.54998779296875,0.015475392692275936
5188,2021-02-01,248.70333862304688,253.6233367919922,246.6666717529297,250.6666717529297,1884000.0,-0.0020464174224985587,-1.304803358787116,0.8764858550009877,34.54460967710986,39.53189417718248,8.001239186071302,14.389602705232733,7.375547936642931,-4.202083891902191,16.200789315535662,6.9566650390625,-7.204194283503568,-12.515325927734352,-28.88037418534782,3.849722329879114,-20.697850056541085,-4.332801798927619,10.709991455078125,15.978045525010026,-13.2563979100349,8.182524128806726,2,7.569999694824219,11.704994201660156,9.015827178955078,-3.7300033569335653,-8.766677856445284,0,0.00521368705435199,-1.070524573496426,249.2133331298828,-9.439314244681807,255.1199951171875,1.2829573753841144,252.91000366210938,0.00521368705435199
5189,2021-02-02,252.6133270263672,256.163330078125,251.22000122070312,251.22000122070312,1654200.0,0.01572149543696555,-6.095725690755971,-0.7096736587678462,42.53937752023168,39.20375538598581,3.370826043849405,9.879309015230433,3.7998579604914084,-7.990261043771966,15.835917555477403,7.459991455078125,-7.991206449842423,-7.902671051025379,-24.488122732285888,8.6827806302351,-16.195396891655605,0.39005478960487494,5.0960034179687455,46.65266081293806,13.64760702166528,8.292725840630245,2,3.6600112915039062,7.633338928222656,6.767505645751953,-5.978324890136719,-8.613327026367188,1,-0.0404966588578729,-1.304803358787116,248.70333862304688,-1.070524573496426,249.2133331298828,-9.439314244681807,255.1199951171875,-0.0404966588578729
5190,2021-02-03,248.46665954589844,252.586669921875,248.20333862304688,251.663330078125,1531800.0,-0.01641507805340736,-1.3545331972738934,-2.294273542650006,33.01442323425984,37.8573557440402,5.295979662095135,13.133342359200185,8.2334069472995,-3.670783709546072,15.574534440127163,4.4099884033203125,-8.153001422641779,-11.05517120361327,-28.04225136699165,5.93190895976511,-19.54871128530249,-2.56163112192408,7.743151220703112,14.12125238668127,-14.271025349071266,8.493540081689193,2,5.676673889160185,11.780006408691406,11.674175262451172,-1.8316574096679688,-3.8033294677734375,2,-0.04860475114979812,-6.095725690755971,252.6133270263672,-1.304803358787116,248.70333862304688,-1.070524573496426,249.2133331298828,-0.04860475114979812
5191,2021-02-04,252.3500061035156,254.8800048828125,248.4199981689453,250.0,2277000.0,0.015629246051419576,-1.3448258673401567,-0.7351417920065593,39.547377421481656,38.5433129077186,-0.8518307981555893,8.760892379418266,4.722475917285777,-7.340697982936973,15.33704191513513,6.4600067138671875,-8.302673480350421,-6.576158142089895,-23.698141933808785,10.545825649628995,-15.13715003794934,1.98483375376955,3.8133239746094034,59.845623123110755,30.140565280451092,8.560991895859452,2,-0.03667449951169033,7.896659851074247,7.790828704834013,-5.715003967285128,-7.3300018310546875,3,-0.05769769156022997,-1.3545331972738934,248.46665954589844,-6.095725690755971,252.6133270263672,-1.304803358787116,248.70333862304688,-0.05769769156022997
5192,2021-02-05,254.0833282470703,255.44332885742188,253.5,254.86666870117188,1307100.0,0.006868722415816819,1.0068861732888963,-0.3333354976949589,45.464229537035266,39.29439202352063,-1.8278886579860796,6.135560246119326,3.5150095162925368,-8.9217908334343,14.608592271872661,3.0933227539062784,-9.226519026685935,-4.076836395263683,-20.585004810310522,12.431332019783127,-12.330920602787103,4.177247812259736,-8.8699951171875,78.09753957835575,43.15754613361869,8.254084207523407,2,-1.0433273315429688,6.163337707519531,6.645839691162109,-7.448326110839844,-11.873321533203125,4,-0.10147586373806006,-1.3448258673401567,252.3500061035156,-1.3545331972738934,248.46665954589844,-6.095725690755971,252.6133270263672,-0.10147586373806006
5193,2021-02-08,256.663330078125,258.3466796875,253.95333862304688,256.086669921875,1287300.0,0.010154156311058316,1.2282225111441307,-0.7361552096928141,47.73630928499878,39.916869091491826,-3.875926388204647,2.3984358730174336,1.4394663291512302,-11.328917067219379,13.112022129178861,4.393341064453125,-10.188959485888404,-0.6841682434081804,-15.663073740306231,14.29473725348987,-8.173620991857206,6.805284505040845,-11.245397033691404,83.40438718683905,42.971662641035614,7.489452748449021,2,-3.6233291625976562,3.5833358764648438,4.4983367919921875,-10.028327941894531,-15.116668701171875,0,-0.08726087779524838,1.0068861732888963,254.0833282470703,-1.3448258673401567,252.3500061035156,-1.3545331972738934,248.46665954589844,-0.08726087779524838
5194,2021-02-09,259.7833251953125,262.97000122070307,256.92666625976557,257.663330078125,1516500.0,0.012155983155980321,-2.3636471727276294,3.676333615580017,44.5141970179207,40.15328665067669,-7.251625434662884,-1.7096923293717055,-1.145856338409999,-14.12744372080931,11.601644550625661,6.306671142578068,-8.534025373545148,3.007494354248024,-10.547766958944237,16.562755667440257,-3.770136302348078,9.785125010844155,-13.84824228515626,78.41979523595015,37.293502893460676,6.777630656596122,2,-4.964988708496122,0.46334075927734375,2.1166725158691406,-13.148323059082031,-26.676651000976534,1,-0.07639699127644017,1.2282225111441307,256.663330078125,1.0068861732888963,254.0833282470703,-1.3448258673401567,252.3500061035156,-0.07639699127644017
5195,2021-02-10,262.6966552734375,264.836669921875,259.6400146484375,262.33334350585943,1681500.0,0.011214461420626876,1.2383258956445158,0.17137386998327486,47.12217638990299,40.94133063352926,-9.645002457963443,-4.882265388855899,-3.516710441698706,-16.64310936079596,11.081755124828854,5.1966552734375,-7.445229293734883,5.926491546630871,-7.618238410753918,19.471221504015688,-0.8458734320615235,12.698856525323265,-15.739477264648457,86.96438181475123,45.944816526466894,6.772364978692403,2,-6.944984436035156,-2.5249862670898438,-0.7966575622558594,-16.06165313720703,-26.866653442382812,2,-0.07117203397194527,-2.3636471727276294,259.7833251953125,1.2282225111441307,256.663330078125,1.0068861732888963,254.0833282470703,-0.07117203397194527
5196,2021-02-11,266.27667236328125,266.79998779296875,262.739990234375,264.66665649414057,1283700.0,0.013627950786496923,2.056482832297566,4.43149937001345,69.55778352794661,44.893387067876375,-12.824666784717039,-9.268810893450109,-6.4609543991279,-19.665950916053134,10.174253045198252,4.10333251953125,-6.913349782213572,9.716841888427723,-3.0389319815138265,22.4726157583693,3.3389549534569483,16.094728823398498,-17.88913500144534,96.06529390978721,47.91144187180201,6.3778869349707845,2,-9.543342590332031,-6.105003356933594,-2.7025108337402344,-19.64167022705078,-28.033340454101562,3,-0.08116874111927153,1.2383258956445158,262.6966552734375,-2.3636471727276294,259.7833251953125,1.2282225111441307,256.663330078125,-0.08116874111927153
5197,2021-02-12,269.26998901367193,269.47332763671875,264.5966796875,266.42001342773443,1291200.0,0.011241377713729683,1.9948835204379103,1.7701537236764164,69.78444309190509,48.808924113964736,-14.163160964318706,-12.629531219791033,-8.852276681045339,-22.006538737490303,9.333433304811505,4.87664794921875,-6.008573860491111,12.532324981689499,-0.8448015797062567,25.909451543085225,5.843761700991649,19.220888262387376,-19.041206608722746,98.68982753230242,45.60036022930243,6.688563280697868,2,-10.43165588378912,-9.098320007324276,-5.813320159912166,-22.634986877441463,-32.32998657226568,4,-0.09005825279689728,2.056482832297566,266.27667236328125,1.2383258956445158,262.6966552734375,-2.3636471727276294,259.7833251953125,-0.09005825279689728
5198,2021-02-16,263.9833374023437,270.92999267578125,262.9633178710937,270.0,2019600.0,-0.019633274508953247,1.0228591797041624,-2.1111277680216074,58.00778501778578,50.52763605813741,-7.242756635331773,-7.365299640159833,-3.2021016398875304,-16.219383000785797,9.418013159071126,7.966674804687557,-5.148333784200304,7.020172882080033,-6.6988083158267955,20.73915407998689,0.16068228312661859,13.879663481033447,-11.445209569582147,50.392820483762854,-2.8082377074031015,6.859490598953422,2,-4.416671752929631,-3.811668395996037,-0.5366668701171307,-17.348335266113224,-26.96000671386713,1,-0.0824799432522183,1.9948835204379103,269.26998901367193,2.056482832297566,266.27667236328125,1.2383258956445158,262.6966552734375,-0.0824799432522183
5199,2021-02-17,260.01998901367193,262.79998779296875,258.1400146484375,260.66665649414057,1118100.0,-0.015013630889252338,-1.114989334884623,0.10747943232192131,57.60643723073191,53.26008205774542,-2.3672238491583357,-3.5401397065198807,1.0062608831058242,-11.72767030866703,9.33605604814059,5.843322753906193,-3.26630442093915,3.029325103759845,-10.712998576850737,16.771648784370456,-3.841836736545474,9.900486944065136,-4.907000102887622,14.698808404637024,-39.143819753615944,6.871161840305302,2,-0.3449935913086506,-0.0799942016602131,4.19001388549799,-13.384986877441463,-25.18666076660162,2,-0.07104579808188316,1.0228591797041624,263.9833374023437,1.9948835204379103,269.26998901367193,2.056482832297566,266.27667236328125,-0.07104579808188316
5200,2021-02-18,255.8433380126953,258.80667114257807,252.5966644287109,258.19000244140625,1928100.0,-0.01606280738961574,2.4692757193578614,3.628857951864725,50.74260163248605,54.50399585896813,3.314393916016911,-0.188018838179147,5.152116238716985,-7.042216546043363,8.920988479710921,7.423324584961023,-1.391130948854709,-0.6299926757812386,-13.675502407284625,12.415517055722177,-7.15274754153296,5.892762189970455,15.086654663085938,17.709133553004598,-34.44369949555112,6.522754865751707,2,5.919990539550781,4.096656799316406,9.605831146240234,-9.208335876464844,-12.260009765625,3,-0.08886947768493825,-1.114989334884623,260.01998901367193,1.0228591797041624,263.9833374023437,1.9948835204379103,269.26998901367193,-0.08886947768493825
5201,2021-02-19,250.0500030517578,257.75,249.8933258056641,257.75,2238900.0,-0.022644071977555358,1.0406954047246704,3.281251828780618,50.86094928011375,55.10363138597685,9.775121827004341,4.565606383517689,11.018100296015973,-0.8548238231509231,8.585731355948212,7.856674194335909,-0.6230002153264422,-5.614661407470692,-18.10885513909909,6.879532324157708,-11.86175827328492,0.6324354583435081,20.51332305908204,0.7447817045402925,-52.1929060257731,6.247096865814204,2,10.361656188964844,9.889991760253906,15.399166107177734,-3.4150009155273438,-8.733337402343722,4,-0.056868630462522884,2.4692757193578614,255.8433380126953,-1.114989334884623,260.01998901367193,1.0228591797041624,263.9833374023437,-0.056868630462522884
5202,2021-02-22,247.1333312988281,250.92999267578125,245.6666717529297,250.5966644287109,1911000.0,-0.011664353998532051,1.5488300949889364,0.44978370162516074,48.46067581137218,55.184116555573894,12.965747353958108,7.812469066426331,13.964710660831173,2.339531997883256,8.70637006895787,5.2633209228515625,1.196593871571224,-8.486666107177768,-21.1016362040576,4.12830398970209,-14.794151155617698,-2.1791810587378393,22.603194799804697,5.8054899052157625,-49.667236055612776,6.307485048439925,2,11.165000915527372,11.43500518798831,18.244167327880888,-0.49832916259762783,-4.970001220703097,0,-0.035972482315219656,1.0406954047246704,250.0500030517578,2.4692757193578614,255.8433380126953,-1.114989334884623,260.01998901367193,-0.035972482315219656
5203,2021-02-23,248.23666381835938,249.5433349609375,244.0333404541016,247.3333282470703,2106000.0,0.004464523315137692,2.1336361940217397,-0.2608283804681614,45.4589496035532,55.2890890650886,11.78020223923437,6.869703454662101,13.031987296003308,1.5243425188520803,8.582862777079017,5.509994506835909,2.304457667774386,-7.261666870117182,-20.122198509337238,5.598864769102846,-13.691932689727196,-0.8314010505071678,20.055671019531246,22.397838507639992,-32.778189347242176,6.430265819610018,2,9.245002746582031,9.245002746582031,17.14083480834961,-1.6016616821289062,-1.9233245849609375,1,-0.04550762648509954,1.5488300949889364,247.1333312988281,1.0406954047246704,250.0500030517578,2.4692757193578614,255.8433380126953,-0.04550762648509954
5204,2021-02-24,252.90333557128903,253.22332763671875,246.0966644287109,247.91000366210938,1320000.0,0.018799284848366904,1.5301840540650453,5.5276600057431144,54.55417450594528,56.11486663353775,6.744196600019819,2.01935956281892,8.544667644647888,-2.912529223277943,9.11483336319472,7.126663208007841,2.9556490265651405,-2.412662506103544,-15.313753158305332,10.488428146098244,-8.863207832204438,4.03788281999735,13.448279715898451,60.040591415896714,-0.31501573568674957,6.4505453261008885,2,4.578330993652372,4.578330993652372,11.686664581298857,-3.5533370971679403,-3.7033386230468466,2,-0.0627908083811578,2.1336361940217397,248.23666381835938,1.5488300949889364,247.1333312988281,1.0406954047246704,250.0500030517578,-0.0627908083811578
5205,2021-02-25,247.26333618164062,252.9633331298828,243.96665954589844,251.6199951171875,1335600.0,-0.02230100831571913,1.5546629924262119,-0.8724953627732347,44.960364421164584,53.381820066117534,11.13580306469862,7.604522319820973,14.28144021544631,2.9215909996618734,9.511295478042259,8.996673583984375,3.1382558516948507,-7.770328521728516,-21.132045058766494,5.591388015309462,-14.451186790247505,-1.0894702532095266,17.30281711890001,23.91783506124731,-34.99441003842457,6.680858268518988,2,10.184989929199219,10.184989929199219,17.194995880126953,4.008331298828125,8.046661376953097,3,-0.05027032364167072,1.5301840540650453,252.90333557128903,2.1336361940217397,248.23666381835938,1.5488300949889364,247.1333312988281,-0.05027032364167072
5206,2021-02-26,245.6000061035156,249.23333740234372,242.10333251953125,247.96665954589844,2007000.0,-0.006726958002795658,1.910200637131126,0.5432266967406674,41.58344674737608,50.24837602783653,10.680918220373059,8.978397095101059,15.972737545373803,4.847131080270714,10.412688802812903,7.130004882812472,3.2499550871268923,-8.957659149169956,-22.968921002813232,5.053602704473292,-15.96329007599158,-1.952028222348332,16.906197821560824,31.444920138316885,-24.00611642521257,7.0056309268216275,2,10.916656494140653,10.916656494140653,18.85832595825198,8.986663818359403,10.016662597656278,4,-0.00821122885312675,1.5546629924262119,247.26333618164062,1.5301840540650453,252.90333557128903,2.1336361940217397,248.23666381835938,-0.00821122885312675
5207,2021-03-01,253.07000732421875,253.58999633789062,248.5566711425781,249.67999267578125,1677600.0,0.03041531366067929,1.2723853350050418,-1.432408559583738,46.75027999600362,48.9975421365274,0.7501768062439282,1.9100731381966511,8.578322033587654,-2.375341878165898,10.19001652840354,7.989990234375028,3.101453982966291,-1.6804916381835824,-15.486714281425975,12.12573100505881,-8.58360295980475,5.222619683437614,6.987852032192222,95.47310670970656,41.75864573833526,6.90311132162119,3,-0.61834716796875,3.4466552734375,12.148326873779297,3.57666015625,0.60333251953125,0,-0.04644304474906402,1.910200637131126,245.6000061035156,1.5546629924262119,247.26333618164062,1.5301840540650453,252.90333557128903,-0.04644304474906402
5208,2021-03-02,250.0,253.3333282470703,248.9266662597656,253.3333282470703,1173000.0,-0.012131059530439026,1.6440012268085296,-0.983278419934464,41.144174431421106,47.16840182549287,1.8193796385573364,5.356852498700846,11.715912364355177,0.9730528847450728,9.900049165963823,4.406661987304716,1.156488402260635,-4.815332031249994,-18.51374529426613,8.883081231766141,-11.664538662758048,2.033874600258059,7.903316135985392,68.74639673746995,17.406947688087726,6.849206631508061,3,0.4550018310546591,6.51666259765625,11.489166259765625,6.64666748046875,6.7833251953125,1,-0.031346679687500045,1.2723853350050418,253.07000732421875,1.910200637131126,245.6000061035156,1.5546629924262119,247.26333618164062,-0.031346679687500045
5209,2021-03-03,242.3833312988281,248.6866607666016,240.4933319091797,248.6866607666016,1521300.0,-0.030466674804687566,1.599682881661589,1.8910017257716933,33.05528599663771,45.203144532620826,7.455187679719074,12.82538366063315,19.16561635922116,8.71349079935635,10.308989109673036,9.506668090820312,-1.4167936814960456,-11.920500946044939,-26.687421115845012,2.846419223755106,-19.303961030944976,-4.537040861144902,13.623986803182817,14.431150770764885,-31.063491345156415,7.383460084900024,3,6.738334655761747,13.328330993652372,17.79083251953128,14.263336181640653,19.110015869140653,2,0.016214018981879352,1.6440012268085296,250.0,1.2723853350050418,253.07000732421875,1.910200637131126,245.6000061035156,0.016214018981879352
5210,2021-03-04,236.38999938964844,242.413330078125,233.00999450683597,241.6666717529297,2427600.0,-0.02472666695792969,1.7779470697217268,0.8371246323484837,26.03441622146906,42.444640859438074,11.620935433606775,18.833158813082832,24.818853082215924,14.782414241613026,10.637187077711015,9.403335571289034,-3.2630398064644055,-17.309999847412115,-33.95069005388285,-0.6693096409413783,-25.630344950647498,-8.989654744176732,17.445360645366094,16.4237346068266,-21.737418128395,8.320345103235368,3,6.909996032714844,15.579994201660156,23.784164428710938,20.256668090820312,23.36332702636713,3,0.054190099376745016,1.599682881661589,242.3833312988281,1.6440012268085296,250.0,1.2723853350050418,253.07000732421875,0.054190099376745016
5211,2021-03-05,237.7899932861328,239.47999572753903,229.0800018310547,237.4166717529297,2277300.0,0.005922390541474254,4.541747635967513,-0.07074942454281517,24.094800383830403,39.737321367489,9.274258861062009,17.166575844609156,23.086085828378714,13.386179574416019,11.437337136429855,10.399993896484347,-4.940181837846211,-15.1820053100586,-33.281384882661825,2.9173742625446266,-24.231695096360227,-6.132315523756972,12.713308264373154,35.53648880928502,4.823947626178306,9.04968978630162,3,3.5450057983398438,12.215003967285156,21.698341369628906,18.856674194335938,27.03334045410162,4,0.07367847582795073,1.7779470697217268,236.38999938964844,1.599682881661589,242.3833312988281,1.6440012268085296,250.0,0.07367847582795073
5212,2021-03-08,228.3000030517578,236.85667419433597,227.46665954589844,235.11666870117188,1917600.0,-0.03990912360620524,-1.2137508656120506,-18.259502983732528,22.535788550717285,37.190303472729454,17.66998449807818,25.956718173279285,31.846986609217083,22.731748222994952,12.410405345653249,10.323333740234375,-6.300589402915932,-23.382829284667963,-44.56014652931901,-2.2055120400169415,-33.9714879069935,-12.794170662342452,18.34710454924692,3.221688557914769,-23.96864638202043,10.58865862232551,3,12.228324890136719,20.89832305908203,30.04582977294922,28.346664428710938,33.64332580566412,0,0.1196524979599809,4.541747635967513,237.7899932861328,1.7779470697217268,236.38999938964844,1.599682881661589,242.3833312988281,0.1196524979599809
5213,2021-03-09,234.26666259765625,236.75,230.0033264160156,232.51333618164062,2090400.0,0.026135170679545405,1.0079382019155312,-0.2572117375547582,30.771526862237465,34.54778706787304,10.63127620178443,19.211087649689432,25.265715988186457,16.655599768104793,13.863450715393444,8.449996948242188,-7.215318579710043,-16.296336364746082,-38.697986735743086,6.1053140062509215,-27.497161550244584,-5.0955111792475805,8.544355392327219,32.045252877381714,3.139544246413383,11.200825185498498,3,6.261665344238281,14.931663513183594,24.074172973632812,22.3800048828125,33.97332763671875,1,0.08284011489685983,-1.2137508656120506,228.3000030517578,4.541747635967513,237.7899932861328,1.7779470697217268,236.38999938964844,0.08284011489685983
5214,2021-03-10,239.9366607666016,242.5366668701172,237.6100006103516,240.32666015625,2198100.0,0.02420317985527176,1.048504420595809,-0.22243398952185384,38.38250129162571,33.816913386813155,3.2726835426352068,12.625296613117683,19.06279743397519,10.93069857885294,14.902819121480507,8.270004272460938,-7.695202372156956,-9.634004974365212,-32.07420084108148,12.806190892351083,-20.85410290772333,1.5860929589929356,-12.470001220703153,82.7471477114867,50.25951886347965,11.220097933358147,3,0.5916671752929403,9.261665344238253,18.40417480468747,16.71000671386716,30.91999816894534,2,0.07021296526710641,1.0079382019155312,234.26666259765625,-1.2137508656120506,228.3000030517578,4.541747635967513,237.7899932861328,0.07021296526710641
5215,2021-03-11,244.0,246.32666015625,241.45333862304688,243.45333862304688,1492800.0,0.016935049526887624,-1.1436923180185925,-1.401698032004484,45.466803956904045,34.248397521205156,-1.4552785657801905,7.472553997043661,14.522539388514417,6.889176687710773,15.554242781964101,6.389999389648409,-8.02925447418852,-4.6358329772949105,-26.318636373045535,17.046970418455686,-15.477234675170223,6.205568720580402,-16.23194030761718,87.66352024944803,49.047241674097975,10.8414016978753,3,-3.4716720581054688,5.198326110839844,14.260002136230469,12.64666748046875,26.39666748046875,3,0.07169404577036365,1.048504420595809,239.9366607666016,1.0079382019155312,234.26666259765625,-1.2137508656120506,228.3000030517578,0.07169404577036365
5216,2021-03-12,244.663330078125,245.47000122070312,240.0,240.3733367919922,1467300.0,0.0027185658939550272,-1.1720718728319848,7.8476246301568695,48.08457707910609,34.396652752660984,-2.531682373819592,5.382971969500488,13.284418754002502,6.189577365690184,16.044708656379658,5.470001220703125,-9.319190178333514,-2.8918357849121037,-22.967527089908515,17.18385552008428,-12.929681437410295,7.146009867586088,-16.15292636718749,91.18064674286353,46.41409067233965,10.037845652498197,3,-4.263336181640625,4.534996032714844,12.531669616699219,11.98333740234375,25.7066650390625,4,0.06167657545195704,-1.1436923180185925,244.0,1.048504420595809,239.9366607666016,1.0079382019155312,234.26666259765625,0.06167657545195704
5217,2021-03-15,245.0200042724609,245.8500061035156,241.68333435058597,242.44000244140625,1202700.0,0.0014578163152689783,-1.035830776743545,0.6013999694112309,47.47633786164803,35.10022646713064,-4.638078236372763,3.2848134981165913,12.332029986749689,5.886478243498544,16.209102450211454,4.166671752929631,-9.665409454769332,-1.3226623535156534,-18.612141803557307,15.966817096526,-9.96740207853648,7.3220773715051735,-15.7969503037109,91.99516529783132,42.5650351739181,8.64473972502082,3,-6.943344116210909,4.178321838378935,11.259994506835966,11.626663208007841,52.106674194335966,0,0.08082331696375422,-1.1720718728319848,244.663330078125,-1.1436923180185925,244.0,1.048504420595809,239.9366607666016,0.08082331696375422
5218,2021-03-16,242.2100067138672,247.1666717529297,240.5033264160156,246.80332946777344,1277400.0,-0.01146844139088754,1.5050135952181651,-1.7803563930141015,41.35869176533259,36.022827108096735,-3.407648449411397,4.616669916661408,14.471288960208824,8.750860751339758,16.573764611179254,6.663345336914091,-9.77822428654136,-3.0439933776855526,-18.276097212741888,12.188110457370783,-10.660045295213735,4.572058539842629,-12.302808497617178,48.13397923698624,0.044100848636809076,7.616051917528175,3,-4.893341064453125,6.988319396972656,14.433326721191406,14.436660766601562,44.34333801269531,1,0.08147195242377636,-1.035830776743545,245.0200042724609,-1.1720718728319848,244.663330078125,-1.1436923180185925,244.0,0.08147195242377636
5219,2021-03-17,241.54666137695312,242.9900054931641,237.6000061035156,241.44332885742188,1056600.0,-0.0027387197825302634,2.605325739714392,-0.022496246196367115,44.97626569548217,38.12747704965375,-3.21338774651727,4.031791176417812,14.63686125002755,9.48934303695549,17.81601985884147,5.389999389648494,-10.845131889965586,-2.783672332763672,-16.40043776672826,10.833093101200888,-9.592055049745966,4.024710384218622,-10.603894748502341,41.25424069439743,-9.484559126353538,6.808382716982282,3,-4.2299957275390625,7.651664733886719,15.096672058105469,15.100006103515625,50.296661376953125,2,0.11051003025773465,1.5050135952181651,242.2100067138672,-1.035830776743545,245.0200042724609,-1.1720718728319848,244.663330078125,0.11051003025773465
5220,2021-03-18,233.10667419433597,239.85667419433597,231.6866607666016,238.5733337402344,1940400.0,-0.034941435888637185,1.0340264363034761,-52.90357353809805,40.18950872236184,39.915777976157244,5.2656168930989224,11.25828538911938,22.416471303283572,17.932413833760847,19.012762505369015,9.860000610351534,-11.623649410156503,-10.086826324462862,-23.450570678060643,3.276918029134947,-16.768698501261753,-3.4049541476639718,14.059997558593722,9.173206847130322,-42.188290785806295,6.681872176798903,3,4.209991455078097,16.091651916503878,24.42582702636716,24.861656188964815,55.539993286132784,3,0.16194295968437022,2.605325739714392,241.54666137695312,1.5050135952181651,242.2100067138672,-1.035830776743545,245.0200042724609,0.16194295968437022
5221,2021-03-19,235.8300018310547,238.2400054931641,231.79666137695312,233.8333282470703,2377800.0,0.01168275274026831,-1.123010326693557,-0.36524564356352734,35.371639826537574,41.341983673470615,2.4976846847667105,7.8157245594960045,19.182542038924254,15.214518317191676,19.93822252088789,6.443344116210966,-11.1815959695395,-6.65249862670899,-19.99337340398145,6.688376150563471,-13.32293601534522,0.01793876192724042,11.027069702148424,26.76575015426335,-18.230397327532067,6.670437388636235,3,2.7549972534179688,13.368324279785156,22.131668090820312,22.138328552246094,51.29667663574219,4,0.14657450443551756,1.0340264363034761,233.10667419433597,2.605325739714392,241.54666137695312,1.5050135952181651,242.2100067138672,0.14657450443551756
5222,2021-03-22,238.2433319091797,240.3866729736328,234.3800048828125,235.9066619873047,1309800.0,0.010233346306183222,-1.228825890759205,1.1702813823039417,39.911898587533535,42.357580531836845,1.8362454193790825,4.956343596633985,16.11042353719506,12.94690263831481,20.286407672840813,6.0066680908203125,-9.610151557480435,-3.794668579101568,-17.07535247217939,9.486015313976253,-10.435010525640479,2.8456733674373424,8.310331408691383,42.35572667467052,0.34879671728164396,6.640341946538914,3,1.1833343505859375,10.954994201660156,20.20916748046875,19.724998474121094,51.35334777832031,0,0.13484811075532965,-1.123010326693557,235.8300018310547,1.0340264363034761,233.10667419433597,2.605325739714392,241.54666137695312,0.13484811075532965
5223,2021-03-23,236.94000244140625,240.32666015625,235.8833312988281,238.836669921875,1005000.0,-0.005470581095928795,-1.21611872146117,-0.8116967923936893,44.761661424422115,43.06637610214755,3.976878758742828,5.660161616925905,16.612974334278874,14.34125364749039,20.47084553742293,4.443328857421903,-8.006186266945207,-4.533164978027344,-17.663877158699364,8.597547202644677,-11.098521068363368,2.0321911123086807,9.31632082543942,46.47599274274519,0.9403917062196427,6.5653560903360155,3,2.486663818359375,12.258323669433594,22.564998626708984,21.02832794189453,50.79998779296875,1,0.25401652488070026,-1.228825890759205,238.2433319091797,-1.123010326693557,235.8300018310547,1.0340264363034761,233.10667419433597,0.25401652488070026
5224,2021-03-24,237.02333068847656,240.1133270263672,235.163330078125,237.3333282470703,1452000.0,0.0003516850097564639,-1.4565749119684979,0.1634432823813355,50.68770644779885,43.64647637891365,3.8407289592257428,4.559934312304165,15.76812925211783,14.526526548114987,21.27479506797171,4.9499969482421875,-5.307584354263156,-3.655836486816412,-15.75644705395996,8.444774080327136,-9.706141770388172,2.3944687967553477,8.94159932836422,61.34094751685467,11.622107036877367,6.050305283571767,3,2.4033355712890625,8.109992980957031,22.845836639404297,21.086669921875,51.31001281738281,2,0.2089668299496812,-1.21611872146117,236.94000244140625,-1.228825890759205,238.2433319091797,-1.123010326693557,235.8300018310547,0.2089668299496812
5225,2021-03-25,234.8333282470703,238.13999938964844,231.2066650390625,236.8833312988281,1380000.0,-0.009239607067561662,2.0387109070664042,6.612965150620109,46.843640922291215,43.50859458371198,5.13354280842583,6.082835039452391,17.426479809001904,16.983212316517665,22.028080352249248,6.9333343505859375,-3.585710922019473,-5.224338531494141,-17.17700819912656,6.72833113613828,-11.200673365310365,0.7519963023220839,10.846036384765682,39.50610101708551,-11.510726697583237,5.976334833816212,3,4.353340148925781,8.30333709716794,24.974166870117188,24.80333709716797,54.34999084472656,3,0.2427679023773628,-1.4565749119684979,237.02333068847656,-1.21611872146117,236.94000244140625,-1.228825890759205,238.2433319091797,0.2427679023773628
5226,2021-03-26,243.5833282470703,243.94667053222656,234.9166717529297,235.69332885742188,1707600.0,0.03726046922434301,1.0959336146611582,-3.848774460546838,66.57747956795623,45.63094366219068,-4.2306660187809655,-2.9787163125379266,7.98816965435347,8.655673542827856,22.232488298740233,9.11334228515625,-2.613893862777786,3.626495361328125,-8.162209285967805,15.415200008624055,-2.267856962319854,9.520847684976104,1.517128401054748,97.1480209694477,38.42954184537732,5.894352323647967,3,-4.396659851074219,-0.9749984741210938,17.268333435058594,16.82500457763672,39.41334533691406,4,0.18500173865630898,2.0387109070664042,234.8333282470703,-1.4565749119684979,237.02333068847656,-1.21611872146117,236.94000244140625,0.18500173865630898
5227,2021-03-29,241.3166656494141,244.7133331298828,239.1100006103516,243.1499938964844,1350900.0,-0.00930549152919491,1.2594052156685547,-0.23236101253386812,58.31433931964187,47.51490450155838,-2.843601311115947,-1.7262372398438686,9.679767328906308,11.28853664999636,23.09029536282931,5.603332519531222,-2.5975152735778977,1.9474998474121321,-8.13751922733536,12.032518922159625,-3.095009689961614,6.990009384785878,-10.110000610351591,74.8519216017662,12.232378666480336,5.042509537373746,3,-3.3566665649414347,-0.7883377075195597,18.859161376953097,19.09166717529294,38.15000915527341,0,0.1898336059554866,1.0959336146611582,243.5833282470703,2.0387109070664042,234.8333282470703,-1.4565749119684979,237.02333068847656,0.1898336059554866
5228,2021-03-30,242.163330078125,242.9966735839844,238.17333984375,239.70333862304688,1442400.0,0.0035085203354374705,1.3376348698076326,-1.3418172435892102,52.96309908402556,48.40233043361875,-4.132119639814277,-3.362505357505796,8.457184011592147,10.784673015203822,24.03730033488692,4.823333740234403,-2.8628236947117216,3.1859977722168082,-5.697259036184249,12.069254580617866,-1.2556306319837063,7.627626176417323,-10.68653167724608,81.12041374962861,20.177452655087194,4.441628404200525,3,-4.203330993652344,-1.6350021362304688,16.270004272460938,18.24500274658203,38.65667724609375,1,0.19587337849241004,1.2594052156685547,241.3166656494141,1.0959336146611582,243.5833282470703,2.0387109070664042,234.8333282470703,0.19587337849241004
5229,2021-03-31,246.31333923339844,247.97666931152344,242.4199981689453,242.85333251953125,1695300.0,0.01713723194149419,-1.5685639016339097,1.406511679837239,53.071348839282294,49.833646002165466,-8.42035980557165,-7.5922506576737305,3.9718360402783617,6.857912918664908,23.7480288872685,5.8133392333984375,-3.0436376955534854,7.139506530761707,-2.2219723798551456,16.50098544137856,2.4587670754532667,11.820245986070148,-14.571810137939451,90.08151667047302,31.175219812182164,4.680739455308429,3,-6.721672058105469,-5.785011291503906,11.168327331542969,13.504997253417969,39.38331604003906,2,0.1681867946328397,1.3376348698076326,242.163330078125,1.2594052156685547,241.3166656494141,1.0959336146611582,243.5833282470703,0.1681867946328397
5230,2021-04-01,249.1999969482422,252.69000244140625,248.6266632080078,249.9966735839844,1357800.0,0.01171945345643044,-3.1818010505735757,-0.2302529161429819,55.68742436757619,52.0909553956142,-9.81640916128265,-9.981780092478687,0.5598298951547918,4.114400647753712,22.650018887788995,6.3766632080078125,-2.4852180593085222,9.385664367675787,-0.8828009490513296,19.654129684402903,4.2514317093122145,14.51989702603936,-16.80906224414062,80.36380713139589,24.484967483618647,5.134232658363558,4,-7.2516632080078125,-8.671669006347656,8.281669616699219,10.618339538574219,29.06333923339838,3,0.15703590303712978,-1.5685639016339097,246.31333923339844,1.3376348698076326,242.163330078125,1.2594052156685547,241.3166656494141,0.15703590303712978
5231,2021-04-05,255.30999755859372,256.87667846679693,250.07000732421875,250.07000732421875,1697700.0,0.02451846181852302,-1.597970926711106,-6.577311294554517,61.27382814811748,54.464503124567976,-14.385354889496227,-15.506977971661769,-6.016426286161703,-1.8452241857559386,21.35708705858578,7.676681518554744,-2.005301194663673,14.619664764404263,2.2949637571557275,26.944365771652798,8.457314260779981,20.782015268028545,-21.701118790253872,91.62352273153688,38.64786051681688,6.16235050362427,4,-11.268325805664006,-13.138328552246037,2.138328552246122,4.474998474121122,23.606658935546847,0,0.1326752648040319,-3.1818010505735757,249.1999969482422,-1.5685639016339097,246.31333923339844,1.3376348698076326,242.163330078125,0.1326752648040319
5232,2021-04-06,255.61666870117188,258.75665283203125,253.6000061035156,255.7100067138672,1155900.0,0.0012011716952360363,-1.4991846771062303,-0.01781263103946336,65.54095907541611,56.773313974678416,-13.374974320686164,-14.400546297051136,-6.208780297100645,-2.208869716821539,19.94583546507504,5.156646728515653,-0.3701807012802476,13.560502624511713,0.9657507330741737,26.155254515949252,7.263126678792929,19.857878570230497,-20.146365956955464,84.74500128989405,29.869839392773805,6.2973759457187715,4,-10.635009765625,-12.505012512207031,0.899993896484375,3.236663818359375,14.980010986328125,1,0.10711353458260198,-1.597970926711106,255.30999755859372,-3.1818010505735757,249.1999969482422,-1.5685639016339097,246.31333923339844,0.10711353458260198
5233,2021-04-07,253.67333984375,257.00665283203125,253.19000244140625,255.79666137695312,1101000.0,-0.007602512259064498,-1.4703268051316998,22.74873303907144,63.6520801052679,58.213799936619424,-9.843558727201923,-11.519376301017104,-4.256574316299208,-0.20692264639038171,18.4344597407697,3.816650390625,1.4546422807759143,10.646839904785168,-2.4031315654902983,23.696811375060634,4.121854169647435,17.1718256399229,-15.874402090752113,68.88400291788362,11.778368813342837,6.524985735137734,4,-8.691680908203125,-10.561683654785156,0.810821533203125,5.17999267578125,19.856658935546932,2,0.10167932892287723,-1.4991846771062303,255.61666870117188,-1.597970926711106,255.30999755859372,-3.1818010505735757,249.1999969482422,0.10167932892287723
5234,2021-04-08,256.7833251953125,258.0333251953125,255.3166656494141,255.3166656494141,906000.0,0.012259803704552041,-2.7045537302719556,-0.6907383186972572,80.28998622998773,61.93006052636348,-11.014067640692133,-14.021425262860589,-7.5109198574888865,-3.176007971090968,17.86975888920204,4.3599853515625,2.9690027480847903,12.914492034912115,-1.4084447995958271,27.237428869420057,5.753023617658158,20.075960452166072,-16.88861593441129,80.51994414644838,16.634420996093667,7.161468417253969,4,-9.946662902832031,-13.671669006347656,-3.2974929809570312,2.07000732421875,21.010009765625,3,0.09360686528466622,-1.4703268051316998,253.67333984375,-1.4991846771062303,255.61666870117188,-1.597970926711106,255.30999755859372,0.09360686528466622
5235,2021-04-09,261.49334716796875,262.10665893554693,256.16000366210943,257.8599853515625,1065900.0,0.018342398086300005,1.4471906161303525,2.4773041750330798,81.24342621740607,63.559610154080126,-12.901385835441488,-18.29150830242108,-12.196202026114008,-7.733449003446367,18.03969822684837,5.9466552734375,4.4436097019794545,16.74984664916991,0.40004286833288916,33.09965043000696,8.5749447587514,24.92474853958842,-19.712443549954543,94.90463139266264,25.23630143729629,8.174901890418521,4,-11.353347778320284,-16.706687927246065,-9.076683044433594,-3.4450149536132812,10.84332275390625,4,0.09255802630390408,-2.7045537302719556,256.7833251953125,-1.4703268051316998,253.67333984375,-1.4991846771062303,255.61666870117188,0.09255802630390408
5236,2021-04-12,259.75332641601557,261.8866577148437,259.10665893554693,259.37667846679693,1008600.0,-0.006654168340410882,-5.065317264798427,0.10366376052005136,76.62346639410109,65.59395760679782,-9.640206975266068,-16.19325497420715,-10.522396112283843,-5.91653150442329,18.0636286290277,2.7799987792967613,5.643209631688734,14.25532608032222,-3.4180523184995764,31.92870447914399,5.418636880911322,23.09201527973312,-15.53333215989744,73.60745565248827,0.46426057977269863,8.83668919941089,4,-9.613327026367102,-14.966667175292883,-12.11833190917963,-5.446662902831974,11.786682128906364,0,0.07125995274447328,1.4471906161303525,261.49334716796875,-2.7045537302719556,256.7833251953125,-1.4703268051316998,253.67333984375,0.07125995274447328
5237,2021-04-13,264.82333374023443,265.6099853515625,259.64999389648443,259.64999389648443,1286100.0,0.019518546284557958,-1.3041175082585905,13.73521309350601,81.56839846732703,68.77232420494242,-12.32079819601364,-20.76838269567679,-15.410651049973495,-10.904980214144786,18.30933949132093,5.959991455078068,7.5292489806040805,18.3351669311524,-1.331989137532048,38.00232299983682,8.501588896810176,28.168744965494625,-18.45693972258485,93.66624240130962,16.441383977098624,9.83357803434221,4,-10.808341979980526,-18.285011291503963,-19.15333557128912,-12.481666564941463,7.496673583984318,1,0.05321782848534906,-5.065317264798427,259.75332641601557,1.4471906161303525,261.49334716796875,-2.7045537302719556,256.7833251953125,0.05321782848534906
5238,2021-04-14,261.94332885742193,266.75,261.60000610351557,264.0,1113000.0,-0.010875193066021471,-2.7545748834724586,-0.39755191127889417,76.53319677551109,71.37919619785673,-7.0849971163662815,-17.21692691453876,-12.362171185835905,-7.911221418604384,18.82877102323172,5.149993896484432,7.709479166276367,14.46849594116216,-6.246995654267664,35.183987536591985,4.110750143447262,24.82624173887706,-12.882832053024543,57.95914826603713,-20.39607314267961,10.357745797714912,4,-4.254997253418026,-13.56666564941412,-17.080001831054744,-10.408332824707088,15.610015869140568,2,0.0330352021859972,-1.3041175082585905,264.82333374023443,-5.065317264798427,259.75332641601557,1.4471906161303525,261.49334716796875,0.0330352021859972
5239,2021-04-15,268.239990234375,269.33334350585943,263.10000610351557,264.22000122070307,1236900.0,0.02403825821569372,1.0085848727265574,-1.9546095291796701,82.70885380763833,74.38157724675253,-11.112915857249789,-22.568346037805384,-18.539766134621516,-13.972425494359527,19.140375482517584,7.3900146484375,8.843784670232111,19.430490875244146,-3.0419339233659457,41.90291567385424,8.194278475939086,30.666703274549207,-16.349172918681205,91.70025760776858,8.08261263450126,11.23621239930505,4,-8.538314819335938,-17.969985961914034,-23.376663208007812,-16.704994201660156,6.756683349609432,3,0.019721177816550695,-2.7545748834724586,261.94332885742193,-1.3041175082585905,264.82333374023443,-5.065317264798427,259.75332641601557,0.019721177816550695
5240,2021-04-16,270.85665893554693,271.13333129882807,267.2833251953125,269.2166748046875,1618200.0,0.009754953759451013,2.510651027535576,0.4079573663713673,80.34864044624454,76.50100083543332,-11.549029401094003,-23.41223053712511,-20.870827657824236,-16.339064238062235,18.90984126268319,3.850006103515568,10.453161388091786,20.159660339355526,-3.0874894458609674,43.40681012457199,8.536085446747279,31.783235231963772,-15.82618690562333,97.69951026415377,15.140959163536891,11.623574892608232,4,-8.694992065429744,-19.686660766601648,-25.993331909179744,-19.321662902832088,7.450012207031136,4,0.02561013656688882,1.0085848727265574,268.239990234375,-2.7545748834724586,261.94332885742193,-1.3041175082585905,264.82333374023443,0.02561013656688882
5241,2021-04-19,270.39666748046875,271.89334106445307,267.50665283203125,269.58999633789057,1557900.0,-0.0016982837227850212,1.3087721552534544,0.49187740746945324,83.71462001711728,78.52029649562235,-9.749168922608305,-21.323056034868728,-20.249876584291144,-15.612094577434505,18.69651631098416,4.386688232421818,11.914834243398786,17.97133560180663,-5.756724691206102,41.69939589481936,6.1073054553002635,29.835365748312995,-12.145623596764267,87.77561753782533,4.066987505467182,11.864030146506364,4,-7.8549957275390625,-18.846664428710966,-25.533340454101562,-19.023338317871065,11.606658935546875,0,0.007174653665235731,2.510651027535576,270.85665893554693,1.0085848727265574,268.239990234375,-2.7545748834724586,261.94332885742193,0.007174653665235731
5242,2021-04-20,270.3699951171875,274.84332275390625,268.88333129882807,268.8866577148437,2079600.0,-9.864161244954595e-05,-7.000040963460059,1.8388378163658472,83.33593016260461,80.70739094643753,-8.280431506495802,-19.780272859752444,-20.115114601599288,-15.25367002244002,18.96650033898023,5.959991455078182,13.179884392906843,16.33833007812501,-7.695088349217315,40.37174850546734,4.321620864453848,28.355039291796174,-9.390491797333311,66.22199895381354,-17.078144115634274,12.01670921367116,4,-5.290000915527344,-17.345001220703125,-25.57083511352539,-18.996665954589815,9.42333984375,1,0.004327452930667608,1.3087721552534544,270.39666748046875,2.510651027535576,270.85665893554693,1.0085848727265574,268.239990234375,0.004327452930667608
5243,2021-04-21,297.1266784667969,297.92999267578125,273.33334350585943,280.30667114257807,6293700.0,0.09896321275595743,1.66968420215831,11.339299674936854,89.13934421412613,81.69065294467512,-31.54202842040121,-44.05547629622146,-46.533738655231105,-41.55046083827364,19.838023363619158,27.55999755859375,14.439272100402661,40.08567962646487,10.607558713604249,69.56380053932548,25.346619170034558,54.824740082895175,-33.37441126013226,97.69361321079569,14.621254133194498,14.739060456430314,4,-20.081680297851562,-32.558349609375,-53.48918533325195,-45.75334930419919,-19.006683349609375,2,-0.08348853516144361,-7.000040963460059,270.3699951171875,1.3087721552534544,270.39666748046875,2.510651027535576,270.85665893554693,-0.08348853516144361
5244,2021-04-22,286.5533447265625,295.96331787109375,286.1866760253906,294.96331787109375,3642900.0,-0.03558527223066543,-1.1385343515526956,-0.49999818563823634,75.72542774495638,81.07754200329182,-18.217489198576004,-31.179826721857296,-35.838820786925794,-30.582192466095023,20.67050008217875,10.94000244140625,15.392761729888576,27.03584518432615,-3.6584661918294614,57.73015656048176,11.688689496248344,42.383000872403954,-17.670013427734432,62.87802595023052,-19.68858664725242,15.347155688077798,4,-8.035018920898438,-21.985015869140625,-43.29584884643555,-35.180015563964815,-5.826690673828068,3,-0.031407764612163436,1.66968420215831,297.1266784667969,-7.000040963460059,270.3699951171875,1.3087721552534544,270.39666748046875,-0.031407764612163436
5245,2021-04-23,291.84332275390625,294.3066711425781,280.9066772460937,283.7300109863281,2500500.0,0.018460709409592102,1.0552124410536134,-0.9647250506208769,75.4481124855872,80.94694712456806,-20.953013092742935,-33.70799556948111,-41.03715758319737,-35.46082756652186,20.741601330614177,13.399993896484432,16.878527137591732,29.475323486328136,-2.1418341696942207,61.09248114235049,13.66674465831693,45.283902314339315,-18.509979248046818,79.99341967997175,-1.368583884921506,15.808578828011179,4,-13.053329467773438,-27.274993896484375,-48.5858268737793,-40.469993591308565,-13.163330078125,4,-0.05772497726160952,-1.1385343515526956,286.5533447265625,1.66968420215831,297.1266784667969,-7.000040963460059,270.3699951171875,-0.05772497726160952
5246,2021-04-26,288.64666748046875,290.69000244140625,286.72332763671875,288.8133239746094,1753500.0,-0.010953326748315062,1.023806743427455,-0.020541117969434697,72.1173113965375,79.8968263389248,-14.781227309377414,-28.419279472537085,-37.89952935706458,-31.847176319698576,21.88022567102837,5.1199951171875,17.52445412483837,24.025501251220703,-8.368394980919504,56.41939748336091,7.828553135150628,40.22244936729081,-10.393994140624955,68.03995793238299,-12.361476409862632,16.196948116070097,4,-8.881668090820312,-24.078338623046875,-45.3891716003418,-37.273338317871065,-14.79998779296875,0,-0.03582233056125739,1.0552124410536134,291.84332275390625,-1.1385343515526956,286.5533447265625,1.66968420215831,297.1266784667969,-0.03582233056125739
5247,2021-04-27,287.1266784667969,289.0,286.1666564941406,289.0,1531200.0,-0.005265915684873557,2.0249409464852977,11.240615271928219,72.52851003836953,79.45186114590905,-10.912350798331772,-24.5500448918001,-36.553945111683106,-29.95524679291799,23.174257338494446,2.833343505859375,17.797602827540743,20.215011596679688,-11.715676190928718,52.145699384288065,4.249667702875513,36.18035549048389,-6.220001220703182,56.07810586575637,-24.715252371497726,15.96534389380419,4,-6.6116790771484375,-22.558349609375,-43.235015869140625,-35.828346252441406,-14.910003662109375,1,-0.017843524949123446,1.023806743427455,288.64666748046875,1.0552124410536134,291.84332275390625,-1.1385343515526956,286.5533447265625,-0.017843524949123446
5248,2021-04-28,289.5966796875,291.9433288574219,286.99334716796875,287.5233459472656,1712100.0,0.008602478996004415,-2.159564832039582,-1.1067687545817382,72.28965514953906,78.29417240612024,-10.110427027677872,-24.542565082707256,-39.00281466168036,-32.129002105794825,24.49049194784887,4.949981689453125,18.6635514649563,20.31334533691404,-10.916146146880408,51.54283682070849,4.698599595016844,35.92809107881126,-5.285339355468807,57.71541380204971,-22.157774727169198,15.614745741897222,4,-6.990020751953125,-25.028350830078125,-45.284183502197266,-38.29834747314453,-12.446685791015568,2,-0.03385171659129915,2.0249409464852977,287.1266784667969,1.023806743427455,288.64666748046875,1.0552124410536134,291.84332275390625,-0.03385171659129915
5249,2021-04-29,287.739990234375,291.23333740234375,285.94000244140625,291.23333740234375,1154400.0,-0.006411293993869416,2.0305232812090503,-1.6848938017927848,68.54798429637778,76.98298838946837,-5.807492840981013,-20.472816520958474,-37.01836262959705,-30.02345421708219,26.649886352276475,5.2933349609375,18.855281569425074,16.385323333740246,-13.910775102471405,46.681421769951925,1.2372741156344205,31.53337255184607,10.19000244140625,50.9948962743488,-25.862527259641958,15.148049218105838,4,-5.02166748046875,-23.171661376953125,-43.427494049072266,-36.44165802001953,-10.699981689453068,3,-0.0334329444765451,-2.159564832039582,289.5966796875,2.0249409464852977,287.1266784667969,1.023806743427455,288.64666748046875,-0.0334329444765451
5250,2021-04-30,288.3333435058594,288.63665771484375,285.0899963378906,285.65667724609375,1432800.0,0.002062116117405477,1.1604283045349346,-0.7662182231152267,70.5296483099446,75.51799153311586,-4.091317101049981,-18.95595835772974,-37.33977777223009,-30.47704240877289,29.083697089565547,3.546661376953125,19.60504670648413,15.022009277343727,-14.288235474078817,44.33225402876624,0.3668869016324834,29.67713165305497,9.356849365234382,47.32511021062475,-28.70648092394361,14.655122375711263,4,-4.9266815185546875,-23.7650146484375,-46.053348541259766,-37.035011291503906,-10.443328857421875,4,-0.026381580987598685,2.0305232812090503,287.739990234375,-2.159564832039582,289.5966796875,2.0249409464852977,287.1266784667969,-0.026381580987598685
5251,2021-05-03,289.1833190917969,291.663330078125,286.71331787109375,291.15667724609375,1133400.0,0.0029478921015606563,2.314743478394147,-0.7372447525339475,68.62764224606661,73.88373732016719,-2.2307444320812806,-18.06427859534756,-37.715566588249544,-31.095999190884413,31.169810271169883,4.95001220703125,19.51877426087401,14.178318786621105,-14.663103585436033,43.019741158678215,-0.24239239940743573,28.599029972649646,8.002865917968734,59.72747918243755,-13.492087581566807,14.420711186028559,5,-3.5516510009765625,-22.759986877441406,-48.02165222167969,-38.11666107177737,-9.103332519531307,0,-0.036320651028566076,1.1604283045349346,288.3333435058594,2.0305232812090503,287.739990234375,-2.159564832039582,289.5966796875,-0.036320651028566076
5252,2021-05-04,282.9966735839844,287.3599853515625,278.03668212890625,287.239990234375,1971000.0,-0.021393507506733633,3.1591189103458603,2.1503023367304333,65.3241620619278,71.23760596992294,6.632869995347278,-10.246564969106203,-31.02281953401979,-24.717074177077507,32.559123715433,11.146636962890625,19.56616091065314,6.622673034667969,-20.913551975672135,34.1588980450081,-7.145439470502083,20.39078553983802,13.70566387890625,35.666336766200054,-37.852544744211464,13.768112505170063,5,4.003326416015625,-14.94500732421875,-42.09917449951172,-31.930015563964872,3.383331298828125,1,-0.032332513950093955,2.314743478394147,289.1833190917969,1.1604283045349346,288.3333435058594,2.0305232812090503,287.739990234375,-0.032332513950093955
5253,2021-05-05,279.4666748046875,286.99334716796875,278.84332275390625,284.7099914550781,1468500.0,-0.012473640536447061,-1.5115557331954013,1.2356647128627423,58.514528645307735,69.32528384773975,8.263333385273256,-4.938304952461863,-27.05287253171028,-20.950353527612265,34.09187585382978,8.1500244140625,19.541616939883284,1.803007507324196,-23.589230628334917,27.19524564298331,-10.89311156050536,14.499126575153753,16.11572333816406,10.49408982392647,-58.216484020263806,12.696119067829564,5,6.7050018310546875,-11.415008544921875,-40.222511291503906,-28.400016784667997,8.623321533203125,2,-0.025942270236931964,3.1591189103458603,282.9966735839844,2.314743478394147,289.1833190917969,1.1604283045349346,288.3333435058594,-0.025942270236931964
5254,2021-05-06,280.82000732421875,280.89666748046875,275.22000122070307,278.086669921875,1263900.0,0.004842554198911442,2.9330373189555314,-0.5212993196091099,57.70402102613302,67.35371813002263,6.717631034407418,-4.636241033532542,-28.09190400256665,-22.080961501492197,35.35459739926109,5.676666259765682,19.70609019519395,1.9545059204101562,-21.476121988527836,25.38513382934812,-9.760808034058812,13.669819874879124,13.709647857796085,34.056401547841325,-29.707214773880366,11.715313954468987,5,2.76165771484375,-10.645011901855469,-41.575843811035156,-31.12500762939453,10.1099853515625,3,-0.013068917213926001,-1.5115557331954013,279.4666748046875,3.1591189103458603,282.9966735839844,2.314743478394147,289.1833190917969,-0.013068917213926001
5255,2021-05-07,285.6966552734375,287.760009765625,281.76666259765625,281.76666259765625,1471800.0,0.017365742546927798,-2.0500551336408392,1.437800058057745,61.07411517521554,66.12669632765352,0.9804954692174874,-8.017740528883508,-32.40928176578723,-26.714538370376943,36.40715968587342,6.94000244140625,16.541587890530707,5.6209884643554915,-16.495002198358975,27.736979127069958,-5.437006867001742,16.678983795712725,7.28822759167241,63.71370507502587,2.8640371282723507,11.05799533135724,5,-2.114990234375,-12.418327331542969,-45.63665771484375,-36.498329162597656,5.09002685546875,4,-0.030300133266279894,2.9330373189555314,280.82000732421875,-1.5115557331954013,279.4666748046875,3.1591189103458603,282.9966735839844,-0.030300133266279894
5256,2021-05-10,278.26333618164057,287.3333435058594,277.68667602539057,286.34332275390625,1508400.0,-0.02601822231584261,-1.0895368476022567,-2.055980058705694,55.159950094022534,64.19685633383719,7.583536392479175,0.9206035302979103,-24.43791506175623,-19.10439905891411,37.289799600659165,9.646667480468807,14.679137105569623,-2.737831115722713,-22.719201146162106,17.24353891471668,-12.72851613094241,7.252853899496984,13.300356151916787,24.269002290033498,-34.418064428032416,9.990685015219682,5,5.318328857421932,-4.263336181640568,-37.025005340576115,-29.065010070800724,12.209991455078182,0,-0.001341612367356193,-2.0500551336408392,285.6966552734375,2.9330373189555314,280.82000732421875,-1.5115557331954013,279.4666748046875,-0.001341612367356193
5257,2021-05-11,278.91665649414057,280.27334594726557,273.663330078125,274.3866577148437,1454100.0,0.0023478490607671265,-1.211945282700962,-0.5606443449851716,31.928492426821236,59.712282697979646,6.306330118370795,1.451684241733176,-24.775320056665862,-19.59499789393766,37.553171835631694,6.610015869140568,12.366705190146718,-2.7891769409180256,-21.308889077862716,15.730535196026665,-12.04903300939037,6.47067912755432,11.339540550388449,37.26640976792478,-15.805547079163127,9.259856068472347,5,3.746673583984432,-3.356658935546818,-35.80998611450187,-29.718330383300724,16.086669921875057,1,0.004170887794036959,-1.0895368476022567,278.26333618164057,-2.0500551336408392,285.6966552734375,2.9330373189555314,280.82000732421875,0.004170887794036959
5258,2021-05-12,270.5966796875,275.16000366210943,268.08999633789057,274.68331909179693,1708200.0,-0.029829616170002238,1.805553705396861,-0.9021281469155805,33.4233285989652,55.80954317604492,13.016555896407908,11.018091377010876,-16.130622646454867,-11.14609453700757,37.4342582890826,10.82666015625,10.162801341345528,-11.541821289062511,-28.451901991935813,5.36825941381079,-19.996861640499162,-3.0867809376258606,18.000230660388638,12.74367889385904,-37.47319631717208,8.45504035143665,5,9.279983520507812,4.96331787109375,-26.55002212524414,-21.398353576660156,22.356658935546875,2,0.05832785980057098,-1.211945282700962,278.91665649414057,-1.0895368476022567,278.26333618164057,-2.0500551336408392,285.6966552734375,0.05832785980057098
5259,2021-05-13,273.52999877929693,275.69000244140625,271.07000732421875,271.07000732421875,1186500.0,0.01084018878274673,-2.7561066382165764,-0.6019595104211061,29.995593030721537,51.305759256131246,8.778752775762484,8.960833304128755,-18.452895110514078,-14.005144183280777,37.03228904235038,5.09332275390625,7.9776567764715764,-8.873002624511685,-25.015818783008513,7.269813533985143,-16.94441070376007,-0.8015945452632991,12.606081887391952,27.6563229679144,-18.01765806261256,8.071408079248405,5,6.346664428710881,3.0933303833007244,-29.483341217041072,-24.331672668457088,24.470001220703068,3,0.053229984365779526,1.805553705396861,270.5966796875,-1.211945282700962,278.91665649414057,-1.0895368476022567,278.26333618164057,0.053229984365779526
5260,2021-05-14,277.7933349609375,279.81332397460943,273.836669921875,274.32333374023443,1086900.0,0.01558635689199317,-1.6901695753405155,1.4105745016064646,38.41443789295371,47.94873655022981,3.199553949501251,5.52720362721891,-21.849833306521845,-18.21821720127923,36.57846724665623,6.2833251953125,5.607157280165666,-4.956500244140614,-20.334749175047477,10.42174868676625,-12.645624709594017,2.73262422131279,6.177215586295574,50.42438063580988,7.26644206686538,7.689124465453428,5,0.1316680908203125,-0.7483367919921875,-32.819175720214844,-28.595008850097656,22.8599853515625,4,0.04728931929447122,-2.7561066382165764,273.52999877929693,1.805553705396861,270.5966796875,-1.211945282700962,278.91665649414057,0.04728931929447122
5261,2021-05-17,272.336669921875,276.260009765625,270.5333251953125,276.260009765625,2046300.0,-0.01964289402346464,1.9192906036092097,-1.1306450903654377,35.43619094784556,44.62785087088734,6.722115563684042,11.738499813838644,-15.617446849486782,-12.743466947954516,35.858337984122855,7.260009765625,3.5010210366135084,-10.510165405273426,-25.58174998839081,4.561419177843959,-18.045957696832147,-2.974373113714705,9.728214120236998,34.85637136043972,-6.391835597266002,7.535792291558706,5,5.5883331298828125,6.1816558837890625,-24.873340606689425,-23.138343811035156,29.470001220703125,0,0.06774707281367576,-1.6901695753405155,277.7933349609375,-2.7561066382165764,273.52999877929693,1.805553705396861,270.5966796875,0.06774707281367576
5262,2021-05-18,271.54000854492193,274.66665649414057,271.19000244140625,273.8866577148437,1588200.0,-0.0029252813335112204,-1.2822713932266512,0.5981253889234309,31.613564820713336,41.638854890376855,6.395276825248402,13.30970550234423,-13.732390077742082,-12.071444865524143,34.77739414422797,3.476654052734318,1.0264977364225842,-11.365327453613247,-26.24080701213586,3.5101521049093662,-18.803067232874582,-3.927587674351912,8.847888972683506,29.428608616426562,-9.334398214855792,7.43773977926132,5,6.384994506835881,7.249984741210881,-24.076679229736357,-22.341682434082088,29.983337402343693,1,0.06972570706340164,1.9192906036092097,272.336669921875,-1.6901695753405155,277.7933349609375,-2.7561066382165764,273.52999877929693,0.06972570706340164
5263,2021-05-19,272.32000732421875,272.34332275390625,265.9033203125,267.24667358398443,1473600.0,0.0028725003857683618,1.515643347181575,-2.161948111060618,33.94639754875979,38.999118948446494,5.023151480107174,11.14750268663488,-13.584842152667306,-12.943007270461578,31.944382474528055,6.44000244140625,-1.4107252609194347,-9.344995117187523,-23.338328434698383,4.648338200323337,-16.341661775942953,-2.3483284584320927,6.592142051820929,46.13001669580918,8.546022662672605,6.996666658755417,5,4.51165771484375,7.4449920654296875,-22.043350219726562,-23.121681213378906,30.46331787109375,2,0.08329655729184293,-1.2822713932266512,271.54000854492193,1.9192906036092097,272.336669921875,-1.6901695753405155,277.7933349609375,0.08329655729184293
5264,2021-05-20,277.5533447265625,278.97000122070307,273.24667358398443,273.89334106445307,3236100.0,0.019217601577518506,-1.310896981720285,0.7214198492568301,39.765798246239214,36.63152817856023,-0.8071752873706259,5.486639432757443,-17.993485962666853,-18.224301986547516,29.015966675301314,6.649993896484318,-3.199713652654225,-3.6616577148437273,-17.571694842254544,10.24837941256709,-10.616676278549107,3.293360848861653,-11.6500244140625,83.75284936694108,45.44295290811597,6.955018563705398,5,-0.9350128173828125,2.9616546630859375,-24.52084732055664,-28.355018615722656,26.58331298828125,3,0.05548480747604034,1.515643347181575,272.32000732421875,-1.2822713932266512,271.54000854492193,1.9192906036092097,272.336669921875,0.05548480747604034
5265,2021-05-21,274.99667358398443,281.00332641601557,274.69332885742193,280.0,1521000.0,-0.00921145859401129,-1.2495471334773127,-1.3670277075984991,36.954384066471285,34.60868750883232,0.08055899334976857,7.079457068336978,-14.755820184035315,-15.721148620316967,27.013608046643117,6.309997558593636,-4.263584827188652,-5.375996398925736,-18.599494804650533,7.847502006799061,-11.987745601788163,1.2357528039366912,-9.093353271484432,60.220858250960084,23.60310929649586,6.611749202862409,5,-1.5433502197266193,6.919982910156193,-20.010833740234432,-25.798347473144588,31.910003662109318,4,0.08364947152348123,-1.310896981720285,277.5533447265625,1.515643347181575,272.32000732421875,-1.2822713932266512,271.54000854492193,0.08364947152348123
5266,2021-05-24,278.30667114257807,280.1199951171875,277.42001342773443,277.68331909179693,2175900.0,0.012036500352731627,-3.695769863595716,-0.12458752416908006,45.44629734983162,36.11066583361125,-3.601367301100595,3.1147913429688856,-17.353704394297154,-19.11338225516249,24.903039469577813,5.123321533203068,-5.336246782384876,-1.5489990234375455,-14.20686833208049,11.108870285205398,-7.877933677759017,4.7799356308839265,-11.799350585937418,82.14136302362375,43.52770470783305,6.328934654321479,5,-4.853347778320256,3.609985351562557,-21.640838623046818,-29.006675720214815,28.239990234375057,0,0.08029505393520964,-1.2495471334773127,274.99667358398443,-1.310896981720285,277.5533447265625,1.515643347181575,272.32000732421875,0.08029505393520964
5267,2021-05-25,282.0033264160156,282.2533264160156,279.45999145507807,280.0966796875,2028900.0,0.013282668569391642,1.3213502238115638,3.058699696465847,52.45498703113769,38.22529454829708,-7.614923900918086,-1.0386234756756494,-20.292107062074138,-22.878159201112908,22.87476891212196,3.946655273437557,-7.111177737053367,2.4038238525390625,-9.834900643791002,14.642548348869127,-3.7155383956259698,8.523186100704095,-14.916165624999962,98.47094858303298,53.97464442095604,6.1193622481650305,5,-7.9250030517578125,-0.086669921875,-24.957489013671875,-32.32332611083987,27.149993896484375,1,0.07022379834395398,-3.695769863595716,278.30667114257807,-1.2495471334773127,274.99667358398443,-1.310896981720285,277.5533447265625,0.07022379834395398
5268,2021-05-26,279.7933349609375,283.2300109863281,278.39999389648443,282.3699951171875,1485300.0,-0.007836756690656643,1.2482492151653926,-1.3514093186292555,49.02258723558547,40.33940501550418,-4.428947712934246,0.42084583313339863,-17.243321289397386,-20.764734927743177,20.46573868362033,4.830017089843693,-8.008922206312207,0.6839996337890852,-10.618296679875414,11.986295947453584,-4.967148523043193,6.335147790621363,-11.796204232421815,65.57588022033765,18.9427747401553,5.651148156832251,5,-5.2266693115234375,2.123321533203125,-20.740840911865234,-28.638343811035156,32.926666259765625,2,0.07766450544421266,1.3213502238115638,282.0033264160156,-3.695769863595716,278.30667114257807,-1.2495471334773127,274.99667358398443,0.07766450544421266
5269,2021-05-27,278.1199951171875,282.17999267578125,276.39999389648443,279.56668090820307,3920400.0,-0.005980627965936458,-1.3656097972234857,0.5614577411407776,42.318345352678115,40.77317251102912,-2.2753202245758075,1.4087545072273997,-14.711952486824714,-19.102337536398977,18.032874537310388,5.779998779296818,-7.401392325368988,-0.5083404541015852,-11.057846892440011,10.04116598423684,-5.783093673270798,4.766412765067628,-8.90423396804681,40.14049261788113,-4.15308011873298,5.274753219169214,5,-3.5533294677734375,2.813323974609375,-7.313331604003906,-15.421669006347656,37.893341064453125,3,0.08867873763528933,1.2482492151653926,279.7933349609375,1.3213502238115638,282.0033264160156,-3.695769863595716,278.30667114257807,0.08867873763528933
5270,2021-05-28,280.72665405273443,284.7733459472656,279.663330078125,279.663330078125,1575900.0,0.009372425504497128,-8.611399707258272,-0.7350068558169651,52.76839940569869,42.698973450790575,-4.9418149350843805,-1.894109737095107,-16.140514519697717,-21.73177071330781,15.761267653377947,6.653350830078125,-6.197417744929794,2.4786529541016193,-7.101590797959204,12.058896706162443,-2.3114689219287925,7.268774830132031,-10.389752916618761,51.67178126526214,4.645083378846991,4.790121876030408,5,-5.388320922851619,-0.6216583251953693,-9.183326721191463,-18.028327941894588,37.50335693359369,4,0.08339074086535359,-1.3656097972234857,278.1199951171875,1.2482492151653926,279.7933349609375,1.3213502238115638,282.0033264160156,0.08339074086535359
5271,2021-06-01,278.67999267578125,284.25665283203125,276.25,284.25665283203125,1493700.0,-0.007290584443644277,1.8714867349619122,-5.244554142869163,49.74210227714883,44.71325539039452,-2.1240989232541096,-0.7111375633981538,-13.003043239508202,-19.654763555953423,12.939657714648762,8.00665283203125,-5.03454785762591,0.9571578979492301,-7.135067454407874,9.049383250306335,-3.088954778229322,5.003270574127782,-6.8994470585506065,28.5098445002202,-18.935551579656018,4.04611267617855,6,-3.3416595458984375,0.2433319091796875,-7.000831604003906,-15.981666564941406,38.610015869140625,1,0.1012870866662885,-8.611399707258272,280.72665405273443,-1.3656097972234857,278.1199951171875,1.2482492151653926,279.7933349609375,0.1012870866662885
5272,2021-06-02,273.8466796875,279.29998779296875,272.97665405273443,278.739990234375,1195800.0,-0.017343595217846786,1.103114025293824,0.8774625689519306,53.8328539386663,46.922861655939684,3.431705431585101,3.5853564764450994,-7.1903944746255775,-14.900973081200846,11.523142201967973,6.323333740234318,-4.736259670162838,-3.4186553955078125,-11.286974430781925,4.4496636397663,-7.352814913144869,0.5155041221292436,10.926666259765625,7.37516621222346,-42.623176731144056,3.9341595176370525,6,5.0283203125,5.0766448974609375,-1.6800155639648438,-11.148353576660156,43.079986572265625,2,0.11940981620360969,1.8714867349619122,278.67999267578125,-8.611399707258272,280.72665405273443,-1.3656097972234857,278.1199951171875,0.11940981620360969
5273,2021-06-03,272.2166748046875,274.9466552734375,270.3699951171875,270.9633178710937,1260900.0,-0.005952253591946288,-2.751357030292418,-0.25613680586739673,48.40202146976143,47.88244201410882,5.638454912879183,4.8953474654740035,-4.5377861996062165,-13.416874400379811,10.154086717992053,4.57666015625,-3.799739738685332,-4.686160278320301,-12.791903013595515,3.419582456954913,-8.73903164595788,-0.6332889106827224,12.320737304687498,12.821181052145375,-38.35078304389017,4.052871367637606,6,5.3549957275390625,6.7066497802734375,0.32498931884765625,-9.518348693847656,47.466644287109375,3,0.13568840165399187,1.103114025293824,273.8466796875,1.8714867349619122,278.67999267578125,-8.611399707258272,280.72665405273443,0.13568840165399187
5274,2021-06-04,277.14999389648443,278.5966796875,273.70999145507807,273.85333251953125,1374600.0,0.01812276597433482,-1.727446154370192,2.6302654005355968,49.22977656541955,49.24637451399196,0.7173394607238492,-0.3446896994590247,-8.372778763072006,-18.44175009243628,9.17191551984339,6.3800048828125,-2.4088450591655146,0.4306594848633267,-7.4651483210615766,8.32646729078823,-3.5172444180991533,4.378563387825807,6.820721533203084,47.07237127862251,-4.020900794005783,3.9479039029624565,6,0.42167663574213066,1.6333312988280682,-3.562500000000057,-14.451667785644588,41.60000610351557,4,0.12834208229318622,-2.751357030292418,272.2166748046875,1.103114025293824,273.8466796875,1.8714867349619122,278.67999267578125,0.12834208229318622
5275,2021-06-07,277.04000854492193,281.06332397460943,276.26998901367193,278.3866577148437,1089000.0,-0.0003968441421058344,-2.3209924834287867,-0.4084887757463135,56.45768579375337,50.46986211887214,1.2825242883012606,-0.9660192947918063,-7.07249868291774,-18.290659735426402,7.546912143888274,4.7933349609375,-1.1534559695423923,0.7535064697266307,-5.9255515276441315,7.432564467097393,-2.586022528958722,4.093035468411983,6.386678072265568,48.03181272772864,-4.904009571793779,3.3395289986853753,6,0.5316619873046307,1.7433166503905682,-3.3966827392578693,-14.341682434082088,41.31997680664057,0,0.14067761490990272,-1.727446154370192,277.14999389648443,-2.751357030292418,272.2166748046875,1.103114025293824,273.8466796875,0.14067761490990272
5276,2021-06-08,277.8900146484375,280.3800048828125,275.39666748046875,278.45001220703125,1242900.0,0.003068170940291326,1.254912520540757,0.4158451741564473,58.7058082234422,51.16439780690598,0.41035302669843077,-1.9451569417292944,-6.979873423467438,-19.21672214181831,6.438214913275451,4.98333740234375,-0.5004581669383015,1.6221786499023665,-5.035670469634113,8.280027769438846,-1.7067459098658446,4.951103209670578,5.014404308749988,70.32440161073482,13.819603002059068,3.3289245597682258,6,-0.3183441162109375,0.893310546875,-3.9025192260742188,-15.191688537597656,39.99664306640625,1,0.14516533236692686,-2.3209924834287867,277.04000854492193,-1.727446154370192,277.14999389648443,-2.751357030292418,272.2166748046875,0.14516533236692686
5277,2021-06-09,280.07998657226557,281.32333374023443,278.25,278.760009765625,1085100.0,0.007880714701457014,-1.6267850854885262,-2.357111716621152,60.24286827219996,52.411095699863154,-2.3257090731282233,-4.262022561055176,-8.109258812547068,-21.394624315965757,5.911951522952114,3.433319091796932,0.6577168937527631,3.7539840698241846,-3.020606395999721,10.52857453564809,0.36668883691220344,7.141279302736166,2.3230554313219045,88.6486923233366,29.557933902373904,3.3872952329119568,6,-2.5083160400390057,-3.248321533203068,-4.0524864196776775,-17.381660461425724,36.62335205078131,2,0.13285498342115742,1.254912520540757,277.8900146484375,-2.3209924834287867,277.04000854492193,-1.727446154370192,277.14999389648443,0.13285498342115742
5278,2021-06-10,286.3800048828125,286.5433349609375,280.3800048828125,281.02334594726557,1189200.0,0.022493639719314285,1.1689192454532273,4.058146255751264,61.331748422271716,54.5236960409291,-8.485492316922034,-9.822574482976336,-13.280911529370371,-27.546181191116034,6.353998359335135,6.463348388671932,1.1887687846387394,9.26483612060548,1.6725440855852867,16.857128155625674,5.468690103095355,13.060982138115605,-16.010009765625,98.72729910135712,40.98991772417871,3.796146017510098,6,-7.92333984375,-9.54833984375,-8.854171752929688,-23.681678771972656,24.350006103515625,3,0.10666478404961577,-1.6267850854885262,280.07998657226557,1.254912520540757,277.8900146484375,-2.3209924834287867,277.04000854492193,0.10666478404961577
5279,2021-06-11,288.0899963378906,288.1000061035156,285.1233215332031,286.6666564941406,1335600.0,0.0059710574269242755,3.124661705006766,0.26571410666165035,67.18287679681646,56.12530463994219,-9.646997245576017,-10.947102431936628,-13.953190354126491,-29.09620737071316,6.824287172790819,2.9766845703125,1.0541729162086426,10.246827697753929,1.4115218804726055,19.082133515035252,5.829174789113267,14.66448060639459,-17.396534423828143,99.92120366210784,40.74241829368222,4.417652908640652,6,-8.854995727539062,-11.088333129882812,-10.978324890136719,-25.39167022705078,30.260009765625,4,0.10966476849425755,1.1689192454532273,286.3800048828125,-1.6267850854885262,280.07998657226557,1.254912520540757,277.8900146484375,0.10966476849425755
5280,2021-06-14,290.92999267578125,291.13665771484375,286.5466613769531,287.42999267578125,1263900.0,0.009858017890214121,1.345826314804417,2.4590051457975988,66.7729877856417,58.01762525199696,-12.166924641522087,-13.441631527883146,-15.794137513300427,-31.865399252799534,6.959555956806099,4.589996337890625,1.3883481223606395,12.429991149902321,1.83275835964605,23.027223940158592,7.1313747547741855,17.728607545030457,-19.54026899414066,98.68700656108949,40.66080245891855,5.298616395128126,6,-10.176666259765625,-12.410003662109375,-14.05166244506836,-28.231666564941406,24.050018310546875,0,0.09562440458045862,3.124661705006766,288.0899963378906,1.1689192454532273,286.3800048828125,-1.6267850854885262,280.07998657226557,0.09562440458045862
5281,2021-06-15,290.78668212890625,291.7833251953125,289.88665771484375,291.6666564941406,1311300.0,-0.0004925946120470925,2.4072530906499274,-0.25142124720982145,62.88767630198604,59.02371662569916,-11.315640093085165,-12.485351638440534,-14.829818556521218,-31.651930881489193,7.578574538260765,1.89666748046875,2.3033923652714066,11.364179992675759,-0.14679504133414412,22.87515502668566,5.608692475670807,17.11966750968071,-18.212142405273482,92.63563793803274,38.08440580017724,5.755487517004963,6,-9.71002197265625,-11.943359375,-12.356685638427734,-28.088356018066406,33.84332275390625,1,0.0948231295215678,1.345826314804417,290.92999267578125,3.124661705006766,288.0899963378906,1.1689192454532273,286.3800048828125,0.0948231295215678
5282,2021-06-16,290.47332763671875,293.8733215332031,288.3333435058594,291.4533386230469,1344600.0,-0.0010776095036174604,-1.1064638342065107,1.1136812900988382,66.59418173265857,61.04506776602106,-9.382431880701688,-11.25803815957454,-13.692055886217759,-30.978979748860183,8.319100825707402,5.53997802734375,2.443117927393871,10.104159545898426,-1.7852484340795058,21.993567525876358,4.15945555590946,16.048863535887392,-16.362085075351615,74.80238562113676,20.751535892235353,5.944703989988962,6,-6.681671142578125,-10.585006713867188,-11.6824951171875,-27.775001525878906,35.013336181640625,2,0.09437468941179183,2.4072530906499274,290.78668212890625,1.345826314804417,290.92999267578125,3.124661705006766,288.0899963378906,0.09437468941179183
5283,2021-06-17,295.0033264160156,297.0899963378906,288.7933349609375,289.7466735839844,1567200.0,0.015595231466354553,-1.3164258205241812,-5.363871329368169,74.09385591061235,63.80774324882026,-11.555399869958876,-14.758187114018256,-17.265361112684104,-35.16159584595039,9.262972747725426,8.296661376953125,3.060785692156742,13.499992370605469,0.5621363891720534,26.437848352038884,7.031064379888733,19.968920361322205,-18.91587595746489,82.56265875080332,25.64713486203801,6.468927990716718,6,-8.759994506835938,-13.506668090820312,-15.89166259765625,-32.30500030517578,27.029998779296875,3,0.07355853396862977,-1.1064638342065107,290.47332763671875,2.4072530906499274,290.78668212890625,1.345826314804417,290.92999267578125,0.07355853396862977
5284,2021-06-18,292.9533386230469,295.3333435058594,291.8666687011719,293.510009765625,2403600.0,-0.006949032805405819,-1.539678281185374,-0.10589840348330914,67.73015246433548,65.06023954555161,-7.853882142360931,-12.116536236501247,-14.363035317924982,-32.86650592099693,10.09254507633289,3.4666748046875,3.868662194659123,10.680004882812511,-3.0752678382075374,24.43527760383256,3.8023685223024586,17.557641243322564,-14.345582658975331,60.76518738928576,3.054739860145986,6.877636360510033,6,-6.7100067138671875,-11.456680297851562,-15.235008239746094,-30.25501251220703,32.073333740234375,4,0.06068090040153162,-1.3164258205241812,295.0033264160156,-1.1064638342065107,290.47332763671875,2.4072530906499274,290.78668212890625,0.06068090040153162
5285,2021-06-21,298.0,300.3166809082031,291.8599853515625,294.9533386230469,1424100.0,0.017226843703757266,1.202257817125555,-5.4730003837508905,75.77381117167234,66.95668431757719,-10.744610344908608,-16.181097783136522,-18.63298400049166,-37.57811058303764,10.922095877977355,8.456695556640625,5.346156374154418,14.576499938964844,-0.4088006027567985,29.561800480686486,7.083849668104051,22.069150209825636,-17.17437519107017,80.66748160032597,18.467604883408626,7.492650270860813,6,-8.716659545898438,-14.889999389648438,-19.750003814697266,-35.301673889160156,26.166656494140625,0,0.0682886110856229,-1.539678281185374,292.9533386230469,-1.3164258205241812,295.0033264160156,-1.1064638342065107,290.47332763671875,0.0682886110856229
5286,2021-06-22,300.6533203125,301.0,295.6933288574219,298.42333984375,1349400.0,0.008903759437919545,2.6305536996826455,0.7319423437140024,87.96982470943402,70.03745725504763,-10.98452629621147,-17.99714713596063,-20.406651019854735,-39.91283095274082,11.821009958354562,5.306671142578125,6.636389866109141,16.11248779296875,-0.5094538556507473,32.73442944158825,7.80151696865903,24.42345861727847,-17.098947649671913,97.26305290065798,26.966271310026627,8.310970824309736,6,-9.96331787109375,-17.20166015625,-23.168319702148438,-37.954994201660156,26.510009765625,1,0.047651862480470486,1.202257817125555,298.0,-1.539678281185374,292.9533386230469,-1.3164258205241812,295.0033264160156,0.047651862480470486
5287,2021-06-23,301.8066711425781,303.78668212890625,299.7300109863281,300.0,1292400.0,0.003836148654135396,-2.457415956824241,0.810173527479746,92.48594982512319,73.49903518869779,-9.757998696980621,-18.54144068675589,-20.812256470135026,-40.643328121261334,12.611530723784348,4.056671142578125,7.782289824599843,16.275671386718727,-1.9880926100838678,34.53943538352132,7.14378938831743,25.407553385120025,-15.46099810580256,86.79406963537701,8.845852811399936,9.131881998401283,6,-7.3516693115234375,-16.961669921875,-23.585006713867188,-39.10834503173828,28.67999267578125,2,0.07562236332891481,2.6305536996826455,300.6533203125,1.202257817125555,298.0,-1.539678281185374,292.9533386230469,0.07562236332891481
5288,2021-06-24,301.5233459472656,304.57000732421875,300.1199951171875,304.42999267578125,1023000.0,-0.0009387638591283887,1.7928864883500446,-1.6088410668738704,90.38896834082112,76.0774898046983,-7.9351576218803075,-17.440890620663026,-19.676215898458224,-39.92636073455344,13.632971635504527,4.45001220703125,8.911001549627656,14.905845642089844,-4.472160221071363,34.28385150525105,5.2168427105092405,24.594848573670447,-12.038291273906509,76.02945625501222,-5.583749595791872,9.689002931580617,6,-5.9650115966796875,-16.28668212890625,-23.165847778320312,-38.82501983642578,29.32666015625,3,0.07947417071739693,-2.457415956824241,301.8066711425781,2.6305536996826455,300.6533203125,1.202257817125555,298.0,0.07947417071739693
5289,2021-06-25,302.7833251953125,304.0633239746094,301.2166748046875,301.6666564941406,1303200.0,0.004178712079784486,-1.823171562173696,-0.3841776471205838,91.09295489774463,78.77970837270975,-7.701608004523507,-17.664062610492067,-20.254248830003974,-40.80340001850902,15.013449036066104,2.846649169921875,9.972802799588976,14.932658386230457,-5.289117712488462,35.15443448494938,4.821770336870998,25.043546435589917,-10.281279991781446,85.94272981785528,0.07832849445537704,10.110888049359458,6,-6.3316497802734375,-15.313323974609375,-24.48499298095703,-40.084999084472656,30.420013427734375,4,0.06357681681308791,1.7928864883500446,301.5233459472656,-2.457415956824241,301.8066711425781,2.6305536996826455,300.6533203125,0.06357681681308791
5290,2021-06-28,304.13665771484375,304.8500061035156,301.5,303.260009765625,1245600.0,0.004469640191243185,1.908818697334252,0.7850564346423984,91.23381666784927,81.92927952447232,-7.805385409490896,-18.101738139826807,-20.980204894281997,-41.69582487285743,16.15962131399849,3.350006103515625,10.657041704061726,15.115490722656261,-6.057737727410256,36.28871917272278,4.528876497623003,25.70210494768952,-9.221020087175134,92.20952787239291,4.1985117299614245,10.586614225033271,6,-7.54498291015625,-16.526657104492188,-25.569992065429688,-40.16999816894531,26.15667724609375,0,0.06868627677241013,-1.823171562173696,302.7833251953125,1.7928864883500446,301.5233459472656,-2.457415956824241,301.8066711425781,0.06868627677241013
5291,2021-06-29,306.90667724609375,308.67999267578125,303.6600036621094,305.0,1241100.0,0.009107812100201285,-1.1889471443019108,2.174963447747685,91.3907228639958,84.68445076128758,-8.994145405803295,-19.65645613584877,-23.06289578963589,-44.04615595686033,18.02369967305998,5.019989013671875,11.116540029149974,16.474176025390648,-5.54287917687202,38.491231227653316,5.465648424259314,27.48270362652198,-10.004165923255755,80.18637924391267,-7.4240795248806535,11.008527601131338,6,-8.170013427734375,-17.381683349609375,-29.22168731689453,-42.338348388671875,32.7933349609375,1,0.05623852632638204,1.908818697334252,304.13665771484375,-1.823171562173696,302.7833251953125,1.7928864883500446,301.5233459472656,0.05623852632638204
5292,2021-06-30,306.5466613769531,308.3333435058594,304.00665283203125,306.6833190917969,1619400.0,-0.0011730467136494838,1.5179284991208908,-0.07167322897659976,88.09824977313582,86.24049452379019,-6.832907757703197,-17.624656014018342,-22.00470361137718,-43.29196056763084,20.198376697017974,4.326690673828125,11.471408118996578,14.479161071777355,-7.206042034867153,36.16436417842186,3.636559518455101,25.32176262509961,-7.288653783526456,75.07789827946408,-10.666736706445647,10.842601553322242,6,-6.27667236328125,-17.02166748046875,-28.861671447753906,-41.97833251953125,36.7933349609375,2,0.06725458567568632,-1.1889471443019108,306.90667724609375,1.908818697334252,304.13665771484375,-1.823171562173696,302.7833251953125,0.06725458567568632
5293,2021-07-01,309.1533203125,309.3333435058594,305.4966735839844,305.84332275390625,1093500.0,0.00850330231566776,1.090803259604191,-24.221080839660562,88.48825784232486,88.54695067690011,-8.069950159355301,-18.258345984328002,-24.731081596874617,-45.526475873141806,22.170565866846424,3.836669921875,12.230865453546755,15.238987731933605,-5.602935321279915,36.080910785147125,4.818026205326817,25.659949258540394,-8.010915702602404,97.78205566856039,13.259330926360903,10.420961526606773,7,-8.556655883789062,-19.301651000976562,-31.15583038330078,-44.584991455078125,34.8466796875,3,0.06900570721444965,1.5179284991208908,306.5466613769531,-1.1889471443019108,306.90667724609375,1.908818697334252,304.13665771484375,0.06900570721444965
5294,2021-07-02,312.7200012207031,313.15667724609375,309.7699890136719,310.2933349609375,1015500.0,0.01153693223995722,1.0525269339251861,0.7331323412808173,88.78606512228218,89.99275667141231,-9.541224052104667,-20.051635523126095,-28.037642459851895,-48.74631242624156,24.816826891644972,4.00335693359375,13.102248060396278,17.02716827392578,-3.861918245000311,37.91625479285187,6.582625014462735,27.471711533388827,-9.93940883161315,96.25385505516198,12.96420309368176,10.444543259463044,7,-8.294998168945312,-20.9566650390625,-34.47834014892578,-48.15167236328125,19.1533203125,4,0.05797520085713104,1.090803259604191,309.1533203125,1.5179284991208908,306.5466613769531,-1.1889471443019108,306.90667724609375,0.05797520085713104
5295,2021-07-06,316.0133361816406,316.42999267578125,309.15667724609375,314.1833190917969,1726200.0,0.010531257828351182,4.46182051517096,0.7541280480903455,90.37553984524355,90.26005835316892,-11.187097643842208,-21.371192235593867,-31.197763318000398,-51.71664879217826,27.364763307687717,7.2733154296875,13.442556700984085,18.371836853027332,-2.461992793536865,39.20566649959153,7.954922029745262,28.788751676309403,-11.157526821149872,96.73722120125129,14.025432753393503,10.416914823282099,7,-7.9333343505859375,-22.61334228515625,-38.263343811035156,-51.44500732421875,15.8699951171875,1,0.054396446204174165,1.0525269339251861,312.7200012207031,1.090803259604191,309.1533203125,1.5179284991208908,306.5466613769531,0.054396446204174165
5296,2021-07-07,318.2300109863281,320.2900085449219,316.2300109863281,318.0033264160156,1492800.0,0.007014497652128693,-1.1519523794118598,0.12387019310942868,91.87369537614141,90.19203008105984,-11.89970069143601,-21.513761268014377,-33.149665958291735,-53.65131866578571,30.285403283012087,4.27667236328125,14.398577124683527,18.571511840820335,-2.020413374029488,39.16343705567016,8.275549233395395,28.867474448245275,-11.059364962779284,87.34906001615525,3.4865534551035466,10.295962607424912,7,-8.025009155273438,-22.900009155273438,-40.50834655761719,-53.66168212890625,15.10333251953125,2,0.03790756232330228,4.46182051517096,316.0133361816406,1.0525269339251861,312.7200012207031,1.090803259604191,309.1533203125,0.03790756232330228
5297,2021-07-08,317.2900085449219,317.9366760253906,312.1066589355469,313.7466735839844,1365900.0,-0.002953845988606707,1.4107566503457676,15.631125471190092,87.70585416830166,89.89390628411324,-9.535136940496614,-18.596601616118903,-31.901353948629662,-52.47970912401087,32.85092095882035,6.12335205078125,14.633152212751668,15.771008300781261,-4.083476843398046,35.62549344496057,5.843765728691608,25.698250872870915,-8.133331298828125,79.72059709374768,-4.1284413622149,9.927242572089666,7,-6.5366668701171875,-21.960006713867188,-40.1591796875,-52.7216796875,17.056671142578125,3,0.0706294023088867,-1.1519523794118598,318.2300109863281,4.46182051517096,316.0133361816406,1.0525269339251861,312.7200012207031,0.0706294023088867
5298,2021-07-09,316.9266662597656,318.39666748046875,312.7200012207031,317.2900085449219,1023900.0,-0.0011451425363897538,3.4062203903733184,-0.10254246046784028,93.014293599201,90.10738836205284,-7.551138820644212,-16.682777271549412,-31.307195193368045,-51.80010848260042,34.86267190784713,5.676666259765625,14.268110265573796,13.880332946777344,-5.769254283663713,33.5299201772184,4.055539331556815,23.705126561997872,-5.543322753906239,69.79033323556743,-16.277286319914538,9.824793615220534,7,-6.0316619873046875,-21.596664428710938,-38.027503967285156,-52.35833740234375,22.486663818359375,4,0.08334208790268094,1.4107566503457676,317.2900085449219,-1.1519523794118598,318.2300109863281,4.46182051517096,316.0133361816406,0.08334208790268094
5299,2021-07-12,319.6833190917969,320.22332763671875,315.50665283203125,317.4466552734375,1031100.0,0.008698077900998635,1.8442138000202428,-6.1558037964051735,92.38882850075827,90.23572301015383,-8.558434015718149,-17.867242453063568,-33.73638426484126,-54.15797906618377,36.84653778083477,4.7166748046875,13.76323838349299,15.057319641113281,-4.609351069624722,34.723990351851285,5.2239842857442795,24.890654996482283,-7.57666015625,94.550692538999,7.477782232801459,9.833335355369007,7,-7.70831298828125,-22.683319091796875,-41.435821533203125,-55.114990234375,25.316680908203125,0,0.07606490378442476,3.4062203903733184,316.9266662597656,1.4107566503457676,317.2900085449219,-1.1519523794118598,318.2300109863281,0.07606490378442476
5300,2021-07-13,318.75,321.6833190917969,318.2833251953125,320.7733459472656,856500.0,-0.002919511391612173,-1.2998606595448212,-0.9046267618125009,87.92789381581505,89.85096422702264,-5.961091435411674,-15.5395766645006,-32.4988235444585,-52.76056720708414,38.61267316300814,3.399993896484375,13.642782226178099,12.733000183105446,-6.789749566999376,32.25574993321027,2.971625308053035,22.494375058157857,-6.029998779296875,69.37012440728088,-15.73576418912485,9.761374875052397,7,-5.9050140380859375,-20.210006713867188,-40.57250213623047,-54.181671142578125,27.709991455078125,1,0.04117120481004899,1.8442138000202428,319.6833190917969,3.4062203903733184,316.9266662597656,1.4107566503457676,317.2900085449219,0.04117120481004899
5301,2021-07-14,318.3599853515625,321.6533203125,317.3933410644531,321.5199890136719,958200.0,-0.0012235753676470562,1.486369506167342,1.5617713156664303,85.83999693414896,89.60004724491299,-4.219272866477922,-13.67926634752854,-31.830227914288912,-51.811513105143035,40.31080802631876,4.259979248046875,13.404059428711719,10.964320373535145,-7.9135514516374315,29.84219219870772,1.5253844609488851,20.403256286121405,-3.847320556640625,65.2975704889614,-18.785334635075444,9.438935912586286,7,-4.769989013671875,-19.819992065429688,-40.18248748779297,-53.791656494140625,33.52001953125,2,0.04247815859248738,-1.2998606595448212,318.75,1.8442138000202428,319.6833190917969,3.4062203903733184,316.9266662597656,0.04247815859248738
5302,2021-07-15,317.88665771484375,319.6433410644531,315.85333251953125,317.69000244140625,1383600.0,-0.0014867686219927068,1.0431191905897836,-0.062232609346480346,85.13950473753816,89.22796356660335,-2.199504702476645,-11.643887388854523,-30.878631078220735,-50.729651981437996,41.70120797431161,3.790008544921875,13.084489510111212,9.120326232910145,-8.524697555166881,26.76535002098717,0.29781433887160347,17.942838126948686,3.796661376953125,57.64223213373736,-26.32506144217843,8.822511894038527,7,-2.4666595458984375,-17.919998168945312,-39.70915985107422,-53.318328857421875,30.0533447265625,3,0.0485918028207144,1.486369506167342,318.3599853515625,-1.2998606595448212,318.75,1.8442138000202428,319.6833190917969,0.0485918028207144
5303,2021-07-16,316.7033386230469,319.63665771484375,316.4466552734375,318.5466613769531,1055400.0,-0.00372245598573806,-1.7071894747746814,-9.373370577281191,79.99137338135836,88.2507755953896,0.1870852806040375,-9.224444634362499,-29.107132361349557,-48.95611946772675,42.796787363860425,3.19000244140625,12.539959302566785,6.8520065307617415,-9.874454407479334,23.578467469002817,-1.5112239383587962,15.21523699988228,4.949981689453125,19.374299026171336,-61.68516743516259,8.363230469120545,7,-1.2833404541015625,-15.671676635742188,-39.501670837402344,-50.280006408691406,31.970001220703125,4,0.05570936239940605,1.0431191905897836,317.88665771484375,1.486369506167342,318.3599853515625,-1.2998606595448212,318.75,0.05570936239940605
5304,2021-07-19,310.7300109863281,314.6666564941406,308.82666015625,314.6666564941406,2106000.0,-0.018860955690234937,1.9669912245340941,2.1356246481904573,61.84717462232336,85.08095723728735,6.535751365427359,-1.951081551356765,-22.64653732585208,-42.495834496584905,43.29673784054037,7.876678466796875,12.328250496394219,-0.01015472412109375,-14.723973814098201,14.703664365856014,-7.367064269109676,7.346754820867488,10.807309570312498,14.804397002518474,-62.16599559364036,7.356909544988567,7,4.5249786376953125,-7.326690673828125,-33.085845947265625,-42.6783447265625,38.166656494140625,0,0.09230945862213136,-1.7071894747746814,316.7033386230469,1.0431191905897836,317.88665771484375,1.486369506167342,318.3599853515625,0.09230945862213136
5305,2021-07-20,318.3500061035156,321.99334716796875,309.6433410644531,311.6499938964844,2732700.0,0.02452288111148282,-1.3055427370148183,-1.701959750689944,67.50993930416934,82.37387322929045,-0.802300511633689,-8.39895448351092,-29.83788662885138,-49.48956398339271,43.60664008850775,12.350006103515625,12.092051083563206,6.592340087890648,-7.197434568237782,20.382114744019077,-0.30254724017356693,13.487227415954862,-9.523345947265625,72.3290979635922,-4.059571373301736,6.894887328064201,7,-2.94000244140625,-14.080001831054688,-40.23167419433594,-50.29833984375,29.63665771484375,1,0.08371287383553172,1.9669912245340941,310.7300109863281,-1.7071894747746814,316.7033386230469,1.0431191905897836,317.88665771484375,0.08371287383553172
5306,2021-07-21,314.9800109863281,329.0899963378906,308.8399963378906,328.3333435058594,2541000.0,-0.010585817661620256,1.7242204659755722,-1.993031073214725,61.815834031709116,79.49720432522462,2.3000783032498475,-4.111400842805608,-25.829932832659665,-45.47998298192658,44.11368218349182,20.25,11.484930670676476,2.506010437011696,-10.308982956007299,15.32100383003069,-3.9014862594978013,8.913507133521193,7.013336181640625,30.36691872907533,-44.27959410515668,6.407496696509509,7,3.9783172607421875,-6.268341064453125,-35.343353271484375,-44.805015563964844,32.4366455078125,2,0.09994278802065448,-1.3055427370148183,318.3500061035156,1.9669912245340941,310.7300109863281,-1.7071894747746814,316.7033386230469,0.09994278802065448
5307,2021-07-22,324.6300048828125,325.3066711425781,315.44000244140625,317.07000732421875,1954500.0,0.030636845386684763,1.2139130077515132,-0.5661506255113561,68.10986618825062,76.73004572400791,-6.927772622117402,-12.610399340427989,-34.737742640667534,-54.547058168618776,44.366086798555436,10.32666015625,10.647780010376437,11.014837646484352,-1.8651391509205268,23.89481444388923,4.574849247781913,17.454826045186792,-15.790008544921875,77.98984621733192,6.0108239957030065,6.439988398702443,7,-5.6716766357421875,-15.9183349609375,-44.670013427734375,-51.35167694091797,20.87664794921875,3,0.08394171700128861,1.7242204659755722,314.9800109863281,-1.3055427370148183,318.3500061035156,1.9669912245340941,310.7300109863281,0.08394171700128861
5308,2021-07-23,325.4866638183594,326.1300048828125,320.8399963378906,323.8800048828125,1317600.0,0.002638877869148626,2.656678163465494,0.21252109185148108,65.95036961233028,73.79243918084924,-7.199619778025351,-12.205520825235283,-34.558742052089656,-54.76087979505792,44.58210210308478,5.290008544921875,9.48977500507317,10.67333068847654,-1.9257822274478258,23.272443604400905,4.373774230514357,16.972887146438723,-16.64666748046875,82.21747649433951,12.759273936888832,6.2995564579621774,7,-6.5283355712890625,-16.544998168945312,-43.64667510986328,-51.486663818359375,27.48333740234375,4,0.06898389740348065,1.2139130077515132,324.6300048828125,1.7242204659755722,314.9800109863281,-1.3055427370148183,318.3500061035156,0.06898389740348065
5309,2021-07-26,322.0333251953125,324.6700134277344,318.0833435058594,323.27667236328125,1604100.0,-0.01060976994428886,2.2687950566426363,-0.7738712557220734,57.49128258255818,70.41059348826514,-3.774841698053308,-7.627122911727952,-30.183083055003635,-50.55664216528078,44.59711327632524,7.4033203125,8.632296560717975,6.2574920654296875,-5.376241908104134,17.89122603896351,0.44062507866277656,12.074359052196598,-12.501728515625018,65.15224127121914,-0.8200153097641021,5.816866986766922,7,-3.0749969482421875,-11.558334350585938,-38.163330078125,-46.47332763671875,29.153350830078125,0,0.0827244032346044,2.656678163465494,325.4866638183594,1.2139130077515132,324.6300048828125,1.7242204659755722,314.9800109863281,0.0827244032346044
5310,2021-07-27,325.02667236328125,325.0333251953125,320.0733337402344,322.5433349609375,1072200.0,0.009295147221652478,2.9733284439555066,-1.997300083451966,58.2973875372839,67.35030355528015,-6.463966254244781,-9.46022962766989,-32.33775174063999,-52.678364461804904,44.543238873962935,4.959991455078125,7.755979164711732,8.206338500976585,-2.7593580197054735,19.172035021658644,2.723490240635556,13.689186761317615,-14.831139355468792,79.93420259452161,15.97751393869116,5.482848260341022,7,-6.0683441162109375,-14.551681518554688,-41.15667724609375,-49.4666748046875,29.209991455078125,1,0.07344011167953646,2.2687950566426363,322.0333251953125,2.656678163465494,325.4866638183594,1.2139130077515132,324.6300048828125,0.07344011167953646
5311,2021-07-28,324.1666564941406,326.6666564941406,322.9800109863281,325.02667236328125,971400.0,-0.0026459855213956107,-1.28041793693192,-0.34631454764421066,58.411462649483454,64.38052110105184,-5.245247337156684,-7.6321434092454865,-30.455847578210467,-50.96522967445276,44.161942562480675,3.6866455078125,6.773558988793354,6.4833236694336165,-3.8984761988306786,16.86512353769791,1.2924237353014405,11.674223603565792,-13.333744611328143,77.73156642881413,15.117508923797757,5.190899934132161,7,-5.2083282470703125,-11.774993896484375,-37.96998596191406,-46.34998321533203,33.010009765625,2,0.07348074469420118,2.9733284439555066,325.02667236328125,2.2687950566426363,322.0333251953125,2.656678163465494,325.4866638183594,0.07348074469420118
5312,2021-07-29,327.163330078125,327.7099914550781,323.4700012207031,324.3333435058594,949200.0,0.00924423756716175,1.1614356054418593,-3.2906213406195666,61.76358159124943,62.35521090215086,-7.585318191598844,-9.491719423251766,-32.34905943050887,-52.93116971232428,43.80081997024015,4.239990234375,6.137025594200622,8.449163818359352,-1.3547660700517667,18.25309370677047,3.5471988741537643,13.35112876256494,-15.380393518632843,94.32137354729494,31.26777189833028,4.901964944205569,7,-8.205001831054688,-12.753326416015625,-40.092498779296875,-48.58332824707031,30.09332275390625,3,0.061905857270676545,-1.28041793693192,324.1666564941406,2.9733284439555066,325.02667236328125,2.2687950566426363,322.0333251953125,0.061905857270676545
5313,2021-07-30,330.4866638183594,331.6966552734375,325.7066650390625,326.3699951171875,1239000.0,0.01015802638835095,-1.2008555394215297,1.45466015334347,62.25517619559317,62.40054441029194,-9.775917829072341,-11.736607778331802,-34.532708559231935,-55.28925121268077,43.46658484571137,5.989990234375,5.71220340888965,10.705830383300793,0.6430559175783515,20.768604849023234,5.674443150439572,15.737217616162013,-17.42956286722034,91.11170392821035,30.718639223832753,5.03138723286122,7,-10.218338012695312,-14.578338623046875,-40.83666229248047,-49.03999328613281,28.899993896484375,4,0.045448094153436314,1.1614356054418593,327.163330078125,-1.28041793693192,324.1666564941406,2.9733284439555066,325.02667236328125,0.045448094153436314
5314,2021-08-02,330.8500061035156,332.8900146484375,328.6766662597656,331.9966735839844,934800.0,0.0010994158764481288,1.872721598002497,-0.2785425701471515,63.90591648446613,62.00009743032492,-7.805982930166238,-11.248784664534298,-33.897358254215305,-54.76596271293272,42.79115200325406,4.213348388671875,5.366474231821428,10.162672424316384,-0.4721133024268056,20.797458151059573,4.845279560944789,15.480065287687978,-15.928949720146761,84.08317598344671,23.800127006936798,5.317392863371586,8,-9.985000610351562,-13.796661376953125,-40.45250701904297,-48.74000549316406,30.003326416015625,0,0.06685807679951083,-1.2008555394215297,330.4866638183594,1.1614356054418593,327.163330078125,-1.28041793693192,324.1666564941406,0.06685807679951083
5315,2021-08-03,333.2033386230469,333.6666564941406,329.67999267578125,331.6766662597656,976800.0,0.007112989197875175,2.250031098395323,-1.3313993719061052,66.32213863315886,62.500797941597106,-8.751064818911004,-12.910165033433486,-35.12163961374591,-56.27485862476942,41.8261575699064,3.986663818359375,5.361795594548539,11.656504821777332,-0.10648789047797891,23.419497534032644,5.775008465649648,17.538001177905016,-16.12600724786978,95.66451539208407,34.52799536852703,5.881496356127667,8,-8.650009155273438,-15.620010375976562,-41.24250030517578,-50.11833190917969,23.4666748046875,1,0.05397106006398178,1.872721598002497,330.8500061035156,-1.2008555394215297,330.4866638183594,1.1614356054418593,327.163330078125,0.05397106006398178
5316,2021-08-04,330.2933349609375,334.0,329.913330078125,333.3333435058594,1285200.0,-0.008733416880319589,-1.1508685421501939,-1.9912645424379323,62.94879749472227,61.9273458645384,-3.844747133656597,-9.5391460905077,-31.199828139476722,-52.539358487084996,40.52300590799843,4.086669921875,6.288167562500917,8.143334960937523,-4.129628632950244,20.41629855482529,2.0068531639936396,14.279816757881406,-10.893498069105533,64.79899839731978,3.0874399783878417,6.136481796943892,8,-4.2516632080078125,-11.463333129882812,-38.19249725341797,-46.318328857421875,10.86334228515625,2,0.0724911050967878,2.250031098395323,333.2033386230469,1.872721598002497,330.8500061035156,-1.2008555394215297,330.4866638183594,0.0724911050967878
5317,2021-08-05,339.70001220703125,341.3333435058594,332.8933410644531,337.3333435058594,1672200.0,0.028479767074943263,1.9964516530962713,-0.7785072529237564,70.48517644781704,62.431213290703596,-12.168596126423438,-18.109313483575022,-39.583702357755385,-61.063154354959806,40.46711367036725,11.040008544921875,6.688192736645874,16.42951202392578,2.1043794068710895,30.754644640980473,9.266945715398435,23.592078332453127,-17.964149217892384,89.54780248215523,21.552204121351792,7.162566308527341,8,-9.991668701171875,-17.030014038085938,-45.569183349609375,-52.408355712890625,2.906646728515625,3,0.05144731652845258,-1.1508685421501939,330.2933349609375,2.250031098395323,333.2033386230469,1.872721598002497,330.8500061035156,0.05144731652845258
5318,2021-08-06,343.3399963378906,343.49334716796875,335.7466735839844,340.0,1488900.0,0.010715289961900298,3.2485961755721995,1.411264845069696,80.3085414763928,64.96646427890745,-14.538654229302665,-20.731954989359906,-42.06625301425254,-63.74525994239855,40.42477540700933,7.746673583984375,7.744559380645228,18.748829650878918,2.1901492233736235,35.30751007838421,10.469489437126242,27.028169864631593,-18.07658685574205,98.96501226537704,23.23971046255062,8.279340213752658,8,-11.556655883789062,-18.844985961914062,-48.4425048828125,-56.04833984375,2.996673583984375,4,0.04053316433441334,1.9964516530962713,339.70001220703125,-1.1508685421501939,330.2933349609375,2.250031098395323,333.2033386230469,0.04053316433441334
5319,2021-08-09,344.0,345.3500061035156,341.9333190917969,344.36334228515625,1086000.0,0.0019223034576485443,1.924407063002821,-0.1087852345927178,77.38236645175583,67.08701749162655,-13.136435539172226,-20.529358243989577,-41.48334513299949,-63.423230866180916,40.25772152344521,3.41668701171875,7.7724147056725315,18.192999267578102,-0.30566530533297964,36.691663840489184,8.94366698112259,27.442331554033615,-15.090602980687379,91.38478017430255,14.600750734856717,9.249332286455529,8,-9.834991455078125,-16.911666870117188,-48.77583312988281,-56.38166809082031,4.50665283203125,0,0.04472865614780153,3.2485961755721995,343.3399963378906,1.9964516530962713,339.70001220703125,-1.1508685421501939,330.2933349609375,0.04472865614780153
5320,2021-08-10,331.8733215332031,345.0333251953125,331.4700012207031,344.6300048828125,1800900.0,-0.03525197228720023,1.0,35.109272635645894,65.19363402214654,67.84059208858912,0.07104564787380241,-7.767338944914741,-28.313075307676115,-50.24030338387456,39.111549632460516,13.563323974609375,7.6591798685252,5.410154724121071,-12.96511880754872,23.785428255790862,-3.7774820417138244,14.597791489955966,13.4766845703125,12.696978623210612,-67.06858954613224,9.187636765834883,8,2.53668212890625,-4.7849884033203125,-33.779151916503906,-42.34332275390625,12.79669189453125,1,0.08732250863807,1.924407063002821,344.0,3.2485961755721995,343.3399963378906,1.9964516530962713,339.70001220703125,0.08732250863807
5321,2021-08-11,331.8833312988281,335.67333984375,328.8900146484375,333.1700134277344,1326300.0,3.016140489608965e-05,1.1557171952283969,0.10086337440880742,57.8920454960516,67.41042141134491,1.4200974878826855,-7.075006197327639,-27.19188069932477,-49.22676645646516,37.97934792383383,6.7833251953125,8.281095442048922,4.743997192382835,-13.369175139024208,22.857169523789878,-4.312588973320715,13.800583358086385,13.4666748046875,18.18540828869718,-59.251685189917964,9.056586165703523,8,3.6450042724609375,-4.7949981689453125,-31.143333435058594,-40.7166748046875,13.873321533203125,2,0.07468492627184187,1.0,331.8733215332031,1.924407063002821,344.0,3.2485961755721995,343.3399963378906,0.07468492627184187
5322,2021-08-12,333.3333435058594,337.03668212890625,332.1600036621094,332.9200134277344,1577100.0,0.004369041980374799,-4.044797322894305,-0.3212371329633319,58.4288153239744,66.98527020338727,1.0474979546419831,-7.703414899057748,-27.31470031738729,-49.67294297230433,37.263743500779675,5.153350830078125,8.743957354001168,5.4216751098632585,-12.344271224541103,23.18762144426762,-3.4612980573389223,14.30464827706544,11.699981689453125,26.99472153159016,-47.778942260147616,8.88297316720217,8,3.67999267578125,-6.2450103759765625,-30.565841674804688,-40.23667907714844,4.663330078125,3,0.023470000504455468,1.1557171952283969,331.8833312988281,1.0,331.8733215332031,1.924407063002821,344.0,0.023470000504455468
5323,2021-08-13,334.3466796875,335.1666564941406,332.1333312988281,333.89666748046875,1465200.0,0.0030400084521482462,1.9027510075346066,1.0887477849970466,63.958582706584835,66.9911220058449,0.7144148471168705,-7.7231537850267955,-26.909157050164026,-49.645549368644254,36.507639802448566,3.0333251953125,9.369829291702672,5.552844238281239,-11.611717622054925,22.717406098617403,-3.029436691886815,14.135125168449292,10.040913085937518,33.15108063059806,-41.06996754277482,8.582280930168078,8,2.7733306884765625,-7.2583465576171875,-31.305007934570312,-41.25001525878906,3.666656494140625,4,0.02470483408349433,-4.044797322894305,333.3333435058594,1.1557171952283969,331.8833312988281,1.0,331.8733215332031,0.02470483408349433
5324,2021-08-16,339.413330078125,339.6866760253906,333.163330078125,334.7366638183594,1147800.0,0.015153882776286487,1.4977593933126507,10.392309778923098,65.57670093336893,66.90829559475713,-3.3634925277989396,-11.099836331768074,-30.627838802795566,-53.63277246930153,37.770872854700876,6.523345947265625,9.768251770098288,9.185328674316395,-6.339121620644278,24.709778969277068,1.4231035268360301,16.94755382179676,4.354359570312511,65.18684875156904,-7.9681833356690674,7.762225147480339,8,-2.2933197021484375,-12.324996948242188,-36.30082702636719,-46.31666564941406,3.410003662109375,0,0.020397960923209446,1.9027510075346066,334.3466796875,-4.044797322894305,333.3333435058594,1.1557171952283969,331.8833312988281,0.020397960923209446
5325,2021-08-17,345.0,346.6666564941406,337.2033386230469,338.6400146484375,1512300.0,0.016459783475767154,-1.0498152420362377,1.3599399654148585,70.46227739041346,67.74312669427839,-7.935313271086329,-15.375917453656257,-34.77028460174529,-58.06160223442805,38.409629677060266,9.46331787109375,10.089934399530819,13.439498901367188,-2.3645958844873576,29.243593687221733,5.537451508439915,21.34154629429446,-16.1099853515625,90.62445815915743,17.302769120633968,7.902047392927268,8,-7.2216644287109375,-17.253341674804688,-40.51249694824219,-51.90333557128906,3.279998779296875,1,0.010164211107337007,1.4977593933126507,339.413330078125,1.9027510075346066,334.3466796875,-4.044797322894305,333.3333435058594,0.010164211107337007
5326,2021-08-18,346.4599914550781,349.6666564941406,344.34332275390625,344.4766540527344,1252200.0,0.00423185929008163,-3.7318522135416665,0.31184622176157845,69.54289179400861,67.63842839941077,-7.667186279350801,-15.132432843661945,-34.766712362495696,-58.4832216830394,38.455939732421626,5.323333740234375,10.411348323407935,13.32549133300779,-1.7807110111896236,28.431693677205203,5.772390160909083,20.878592505106496,-17.214443969726574,81.71102741013556,10.589372524324958,7.553101172098719,8,-7.1816558837890625,-17.213333129882812,-40.76750183105469,-52.66667175292969,1.316680908203125,2,-0.005166478299055921,-1.0498152420362377,345.0,1.4977593933126507,339.413330078125,1.9027510075346066,334.3466796875,-0.005166478299055921
5327,2021-08-19,351.8800048828125,352.9766540527344,344.2366638183594,345.94000244140625,1460100.0,0.015643980723347495,1.149186528186348,2.994953069703031,70.7836706570742,66.58010941948649,-12.49137526221773,-19.400968187578314,-38.7006056955168,-62.78661209414025,38.599706918010604,8.739990234375,10.590563657710163,17.38300476074221,0.6757621241290508,34.09024739735537,9.02938344243563,25.73662607904879,-21.817613037109368,94.73860678131872,25.065512599824856,8.353621318306592,8,-10.946670532226562,-20.978347778320312,-45.81501007080078,-58.08668518066406,-13.963348388671875,3,-0.017401818704704586,-3.7318522135416665,346.4599914550781,-1.0498152420362377,345.0,1.4977593933126507,339.413330078125,-0.017401818704704586
5328,2021-08-20,347.94000244140625,353.9433288574219,346.9700012207031,352.1199951171875,1841700.0,-0.011197005759728818,-1.2788670589408597,-0.703702181440799,65.52412010904487,65.2625264925186,-8.750444459331277,-14.432532408402267,-33.492725248203556,-57.75508019753369,38.69873012931336,6.97332763671875,11.131229807672753,12.320335388183594,-4.848775944300087,29.489446720667274,3.7357797219417535,20.904891054425434,-16.502754863281268,71.11007329799874,3.125100328969893,8.584555666241839,8,-6.5233306884765625,-16.555007934570312,-40.246673583984375,-54.14668273925781,-17.110015869140625,4,-0.02857771106412621,1.149186528186348,351.8800048828125,-3.7318522135416665,346.4599914550781,-1.0498152420362377,345.0,-0.02857771106412621
5329,2021-08-23,348.67333984375,353.2699890136719,344.77667236328125,350.5733337402344,1510800.0,0.0021076547600107354,1.3290722926351644,0.4545447908301088,64.47868331413014,65.18308752496122,-9.779581961964993,-13.773932354790077,-32.978648871647295,-57.447806214225864,39.248038181715415,8.493316650390625,10.377806551836898,11.721672058105469,-5.140134631433057,28.583478747643994,3.290768713336206,20.15257540287473,-15.435605763281274,68.51856578237344,3.8681925068708125,8.430903344769249,8,-7.2566680908203125,-17.288345336914062,-40.447509765625,-54.88002014160156,-17.8900146484375,0,-0.03057303912850462,-1.2788670589408597,347.94000244140625,1.149186528186348,351.8800048828125,-3.7318522135416665,346.4599914550781,-0.03057303912850462
5330,2021-08-24,348.89666748046875,352.9700012207031,346.57666015625,350.0,1421700.0,0.0006405067758230576,-1.2263467199438889,0.5807031915064489,68.33321303547584,66.34321725156391,-8.196112389490452,-12.772122485526893,-32.01780425079221,-56.66475102670921,39.78659281601137,6.393341064453125,8.725353941785102,10.751499938964855,-5.934524225676398,27.43752410360611,2.4084878566442285,19.09451202128548,-14.002485817843763,48.00828753599859,-15.936594877770396,8.343012082320628,8,-5.85833740234375,-17.5050048828125,-39.56751251220703,-55.10334777832031,-17.513336181640625,1,-0.017407256377919844,1.3290722926351644,348.67333984375,-1.2788670589408597,347.94000244140625,1.149186528186348,351.8800048828125,-0.017407256377919844
5331,2021-08-25,347.9866638183594,350.0,346.3500061035156,348.8999938964844,1324200.0,-0.0026082325998723066,1.3447430845537063,0.8277922221607568,59.80900513755662,66.49657167529527,-5.321213294761208,-10.52574537052783,-29.905167552351827,-54.84099845850653,40.152533819937055,3.649993896484375,7.367566912791119,8.650495910644509,-7.214711317945614,24.51570313923463,0.7178922963494756,16.58309952493954,-11.568550380150612,38.633248236226216,-21.161222589988725,7.9326036142950525,8,-4.948333740234375,-16.595001220703125,-38.14665985107422,-54.038330078125,-11.486663818359375,2,0.0008429488582086808,-1.2263467199438889,348.89666748046875,1.3290722926351644,348.67333984375,-1.2788670589408597,347.94000244140625,0.0008429488582086808
5332,2021-08-26,347.4166564941406,350.0199890136719,345.29998779296875,349.3733215332031,1405200.0,-0.001638014853684977,1.9046161358173077,2.1423416198877305,55.20379829282506,65.5238178515442,-2.8422995174934726,-8.812429301060604,-28.104253141334254,-53.356176897353805,40.33580598451956,4.720001220703125,7.456389142106445,7.067822265625011,-8.0958757651685,22.231520296418523,-0.5140267497717446,14.649671281021767,-9.596525822394824,28.7998588421729,-24.96412457245246,7.581849015396762,8,-3.8633270263671875,-12.724990844726562,-33.58165740966797,-49.91999816894531,-23.916656494140625,3,0.001036265424846361,1.3447430845537063,347.9866638183594,-1.2263467199438889,348.89666748046875,1.3290722926351644,348.67333984375,0.001036265424846361
5333,2021-08-27,345.50665283203125,350.04998779296875,344.6700134277344,348.5133361816406,1374600.0,-0.005497731978033715,-1.2991529347322843,1.5366367209432903,51.863744673397335,64.00015604488068,0.9132637586956207,-6.0285574227740995,-25.106195907428287,-50.50214878072961,40.05400810845129,5.379974365234375,8.190976158608407,4.406819152832043,-10.176985414689852,18.990623720353938,-2.8850831309289333,11.698721436593019,-6.396666305431381,9.728392783636854,-37.65432823159783,7.2919022837609555,8,0.066680908203125,-9.493316650390625,-31.671653747558594,-48.00999450683594,-15.4366455078125,4,-0.021967728481282034,1.9046161358173077,347.4166564941406,1.3447430845537063,347.9866638183594,-1.2263467199438889,348.89666748046875,-0.021967728481282034
5334,2021-08-30,352.9700012207031,353.3166809082031,347.0566711425781,347.0566711425781,889800.0,0.02160117128714223,-1.1172536228892282,-1.9667285811434894,79.50030554521898,65.00438139541461,-4.9448434115425925,-12.384734527811474,-31.306245311604584,-57.018147384019244,39.76456192166291,7.810028076171875,9.081266917641074,10.764167785644531,-3.901525388601442,25.429860959890505,3.431321198521516,18.097014372767546,-12.67334730763747,95.99059766918195,42.39366591422031,7.332846587122995,8,-3.8800048828125,-16.9566650390625,-39.02000427246094,-55.47334289550781,-18.029998779296875,0,-0.06272491875193076,-1.2991529347322843,345.50665283203125,1.9046161358173077,347.4166564941406,1.3447430845537063,347.9866638183594,-0.06272491875193076
5335,2021-08-31,351.1866760253906,353.92333984375,347.92333984375,353.0433349609375,1377000.0,-0.0050523420946400055,2.317970483752563,-0.31397857231328186,75.71719911789387,65.690415542513,-2.449209538957234,-9.68143652624633,-28.416990909243964,-54.36343029153147,39.40385183482636,6.0,9.701800455321688,8.081675720214832,-6.464676630811766,22.62802807124143,0.8084995447015331,15.354851895728132,-9.798288116776462,70.42508071883461,11.838711997534816,7.273176175513312,8,-2.0966796875,-14.1783447265625,-36.47001647949219,-53.69001770019531,-12.8466796875,1,-0.05809830561055507,-1.1172536228892282,352.9700012207031,-1.2991529347322843,345.50665283203125,1.9046161358173077,347.4166564941406,-0.05809830561055507
5336,2021-09-01,354.2366638183594,354.7900085449219,349.1766662597656,351.6666564941406,1046400.0,0.00868480498032409,2.053470343133186,-1.3842107858446062,76.71009162291415,66.34890676093964,-4.783058148591749,-11.431791682646235,-30.38834403691243,-56.48766094432756,39.02232893344703,5.61334228515625,9.989711751802304,9.934497070312489,-4.104499413244355,23.973493553869332,2.914998828534067,16.95399531209091,-11.84388063384057,94.53216409538858,30.629856788519476,7.019498241778425,9,-4.50665283203125,-15.351654052734375,-39.52000427246094,-56.74000549316406,-25.6966552734375,2,-0.06451430598174801,2.317970483752563,351.1866760253906,-1.1172536228892282,352.9700012207031,-1.2991529347322843,345.50665283203125,-0.06451430598174801
5337,2021-09-02,357.1766662597656,359.02667236328125,355.163330078125,355.6000061035156,1211400.0,0.008299543050444225,-2.153733090854737,0.6134846937563826,77.8030170699709,67.71322864548698,-7.70274230593418,-13.69763989793455,-32.230491250658815,-58.55636536642925,38.094945131753455,4.790008544921875,9.58890232399375,12.00066680908202,-2.976473633143371,26.97780725130741,4.5120965879693244,19.489237030194715,-13.54416053920653,87.11395101171459,18.52365587703426,7.488570221112683,9,-5.3283233642578125,-15.928329467773438,-41.501670837402344,-59.68000793457031,-32.996673583984375,3,-0.05788918541707877,2.053470343133186,354.2366638183594,2.317970483752563,351.1866760253906,-1.1172536228892282,352.9700012207031,-0.05788918541707877
5338,2021-09-03,357.25665283203125,358.7633361816406,352.6833190917969,357.10333251953125,1013100.0,0.00022394120283175667,2.8399861226220535,0.0972437287085785,74.73429322251008,68.8527408575292,-7.065158553647223,-13.366895761410206,-31.179923932471297,-57.7097577455105,36.724144033424956,6.08001708984375,9.203865135095896,11.384820556640648,-4.498852672681494,27.26849378596279,3.4429839419795485,19.326657171301747,-11.776847114345514,85.21287092111066,15.523185300476328,7.941836614661084,9,-5.4083099365234375,-14.889984130859375,-40.572486877441406,-59.75999450683594,-32.806640625,4,-0.09448852124778306,-2.153733090854737,357.1766662597656,2.053470343133186,354.2366638183594,2.317970483752563,351.1866760253906,-0.09448852124778306
5339,2021-09-07,359.38665771484375,359.5199890136719,354.3333435058594,357.7533264160156,988800.0,0.0059621139758423425,4.459644388763071,10.653065286624203,72.05639886438708,69.26642817185267,-8.398898121531488,-15.057049547059194,-32.171933621444566,-58.991915322058276,35.16591721987006,5.1866455078125,8.334915285180216,12.74549255371096,-4.210747696604301,29.70173280402622,4.267372428553301,21.22361267886862,-12.281227999686564,98.8502601322635,30.49469858264807,8.478120125157638,9,-7.291656494140625,-15.288330078125,-41.29833221435547,-60.586669921875,-33.38665771484375,1,-0.08157412013299159,2.8399861226220535,357.25665283203125,-2.153733090854737,357.1766662597656,2.053470343133186,354.2366638183594,-0.08157412013299159
5340,2021-09-08,360.85333251953125,362.336669921875,357.4666748046875,359.3333435058594,1048200.0,0.004081049680623394,1.1708758731864588,0.9306066777526578,72.06212408538553,70.62788583272254,-8.930270800173332,-15.010912326433868,-32.50373597421367,-59.635387403042614,36.02246909809852,4.8699951171875,8.06721517932317,12.763166809082009,-3.828500979560374,29.35483459772439,4.467332914760846,21.05900070340317,-12.00986450258199,88.72844232851838,21.15088829434285,8.295833894321191,9,-7.3499908447265625,-15.239990234375,-41.89415740966797,-61.4566650390625,-29.9033203125,2,-0.07181125333440685,4.459644388763071,359.38665771484375,2.8399861226220535,357.25665283203125,-2.153733090854737,357.1766662597656,-0.07181125333440685
5341,2021-09-09,356.6700134277344,361.9533386230469,356.54998779296875,361.0533447265625,1164000.0,-0.011592851485084932,-1.337401567007043,-2.883791434938864,57.631453301295544,70.89762527810815,-3.7835680083522334,-9.355064257565232,-27.300056023411003,-54.637489315368384,37.32410769302157,5.403350830078125,7.770857540989425,7.340513610839821,-7.792786475910702,22.473813697590344,-0.2261364325354407,14.907163654215083,-5.66763310599697,41.29855431665934,-21.899675673682154,7.566650043375275,9,-3.1666717529296875,-11.056671142578125,-35.6016845703125,-54.65168762207031,-25.170013427734375,3,-0.05139208904523629,1.1708758731864588,360.85333251953125,4.459644388763071,359.38665771484375,2.8399861226220535,357.25665283203125,-0.05139208904523629
5342,2021-09-10,341.15667724609375,360.6833190917969,337.6666564941406,359.54998779296875,3431100.0,-0.043494926956576974,1.2281406114749789,4.1961944678451335,42.10445551447708,69.81325981600591,12.01155021771018,7.14052637412334,-10.913981510862868,-38.391087782499994,37.44008459261676,23.01666259765625,6.880698263225895,-8.563989257812523,-22.295914788491018,5.167936272865973,-15.42995202315177,-1.698026492473275,21.17999267578125,14.14681334558819,-46.065700060429144,6.865962765339238,9,8.844985961914062,4.4566650390625,-18.720840454101562,-38.9716796875,-8.856689453125,4,-0.03698203653235499,-1.337401567007043,356.6700134277344,1.1708758731864588,360.85333251953125,4.459644388763071,359.38665771484375,-0.03698203653235499
5343,2021-09-13,342.6066589355469,344.1933288574219,337.0,343.80999755859375,1906500.0,0.004250192905962624,6.302867411274456,0.06542262307702518,43.05447537431337,65.76372313034973,11.294702616854124,6.683770685413776,-11.540415246793373,-39.519358266067684,37.59936206313872,7.193328857421875,6.7114625623756865,-7.527006530761696,-19.723000000561967,4.668986939038575,-13.625003265661803,-1.4290097958615888,19.3466796875,22.128633924011602,-35.503415611933654,6.09799673490013,9,7.061676025390625,3.006683349609375,-16.41748809814453,-36.75498962402344,-6.306671142578125,0,-0.05378373647790702,1.2281406114749789,341.15667724609375,-1.337401567007043,356.6700134277344,1.1708758731864588,360.85333251953125,-0.05378373647790702
5344,2021-09-14,346.336669921875,348.9566650390625,342.6600036621094,344.5233459472656,1650300.0,0.010887152625453922,-1.273159445836891,-1.5069108062184575,47.28698817718568,62.60481080360438,7.291589996523953,3.688125364038683,-14.501537828979565,-42.733876146566104,37.25858666783499,6.350006103515625,6.949202975066157,-4.143162536621105,-15.416051971459183,7.129726898216973,-9.779607254040172,1.4932821807979622,14.618535156250005,36.85042253249694,-21.090213489981146,5.636444717419049,9,3.3316650390625,-0.72332763671875,-18.197494506835938,-39.404998779296875,-6.53668212890625,1,-0.06319474550523585,6.302867411274456,342.6066589355469,1.2281406114749789,341.15667724609375,-1.337401567007043,356.6700134277344,-0.06319474550523585
5345,2021-09-15,348.50665283203125,348.9866638183594,343.7066650390625,346.6666564941406,1608000.0,0.006265530331067026,2.7714030364791666,1.0147090997828978,50.53673546145894,59.69666011899824,5.253978767126114,1.8912894235192539,-15.96773440333834,-44.45498008420816,36.20900447058999,5.279998779296875,7.588949018935807,-2.1485122680663835,-13.16878750924451,8.871762973111743,-7.658649888655475,3.361625352522708,11.49034404296873,46.11267857121018,-13.680724412174186,5.510137620589068,9,1.16168212890625,-2.893310546875,-17.879981994628906,-40.64665222167969,-8.87664794921875,2,-0.06458026740418843,-1.273159445836891,346.336669921875,6.302867411274456,342.6066589355469,1.2281406114749789,341.15667724609375,-0.06458026740418843
5346,2021-09-16,344.6700134277344,349.1433410644531,342.9200134277344,348.52667236328125,1540200.0,-0.011008798176791235,1.4453171372212796,-2.096014462707114,47.34401135085303,56.31232615020736,8.482952133922595,5.88887825438826,-11.528841186128716,-40.13617300021508,34.798499320253214,6.22332763671875,6.364119558499965,-5.895652770996094,-17.087125774287927,5.295820232295739,-11.491389272641982,-0.29991626935020577,14.407103572265612,32.38572008427238,-30.034023906395042,5.595736501645916,9,4.998321533203125,0.943328857421875,-13.920845031738281,-36.81001281738281,-3.1500244140625,3,-0.039806193420361846,2.7714030364791666,348.50665283203125,-1.273159445836891,346.336669921875,6.302867411274456,342.6066589355469,-0.039806193420361846
5347,2021-09-17,345.75665283203125,346.82000732421875,342.6766662597656,345.0966796875,1905900.0,0.0031526949312772334,1.9736732593030641,-0.17112561819980218,50.24566045838226,53.591366954193155,6.264841751207882,4.553427943566589,-11.957879039179431,-40.70516101753731,33.026081618330494,4.143341064453125,5.352940787235127,-4.502845764160156,-15.876475692421309,6.870784164100996,-10.189660728290733,1.18396919997042,12.437379487968713,72.11073777433761,2.9008957397960984,5.6868149641305665,9,3.91168212890625,1.4783477783203125,-14.448318481445312,-37.89665222167969,-2.166656494140625,4,-0.041233198884989,1.4453171372212796,344.6700134277344,2.7714030364791666,348.50665283203125,-1.273159445836891,346.336669921875,-0.041233198884989
5348,2021-09-20,337.9966735839844,343.9566650390625,333.3500061035156,341.4666748046875,1987500.0,-0.022443470529015852,1.5104572590460437,-5.257791547211689,35.37185864327019,49.515306929624614,12.298837989848835,12.153393911540093,-3.6051981573664307,-32.506837860994665,31.398607220715668,12.406646728515625,3.748652646910216,-11.765658569335926,-24.369006075526386,0.8376889368545335,-18.067332322431184,-5.463984816240668,19.3495974432156,29.421699039256755,-34.89688803565079,6.301673753095234,9,9.846664428710938,9.238327026367188,-5.945838928222656,-30.136672973632812,10.703338623046875,0,-0.016854265844128635,1.9736732593030641,345.75665283203125,1.4453171372212796,344.6700134277344,2.7714030364791666,348.50665283203125,-0.016854265844128635
5349,2021-09-21,338.0133361816406,343.2066650390625,337.6666564941406,340.28668212890625,1913700.0,4.9298111367779285e-05,-2.7347885570859862,0.655142693812937,36.67022404043548,45.582873591296845,9.981160635718084,11.907675515426035,-3.1056140331760957,-32.05096346739845,30.15429554859911,5.540008544921875,1.6714829580488981,-11.215995788574219,-24.871008116090707,2.439016538942269,-18.043501952332463,-4.388489624815975,17.893158950138286,29.52720302367463,-32.61366578889973,6.827506163758234,9,9.638336181640625,9.736663818359375,-5.9091644287109375,-30.153335571289062,10.9666748046875,1,-0.005068878074535932,1.5104572590460437,337.9966735839844,1.9736732593030641,345.75665283203125,1.4453171372212796,344.6700134277344,-0.005068878074535932
5350,2021-09-22,342.8233337402344,345.7733459472656,338.3333435058594,340.0,1578300.0,0.014230200538623006,-1.416900877858244,-1.2419287718309102,38.84833651788717,43.495860615362574,2.6201874240070993,6.9770677002701404,-7.302740121730778,-36.36513100465447,28.693812628041893,7.760009765625,-0.1360118659647469,-6.102331542968727,-20.055364387636132,7.8507013016986775,-13.07884796530243,0.8741848793649751,11.729772049848748,59.98307298711537,1.8593670510930238,6.97651642233369,9,4.193328857421875,5.0200042724609375,-10.719161987304688,-34.96333312988281,12.786651611328125,2,-0.008818961983365181,-2.7347885570859862,338.0133361816406,1.5104572590460437,337.9966735839844,1.9736732593030641,345.75665283203125,-0.008818961983365181
5351,2021-09-23,348.2799987792969,350.6333312988281,343.510009765625,343.75,1916100.0,0.015916842589241975,-1.8436531093337882,1.6044857590660975,41.71476317419898,43.45256146644279,-4.639669345444588,1.6269183020155538,-12.057917422725268,-41.30277370366065,26.983419622449702,7.80999755859375,-1.9025570424631155,-0.6603332519531477,-14.609826399840642,13.289159895934347,-7.6350798258969235,6.314413321990628,5.0009210295921775,86.38379771868489,30.608284651459094,6.97474657394376,9,-6.288330078125,-0.4366607666015625,-15.517501831054688,-38.0916748046875,12.850006103515625,3,-0.024836321140467854,-1.416900877858244,342.8233337402344,-2.7347885570859862,338.0133361816406,1.5104572590460437,337.9966735839844,-0.024836321140467854
5352,2021-09-24,347.77667236328125,348.65667724609375,343.489990234375,346.8599853515625,1484700.0,-0.0014451774944864715,2.8604948124501197,0.20235921826474174,41.240605871252924,43.25102041054718,-3.462681322132539,2.275252494689937,-10.829229709017454,-40.179299459920855,25.424819809596798,5.16668701171875,-3.9551580878335812,-1.1816604614257926,-15.123802120916707,12.760481198065122,-8.152731291171278,5.789410368319693,4.3083926232853855,83.47158950453792,30.121788656267782,6.971070829745463,9,-5.785003662109375,0.0666656494140625,-13.514175415039062,-35.24501037597656,7.253326416015625,4,-0.017990520488601836,-1.8436531093337882,348.2799987792969,-1.416900877858244,342.8233337402344,-2.7347885570859862,338.0133361816406,-0.017990520488601836
5353,2021-09-27,337.9166564941406,346.663330078125,334.3333435058594,346.6300048828125,1908600.0,-0.028351573445504208,1.808653368230432,-9.50526000399494,32.64159164738446,41.62375412945816,6.327499103029481,12.16099005882461,-0.30532366189879667,-29.693811395593514,24.32591845501194,13.443328857421875,-5.508139201249321,-10.662176513671852,-25.390915774042526,4.066562746698821,-18.026546143857217,-3.297806883486487,13.044304959442968,21.98353172894379,-24.552812660791,7.36436963018535,9,4.07501220703125,9.926681518554688,-1.9991607666015625,-23.729995727539062,22.453338623046875,0,0.016789168970273494,2.8604948124501197,347.77667236328125,-1.8436531093337882,348.2799987792969,-1.416900877858244,342.8233337402344,0.016789168970273494
5354,2021-09-28,330.8299865722656,335.57666015625,326.1766662597656,335.1766662597656,2054400.0,-0.020971650215170334,2.652846791504097,0.49885296600226253,27.748361896016306,39.09171262218675,12.273964845074204,18.449874883722032,7.569144356661468,-22.038136862760325,23.1053519374951,11.739990234375,-5.4396804167826645,-16.641845703125,-33.19590413403881,-0.08778727221118743,-24.918874918581878,-8.364816487668122,19.074317560313887,19.0267982370763,-21.256605199018722,8.277029215456901,9,7.57501220703125,13.426681518554688,5.5708465576171875,-14.733322143554688,30.660003662109375,1,0.05401573726709974,1.808653368230432,337.9166564941406,2.8604948124501197,347.77667236328125,-1.8436531093337882,348.2799987792969,0.05401573726709974
5355,2021-09-29,330.7833251953125,334.67999267578125,329.6700134277344,331.9666748046875,1371300.0,-0.0001410433722667248,-1.938427392650665,0.27224219276567063,29.56095774389965,37.11581777696971,10.663574714678646,17.802328592051083,8.173651509830165,-21.49483172435896,21.753309300236474,5.009979248046875,-5.545617373443065,-15.66833953857423,-33.706698713908054,2.3700196367595936,-24.68751912624117,-6.64915995090729,17.22276790744189,18.836006169234683,-20.438322124811226,9.019179587666924,9,7.621673583984375,13.473342895507812,5.6175079345703125,-13.621658325195312,32.53668212890631,2,0.055010892040193715,2.652846791504097,330.8299865722656,1.808653368230432,337.9166564941406,2.8604948124501197,347.77667236328125,0.055010892040193715
5356,2021-09-30,331.3833312988281,336.76666259765625,331.1099853515625,332.489990234375,1380000.0,0.0018138946488954755,-5.842682319065286,0.9351918712605736,39.90632908998649,35.96700318048129,8.91852828981797,16.23478875327328,8.258606514027917,-21.470974123208805,20.112690433843643,5.98333740234375,-6.188099981284097,-13.925666809082031,-32.76516132492702,4.913827706762959,-23.345414067004526,-4.505919551159536,14.876407656487174,23.161310028847787,-18.494568777932635,9.4197472579225,9,7.02166748046875,12.873336791992188,5.8316650390625,-11.850006103515625,33.566680908203125,3,0.07310764231194167,-1.938427392650665,330.7833251953125,2.652846791504097,330.8299865722656,1.808653368230432,337.9166564941406,0.07310764231194167
5357,2021-10-01,336.5,340.5199890136719,325.3333435058594,331.3333435058594,2250300.0,0.015440332140779445,1.2998509549283082,-4.668698122052781,44.13722382226181,36.94093264481369,2.6269722194198266,10.002484332152676,3.5893817303050923,-25.938124015876042,18.148716531373715,15.1866455078125,-7.1504223943579746,-7.775164794921864,-26.135773680487375,10.585444090643648,-16.95546923770462,1.4051396478608922,8.153093139671341,52.35191525464954,7.886164909647164,9.180304442782745,10,1.48333740234375,7.3350067138671875,0.714996337890625,-16.2550048828125,28.920013427734375,4,0.07319466532782326,-5.842682319065286,331.3833312988281,-1.938427392650665,330.7833251953125,2.652846791504097,330.8299865722656,0.07319466532782326
5358,2021-10-04,323.5,333.7166748046875,321.0533447265625,333.35333251953125,2107800.0,-0.038632986627043064,1.3938203446346262,-1.9071003715276342,31.388181149810435,36.354038990299806,14.923758805770774,21.443259787074226,16.8673729330759,-12.224759222910848,16.849691420023305,15.4466552734375,-8.040274562597745,-19.08733215332029,-38.5938474678926,0.4191831612520218,-28.840589810606446,-9.334074496034134,19.221118176290133,12.568449072949115,-31.503151988020655,9.753257657286149,10,12.343338012695312,18.19500732421875,15.62249755859375,-2.361663818359375,40.649993896484375,0,0.09746522033785743,1.2998509549283082,336.5,-5.842682319065286,331.3833312988281,-1.938427392650665,330.7833251953125,0.09746522033785743
5359,2021-10-05,330.07000732421875,335.0799865722656,323.6000061035156,325.92999267578125,1478200.0,0.020309141651371654,-1.6090900894027562,-0.4201639029466603,35.97972424151564,36.03530429292519,7.943880195882571,13.243300777162347,10.768760905206364,-18.08279200400284,15.31531607914821,11.579986572265625,-9.149810675622462,-11.051492309570335,-29.62644684352449,7.52346222438382,-20.338969576547413,-1.7640150425932575,10.449981689453125,46.3185254976226,2.4016236279324445,9.287477266977078,10,5.7733306884765625,11.625,10.72332763671875,-8.931671142578125,29.41998291015625,1,0.09179867034451838,1.3938203446346262,323.5,1.2998509549283082,336.5,-5.842682319065286,331.3833312988281,0.09179867034451838
5360,2021-10-06,334.94000244140625,335.3800048828125,327.5,329.5400085449219,1850900.0,0.014754430905937532,1.5095561829694386,1.304341736694678,42.71523587352143,36.146467926183234,2.0540398172981895,6.674615291693954,6.339970713135244,-22.273339010720065,13.375346495718713,7.8800048828125,-8.671032451031067,-4.885830688476574,-21.135061215550138,11.36339983859699,-13.010445952013356,3.2387845750602082,3.2439892578124727,71.33565246291248,24.887747306563725,8.124615263536791,10,-0.084991455078125,6.7550048828125,7.611663818359375,-13.571670532226562,15.850006103515625,2,0.07926789156100678,-1.6090900894027562,330.07000732421875,1.3938203446346262,323.5,1.2998509549283082,336.5,0.07926789156100678
5361,2021-10-07,338.3399963378906,346.8399963378906,337.8500061035156,341.3599853515625,1906500.0,0.01015105353705592,-3.49502941154031,-0.5592578568723968,44.63312868045045,36.523414904982964,-3.245524130314948,1.929920262210544,3.457511781419157,-24.880088724471875,10.961706620905515,11.899993896484375,-8.209183287346548,-0.5693359375,-14.755021199463897,13.616349324463897,-7.66217856848192,6.52350669348192,-17.286651611328125,67.0372092968211,22.850860787052667,7.092842630981943,10,-4.3933258056640625,3.355010986328125,4.70916748046875,-15.438339233398438,16.589996337890625,3,0.07383109078650385,1.5095561829694386,334.94000244140625,-1.6090900894027562,330.07000732421875,1.3938203446346262,323.5,0.07383109078650385
5362,2021-10-08,328.5400085449219,342.1000061035156,328.010009765625,339.69000244140625,1367800.0,-0.02896491073784191,-1.3079453232591096,3.692064390303055,43.353170262110005,37.71359030661913,3.954655859503873,11.316434540964565,13.575221748078206,-14.323069617401586,11.902006593097205,14.089996337890625,-8.47984754846442,-9.738490295410145,-24.608971220091917,5.131990629271627,-17.173730757751002,-2.3032498330692874,-6.97093078613284,29.033097942310853,-16.317764455563115,7.435240462340879,10,5.4066619873046875,13.154998779296875,15.767501831054688,-5.2150115966796875,25.019989013671875,4,0.11082365226495994,-3.49502941154031,338.3399963378906,1.5095561829694386,334.94000244140625,-1.6090900894027562,330.07000732421875,0.11082365226495994
5363,2021-10-11,324.17999267578125,329.2099914550781,323.8399963378906,326.5,979400.0,-0.013270882558415908,-2.5799967447916665,0.20807251965853138,40.83641925518198,39.167818902081976,6.885270121706981,14.993936199944471,18.10170939762486,-9.236144538831752,12.928900906981145,5.3699951171875,-9.535282126277366,-13.177172851562489,-29.16026272287354,2.805917019748563,-21.168717787217986,-5.185627915906991,-2.105496545410176,2.4956403441501824,-43.003820053921984,7.991544935655513,10,9.766677856445312,17.5150146484375,22.36834716796875,3.1800079345703125,36.94000244140625,0,0.1272133434625562,-1.3079453232591096,328.5400085449219,-3.49502941154031,338.3399963378906,1.5095561829694386,334.94000244140625,0.1272133434625562
5364,2021-10-12,324.45001220703125,329.1000061035156,321.8800048828125,328.0,1276900.0,0.000832930894412165,1.5113047724184783,1.5301623214332694,37.050103610872235,39.99994622063449,6.274957277444855,13.702695279152579,17.9930181848938,-8.853866461005282,14.016193597564259,7.220001220703125,-10.674414698158671,-11.812820434570312,-28.199225821062896,4.573584951922271,-20.006023127816604,-3.6196177413240207,22.389984130859375,10.296507227753398,-31.992357220831007,8.193202693246286,10,9.496658325195312,17.2449951171875,22.657493591308594,4.9283294677734375,36.970001220703125,1,0.1223608574380961,-2.5799967447916665,324.17999267578125,-1.3079453232591096,328.5400085449219,-3.49502941154031,338.3399963378906,0.1223608574380961
5365,2021-10-13,326.0,328.7200012207031,325.1400146484375,325.6700134277344,1866900.0,0.004777277653420731,-4.151118624717325,-0.09295428365111841,33.38140874617412,39.274955071322005,4.4422499884785225,10.94106588399302,16.54982939638205,-9.695098538968011,15.15813408054713,4.269989013671875,-10.404558588522946,-9.137499999999989,-25.068469290024723,6.7934692900247455,-17.102984645012327,-1.17201535498765,20.340796508789083,16.506396344736267,-19.370117988996725,7.96548464501236,10,7.9466705322265625,15.69500732421875,22.096664428710938,3.8199920654296875,33.20001220703125,2,0.10273003139378845,1.5113047724184783,324.45001220703125,-2.5799967447916665,324.17999267578125,-1.3079453232591096,328.5400085449219,0.10273003139378845
5366,2021-10-14,330.95001220703125,332.7799987792969,328.32000732421875,328.3900146484375,1432300.0,0.015184086524635765,-2.3036824377783303,7.757884028484232,38.22981925987658,38.61857678661254,-0.6433473841246382,5.175852229696602,11.860150200705164,-13.95322674677766,16.27673506383672,6.779998779296875,-8.951407594864008,-3.5014877319335938,-18.876000387009356,11.873024923142168,-11.188744059471503,4.185768595604316,14.901568469238327,44.856611160498,14.380896338346886,7.6872563275378845,10,2.9966583251953125,10.553329467773438,18.60832977294922,0.82666015625,17.699981689453125,3,0.059948619447336426,-4.151118624717325,326.0,1.5113047724184783,324.45001220703125,-2.5799967447916665,324.17999267578125,0.059948619447336426
5367,2021-10-15,331.5,333.45001220703125,330.0,332.20001220703125,1387100.0,0.0016618455134689292,1.156249403955826,-0.2734425291466991,44.83942809373907,40.11315978038239,-2.209527709897884,3.6923363513752747,11.279002109175849,-13.860133289854105,17.461205832856695,3.45001220703125,-7.683748165626753,-2.2386672973632926,-16.701152703010166,12.22381810828358,-9.469910000186758,4.9925754054601725,13.872149160400454,83.14597257903705,49.464673952642606,7.231242702823443,10,2.8600006103515625,9.368331909179688,18.05834197998047,0.4183349609375,9.220001220703125,4,0.0706787109375,-2.3036824377783303,330.95001220703125,-4.151118624717325,326.0,1.5113047724184783,324.45001220703125,0.0706787109375
5368,2021-10-18,332.29998779296875,332.3800048828125,323.0400085449219,330.3299865722656,1530600.0,0.0024132361778845812,7.769803859764746,-2.8142383817246492,51.315241223579264,41.81710611172279,-1.821516007076184,2.5757444922766126,10.339161966627955,-13.970571992840974,18.02792939574789,9.339996337890625,-7.408883945329592,-1.1538452148437273,-15.487046416360329,13.179355986672874,-8.320445815602,6.012755385914545,12.602318481879934,90.06029657686364,52.272918218377804,7.166600600758293,10,2.0600128173828125,3.5433502197265625,15.507514953613281,0.6983489990234375,3.600006103515625,0,0.06397836456999961,1.156249403955826,331.5,-2.3036824377783303,330.95001220703125,-4.151118624717325,326.0,0.06397836456999961
5369,2021-10-19,336.29998779296875,345.1600036621094,332.1700134277344,338.1099853515625,3642500.0,0.012037316120794062,-1.5799522383717406,-0.918779917277276,54.60976739251951,43.1387207249448,-5.4142212625415596,-1.6434576030542303,6.2216293680509125,-17.224044193295526,18.053299604809613,12.989990234375,-7.663788523058372,2.931822204589821,-11.306804791451384,17.170449200631026,-4.187491293430753,10.051135702610395,-14.41998291015625,59.94566986926554,18.944760950786424,7.11931349802059,10,-1.9399871826171875,-0.4566497802734375,11.340850830078125,-3.128326416015625,3.120025634765625,1,0.07380317640540124,7.769803859764746,332.29998779296875,1.156249403955826,331.5,-2.3036824377783303,330.95001220703125,0.07380317640540124
5370,2021-10-20,339.79998779296875,341.8999938964844,327.3900146484375,338.0,2458200.0,0.01040737474589104,3.8366597493489585,-0.9944697352891586,56.707924825672315,44.480364741080564,-9.11038859708151,-5.672399403619238,3.033282711296522,-19.991206077721813,18.665764315627655,14.509979248046875,-5.772445698202091,6.582989501953136,-7.292539658441854,20.458518662348126,-0.3547750782443586,13.520754082150631,-17.454382934570333,75.76845817214567,31.167965751851966,6.937764580197502,10,-6.2799835205078125,-3.9566497802734375,7.840850830078125,-5.8833160400390625,-10.569976806640625,2,0.06362573988065634,-1.5799522383717406,336.29998779296875,7.769803859764746,332.29998779296875,1.156249403955826,331.5,0.06362573988065634
5371,2021-10-21,339.6300048828125,343.260009765625,337.44000244140625,342.2200012207031,1338100.0,-0.0005002440148992315,1.492501323295889,-1.4388966125258553,52.708086237142645,45.519799849417524,-9.765076493760773,-6.517852865696909,3.519046671209196,-19.049254230442102,19.893770854071473,5.82000732421875,-4.537704629939981,6.8455062866211165,-5.5089987101774796,19.200011283419713,0.6682537882218185,13.022758785020415,-16.828112048339847,75.0,30.083734574840307,6.177252498399312,10,-6.1100006103515625,-3.7866668701171875,8.010833740234375,-4.04833984375,-4.8900146484375,3,0.05762155004818048,3.8366597493489585,339.79998779296875,-1.5799522383717406,336.29998779296875,7.769803859764746,332.29998779296875,0.05762155004818048
5372,2021-10-22,341.5199890136719,342.82000732421875,337.6400146484375,339.75,1319000.0,0.00556483262281704,1.3706921234383402,-0.6833944078521015,69.30163198569046,48.68260126391847,-10.750782203974154,-9.381605309780866,1.926570712889088,-20.071267850233994,21.191139428131763,5.17999267578125,-4.113148243959131,9.048324584960938,-1.9502086607428737,20.04685783066475,3.549057962109032,14.547591207812843,-18.270933962646495,83.54423394239737,33.10953302811367,5.499266622851901,10,-7.9999847412109375,-5.6766510009765625,6.120849609375,-5.938323974609375,-17.17999267578125,4,0.020877269595271253,1.492501323295889,339.6300048828125,3.8366597493489585,339.79998779296875,-1.5799522383717406,336.29998779296875,0.020877269595271253
5373,2021-10-25,343.5899963378906,347.0899963378906,336.760009765625,340.19000244140625,1938400.0,0.006061160080840455,-1.0136466794963697,1.920912429524647,66.02655422373644,51.902206887570046,-10.927026997635096,-11.599499897200417,0.15159134933594487,-21.22642933333816,21.250296737207375,10.329986572265625,-4.035834840645066,10.83466491699221,-1.0148899136066234,22.684219747591044,4.909887501692765,16.759442332291655,-19.90272231464354,82.23348602464026,29.98604987024943,5.924777415299422,10,-8.524993896484375,-7.7466583251953125,4.861671447753906,-8.008331298828125,-23.660003662109375,0,-0.008352964718929434,1.3706921234383402,341.5199890136719,1.492501323295889,339.6300048828125,3.8366597493489585,339.79998779296875,-0.008352964718929434
5374,2021-10-26,348.70001220703125,351.19000244140625,343.5899963378906,346.7099914550781,1736800.0,0.014872423305698934,1.1807761183573928,0.5853012718672304,66.2187827783525,55.55080400225653,-13.673329673488752,-16.129039194168854,-4.761273166372746,-25.461368212339607,20.420885519195696,7.600006103515625,-2.9291711343877296,15.051179504394554,1.2746490209035528,28.827709987885555,8.162914262649053,21.939444746140055,-24.0766292911984,89.53785079204695,38.06477527753523,6.8882652417455095,10,-11.585006713867188,-12.578338623046875,-1.1608428955078125,-13.11834716796875,-21.3800048828125,1,-0.03670782294939301,-1.0136466794963697,343.5899963378906,1.3706921234383402,341.5199890136719,1.492501323295889,339.6300048828125,-0.03670782294939301
5375,2021-10-27,348.9800109863281,350.6300048828125,340.8500061035156,348.69000244140625,1684200.0,0.0008029789776164975,4.448472844428198,0.14573141744237758,63.536918515711506,58.362703919571516,-11.567229192441687,-15.785205526289076,-5.016904772282032,-24.854021715352133,19.52099823563834,9.779998779296875,-1.0768471102930448,14.421343994140614,-0.8777353615460584,29.720423349827286,6.771804316297278,22.07088367198395,-22.76263089896088,84.68473612750135,33.72715204761606,7.64953967784333,10,-11.865005493164062,-12.85833740234375,-1.2791748046875,-13.398345947265625,-27.350006103515625,2,-0.027394112148641847,1.1807761183573928,348.70001220703125,-1.0136466794963697,343.5899963378906,1.3706921234383402,341.5199890136719,-0.027394112148641847
5376,2021-10-28,355.6099853515625,356.6300048828125,349.239990234375,349.239990234375,1371700.0,0.018998149339545245,-1.3202575551424793,21.964853204251288,87.46193746637194,63.0985382943085,-16.015527004625653,-21.615349207632335,-11.59203577375439,-30.56266149617437,19.06219430659992,7.649993896484375,1.3957270294210389,19.839985656738293,1.977809223381314,37.70216209009527,10.908897440059832,28.771073873416753,-27.8942479229529,94.86653355859315,39.436378187460626,8.931088216678482,10,-15.774978637695312,-16.768310546875,-8.179985046386719,-20.0283203125,-31.839996337890625,3,-0.07418232179041495,4.448472844428198,348.9800109863281,1.1807761183573928,348.70001220703125,-1.0136466794963697,343.5899963378906,-0.07418232179041495
5377,2021-10-29,361.1300048828125,362.6700134277344,352.9200134277344,353.8500061035156,1558600.0,0.015522678660985223,-1.1334829164705058,1.142857827261752,99.54415926436963,68.45730696550743,-18.875486203785215,-26.55713877019764,-17.166668045893744,-35.1548618354625,18.201239639367234,9.75,4.368155599521629,24.128504943847645,2.963551272317261,45.29345861537803,13.546028108082453,34.71098177961284,-31.10112605786668,94.05631676087343,30.61129343699121,10.582476835765187,10,-16.099990844726562,-19.268325805664062,-16.212501525878906,-25.54833984375,-20.6400146484375,4,-0.07307621712851342,-1.3202575551424793,355.6099853515625,4.448472844428198,348.9800109863281,1.1807761183573928,348.70001220703125,-0.07307621712851342
5378,2021-11-01,355.0299987792969,365.5199890136719,354.5299987792969,361.6900024414063,1812400.0,-0.01689144081366234,-1.8694477755245953,-0.914835821270931,85.45919721434865,71.88502139015512,-10.294758843123475,-18.945199764851623,-11.06626579571764,-28.25368170352459,16.996846138861336,10.989990234375,6.712387906882839,16.451998901367176,-5.170682816989654,38.074680619724006,5.640658042188761,27.26333976054559,-21.737006494072205,57.47872922094148,-12.165045192146032,10.811340859178422,11,-8.574996948242188,-11.743331909179688,-10.112495422363281,-19.448333740234375,-14.230010986328125,0,-0.08644340632320646,-1.1334829164705058,361.1300048828125,-1.3202575551424793,355.6099853515625,4.448472844428198,348.9800109863281,-0.08644340632320646
5379,2021-11-02,360.3699951171875,361.5,354.54998779296875,356.5799865722656,1046600.0,0.015040972188973267,1.2975177430175489,-0.5690700391779455,86.6339957297485,75.21014037949692,-13.255298534583346,-23.082245825706423,-16.367447868580427,-32.78062220569882,15.959587551550058,6.95001220703125,8.697892113237003,20.276995849609364,-3.0170846656523054,43.57107636487103,8.6299555919785,31.924036107240227,-23.209763224549192,79.1244529222426,2.64517960122231,11.647040257630836,11,-9.229995727539062,-17.083328247070312,-15.452491760253906,-24.788330078125,-20.029998779296875,1,-0.11221800646376145,-1.8694477755245953,355.0299987792969,-1.1334829164705058,361.1300048828125,-1.3202575551424793,355.6099853515625,-0.11221800646376145
5380,2021-11-03,361.489990234375,362.9200134277344,353.9599914550781,360.2900085449219,1410000.0,0.003107903355892061,3.413773404791076,0.3166171461700123,85.44569310676063,78.84765225389891,-12.264780692319562,-23.306113787769675,-17.44201363229439,-33.11814111067156,14.966184135519361,8.96002197265625,10.360313400877544,20.069491577148426,-4.950290667883564,45.08927382218042,7.5596004546324025,32.57938269966445,-20.926587487212657,75.24570588775605,-5.017426015056074,12.50989112251601,11,-10.349990844726562,-18.203323364257812,-20.159156799316406,-25.9083251953125,-16.529998779296875,2,-0.09452539166576057,1.2975177430175489,360.3699951171875,-1.8694477755245953,355.0299987792969,-1.1334829164705058,361.1300048828125,-0.09452539166576057
5381,2021-11-04,363.3200073242188,364.3999938964844,359.010009765625,361.489990234375,1067800.0,0.005062428114972928,1.7017530441167472,1.5250375117622101,85.86566482387033,80.68810034703002,-11.600940051691452,-24.4208038659487,-19.17506312907841,-34.14480841433311,15.721879492340049,5.389984130859375,11.69955987064634,20.650508117675827,-6.152276811935565,47.45329304728722,7.2491156528701595,34.051900582481494,-19.76181422507534,82.5397940301693,2.5322117939065834,13.401392464805683,11,-12.18000793457037,-20.03334045410162,-21.989173889160213,-27.738342285156307,-22.960021972656307,3,-0.11474733458376007,3.413773404791076,361.489990234375,1.2975177430175489,360.3699951171875,-1.8694477755245953,355.0299987792969,-0.11474733458376007
5382,2021-11-05,364.95001220703125,369.6900024414063,359.489990234375,363.4200134277344,1575400.0,0.004486416519742686,-1.1725161118387604,0.8360570990227536,86.12527400988394,82.92129143437973,-10.681113936791462,-24.436051614508756,-20.668784506825716,-34.948825968612255,15.699398782068736,10.200012207031307,12.796500844366903,20.46001281738279,-7.233206625550167,48.15323226031575,6.613403095916283,34.3066225388493,-18.756403598144402,69.86658026815847,-8.50301539743073,13.846609721466484,11,-9.680007934570312,-19.578338623046875,-23.619178771972656,-29.361679077148438,-36.71002197265625,4,-0.11283743476078723,1.7017530441167472,363.3200073242188,3.413773404791076,361.489990234375,1.2975177430175489,360.3699951171875,-0.11283743476078723
5383,2021-11-08,365.4200134277344,368.1400146484375,361.9700012207031,366.0199890136719,908100.0,0.0012878509521367931,1.549578178791662,-0.3921412187094844,84.94961962911549,85.00249552890895,-8.637170496635406,-22.82846796529816,-20.932656349209935,-34.654052404336426,15.312150711240147,6.170013427734375,14.411185647545437,18.868013000488304,-8.598236390468571,46.33426239144518,5.134888305009838,32.60113769596677,-15.93690968229481,72.85450711138591,-7.5214979771463675,13.733124695478443,11,-10.150009155273438,-20.04833984375,-24.510841369628906,-29.831680297851562,-33.760009765625,0,-0.06822292780165296,-1.1725161118387604,364.95001220703125,1.7017530441167472,363.3200073242188,3.413773404791076,361.489990234375,-0.06822292780165296
5384,2021-11-09,364.1499938964844,366.7900085449219,362.5700073242188,365.0,1123500.0,-0.003475506224568492,-1.1047496556290697,1.416734486266531,80.87749401529206,86.92922613997345,-5.526240451198021,-19.42780115272643,-19.70761807279439,-32.58614658509043,14.738359180517929,4.220001220703068,15.094400683958497,15.612994384765614,-10.847552722118678,42.073541491649905,2.382720831323468,28.84326793820776,-11.837924333609465,64.78064414743857,-15.509880519151281,13.230273553442156,11,-4.68499755859375,-18.364990234375,-25.380821228027344,-25.26165771484375,-29.6199951171875,1,-0.06412194561275553,1.549578178791662,365.4200134277344,-1.1725161118387604,364.95001220703125,1.7017530441167472,363.3200073242188,-0.06412194561275553
5385,2021-11-10,359.489990234375,367.4800109863281,357.8900146484375,363.0,1082100.0,-0.01279693461544873,-1.8584358172027362,4.129393602125444,72.60925031893339,85.27892756803584,0.8732132179900418,-12.785697222697877,-15.090182034306395,-27.227834822519753,13.875703885694952,9.589996337890625,15.924086807247022,9.278491210937489,-15.352406433511362,33.90938885538634,-3.0369576112869368,21.593940033161914,-4.745010068505678,13.559129161903613,-64.61636156672948,12.31544882222442,11,1.8150177001953125,-13.704986572265625,-20.72081756591797,-19.279983520507812,-22.089996337890625,2,-0.05326989461931675,-1.1047496556290697,364.1499938964844,1.549578178791662,365.4200134277344,-1.1725161118387604,364.95001220703125,-0.05326989461931675
5386,2021-11-11,350.7900085449219,360.260009765625,348.6499938964844,360.0,1376700.0,-0.024200901070377645,1.386434277505779,2.6239218891284692,59.13661733406644,80.78920068689104,9.853813331200172,-2.659496059656817,-6.633065433824868,-17.915411599990023,13.125866075537285,11.610015869140625,16.242096049072416,-0.41349029541015625,-23.315495908880223,22.48851531805991,-11.864493102145218,11.037512511324906,18.899993896484432,10.171168152657422,-64.54407757853107,11.451002806735037,11,8.379989624023438,-5.0050048828125,-12.514999389648438,-10.580001831054688,-18.680023193359375,3,-0.016619678291370565,-1.8584358172027362,359.489990234375,-1.1047496556290697,364.1499938964844,1.549578178791662,365.4200134277344,-0.016619678291370565
5387,2021-11-12,354.92999267578125,356.6700134277344,350.4700012207031,353.67999267578125,928100.0,0.011801887254520249,1.6215466405151167,-0.13572216718081598,60.73862917167345,78.04247090437158,5.299129359679341,-5.221892507820996,-11.067594595108744,-21.431078488845344,12.431832961425345,6.20001220703125,16.90590575472646,2.554994201660179,-18.419147784341362,23.52913618766172,-7.932076791340592,13.04206519466095,14.33920959472664,32.221611558148524,-39.826544255823876,10.487070993000774,11,4.2400054931640625,-9.144989013671875,-17.109153747558594,-13.724990844726562,-6.839996337890625,4,-0.04105036943870799,1.386434277505779,350.7900085449219,-1.8584358172027362,359.489990234375,-1.1047496556290697,364.1499938964844,-0.04105036943870799
5388,2021-11-15,353.55999755859375,357.19000244140625,351.7300109863281,355.510009765625,878300.0,-0.0038599023623201445,1.0564949022402557,-1.560009765625,54.953103947628705,74.52237181746938,7.195343409992006,-2.295159727909436,-10.016715452571702,-19.433870496948316,11.062854398995663,5.459991455078125,16.057655686684598,0.12199859619141762,-18.602560399121955,18.84655759150479,-9.240280901465269,9.484278093848104,15.296820544433672,26.07540735986723,-41.952721868040584,9.362279497656697,11,5.6100006103515625,-7.774993896484375,-15.739158630371094,-11.864990234375,8.649993896484375,0,-0.07161445723231907,1.6215466405151167,354.92999267578125,1.386434277505779,350.7900085449219,-1.8584358172027362,359.489990234375,-0.07161445723231907
5389,2021-11-16,361.1199951171875,362.8200073242188,351.8599853515625,351.8599853515625,1182200.0,0.021382502576075213,-1.367172875636069,-4.74869322983505,60.77385953138127,71.78105697576056,-0.2761150304439184,-8.32731017250353,-17.88322756313306,-26.336444850895248,11.49179447217512,10.960021972656307,14.319676510732222,6.4409957885742415,-10.726251303075799,23.60824288022428,-2.142627757250807,15.02461933439929,7.332686501709077,66.22405684076095,0.29036485316238725,8.583623545825027,11,-1.9499969482421875,-15.334991455078125,-23.299156188964844,-19.42498779296875,2.820007324218807,1,-0.08157950779080514,1.0564949022402557,353.55999755859375,1.6215466405151167,354.92999267578125,1.386434277505779,350.7900085449219,-0.08157950779080514
5390,2021-11-17,361.4200134277344,364.2200012207031,358.0,361.1199951171875,1449200.0,0.0008307994976837207,1.1084771712762052,0.03239935141975797,55.808861623856046,68.44141217575897,-0.6560992719544174,-7.298774345400375,-18.53987639936645,-25.99222993634686,11.543062630561781,6.220001220703125,13.403938976020243,5.660012817382835,-10.238204770475363,21.558230405241034,-2.289095976546264,13.609121611311934,6.6366144367139555,82.01678564008483,18.927344546840608,7.949108793929096,11,-2.2500152587890625,-15.055007934570312,-23.59917449951172,-19.725006103515625,3.15997314453125,2,-0.07440101170217606,-1.367172875636069,361.1199951171875,1.0564949022402557,353.55999755859375,1.6215466405151167,354.92999267578125,-0.07440101170217606
5391,2021-11-18,359.20001220703125,362.6600036621094,356.4200134277344,361.4599914550781,896600.0,-0.0061424413098999375,1.6781052921106228,-7.532804394263046,47.93407004078156,64.19794506808094,1.0259059200571414,-3.728632846058588,-16.57479375056215,-23.178593620223978,11.675334368801375,6.239990234375,11.768010023738327,2.4615112304687727,-11.554163753882108,16.477186214819653,-4.5463262617066675,9.469348722644213,8.468482978057807,63.49098899147727,4.1402504533971936,7.007837492175431,11,-0.8050079345703125,-12.835006713867188,-21.379173278808594,-17.5050048828125,5.339996337890625,3,-0.06069047207599221,1.1084771712762052,361.4200134277344,-1.367172875636069,361.1199951171875,1.0564949022402557,353.55999755859375,-0.06069047207599221
5392,2021-11-19,348.6499938964844,359.9599914550781,346.0,359.20001220703125,1677600.0,-0.02937087403122407,1.3131761856240944,4.668192559584093,43.76465928423323,59.62183836309402,10.08070642342392,7.781918722837986,-5.907424307352073,-12.084512928399192,11.699463089174362,13.959991455078125,9.943306946555936,-8.44500732421875,-21.1303899768414,4.2403753284039,-14.787698650530047,-2.1023159979074535,18.638131262832587,14.544422167618876,-43.182428425664476,6.342691326311323,11,8.090011596679688,-2.2849884033203125,-10.92498779296875,-6.954986572265625,16.6199951171875,4,-0.0474401515401508,1.6781052921106228,359.20001220703125,1.1084771712762052,361.4200134277344,-1.367172875636069,361.1199951171875,-0.0474401515401508
5393,2021-11-22,340.7200012207031,349.0,340.42999267578125,348.0,2041300.0,-0.022744852472694088,-1.1806590385817508,0.6900460800166617,31.720946288525226,54.15999972678659,15.800090249344294,16.322750067532752,2.0034474242048077,-3.6926678740337024,12.442881687374992,8.57000732421875,7.573837892051756,-16.231500244140648,-29.606327790283274,-2.8566726979980217,-22.918914017211932,-9.544086471069363,25.71659893224114,1.2190350599255213,-51.57869221018695,6.6874137730713,11,13.235000610351562,5.6450042724609375,-3.1058349609375,0.975006103515625,22.579986572265682,0,0.02163065006686682,1.3131761856240944,348.6499938964844,1.6781052921106228,359.20001220703125,1.1084771712762052,361.4200134277344,0.02163065006686682
5394,2021-11-23,335.8999938964844,341.69000244140625,332.80999755859375,341.0,2070800.0,-0.01414653471164018,1.7407376010775324,0.700550406412046,27.728479280200034,49.17324738914955,18.094218386134116,21.22274519045908,6.627682865647216,1.5089028133785405,13.552236167343265,8.8800048828125,4.723522396558565,-20.41150665283203,-36.41542346923012,-4.407589836433942,-28.413465061031047,-12.409548244633015,28.976209807830116,9.837618521573622,-38.463250219832915,8.001958408199036,11,12.615005493164062,12.6400146484375,-0.7983245849609375,5.795013427734375,23.399993896484375,1,0.07832687715588893,-1.1806590385817508,340.7200012207031,1.3131761856240944,348.6499938964844,1.6781052921106228,359.20001220703125,0.07832687715588893
5395,2021-11-24,339.4200134277344,340.5,331.7900085449219,335.45001220703125,993400.0,0.010479367654691929,1.8417709230485844,-0.7784306803018245,29.79373043308192,45.91292662237349,12.770874278326914,17.86578008051788,2.8788022561431035,-1.6577960753144225,14.82607393703532,8.709991455078125,1.9237759592076031,-16.413487243652355,-33.846651942701044,1.0196774553963337,-25.1300695931767,-7.696904894128011,22.89089378492247,24.716573014824803,-18.457967904743,8.716582349524357,11,8.584991455078125,9.1199951171875,-4.3183441162109375,2.274993896484375,20.579986572265625,2,0.07224084627788896,1.7407376010775324,335.8999938964844,-1.1806590385817508,340.7200012207031,1.3131761856240944,348.6499938964844,0.07224084627788896
5396,2021-11-26,329.2300109863281,334.95001220703125,328.0400085449219,330.6700134277344,1491800.0,-0.030021807902543718,-2.617796027929123,-0.36272090645634913,23.618922689602172,41.788514791032235,21.882109117703976,27.38201920100238,12.84050155937689,8.794465646233334,15.86427411441414,11.3800048828125,-0.9644839125969611,-25.284490966796852,-46.393221518839766,-4.175760414753938,-35.83885624281834,-14.730125690775367,30.028806359555233,3.728079819953841,-34.58007911036744,10.554365276021466,11,16.899993896484375,19.634994506835938,5.45166015625,12.464996337890625,25.399993896484375,4,0.10737166845766533,1.8417709230485844,339.4200134277344,1.7407376010775324,335.8999938964844,-1.1806590385817508,340.7200012207031,0.10737166845766533
5397,2021-11-29,334.739990234375,339.6700134277344,328.20001220703125,332.80999755859375,1763600.0,0.016735956821007036,-1.0574060794499702,-1.3402704191921333,28.911180615427867,38.89496775412104,14.759069111190456,20.863266005971923,7.126507501900392,3.5964576056470037,16.139211985558518,11.470001220703125,-3.312826838808803,-18.455010986328148,-41.068200860051775,4.158178887395479,-29.76160592318996,-7.148416049466334,20.772570055392976,31.965574527130226,-1.8912133414895713,11.306594936861826,11,11.3900146484375,14.125015258789062,-0.058319091796875,6.95501708984375,7.21002197265625,0,0.08902437467863278,-2.617796027929123,329.2300109863281,1.8417709230485844,339.4200134277344,1.7407376010775324,335.8999938964844,0.08902437467863278
5398,2021-11-30,324.3399963378906,336.2200012207031,321.5,335.2200012207031,2414400.0,-0.031068871960002742,1.2857136087496328,-5.637329622719079,25.68706489989995,34.996435017289784,22.996663735803963,30.405035811332084,17.44759700654879,14.256915986057322,16.368914786246105,14.720001220703125,-4.763913166894554,-27.32050476074221,-53.32088115685798,-1.3201283646264415,-40.32069295880012,-14.320316562684297,27.87585774249584,14.066349650687894,-15.222842418636816,13.00018819805789,11,18.520004272460938,21.2550048828125,10.3416748046875,17.355010986328125,9.839996337890625,1,0.12619471276413674,-1.0574060794499702,334.739990234375,-2.617796027929123,329.2300109863281,1.8417709230485844,339.4200134277344,0.12619471276413674
5399,2021-12-01,319.92999267578125,330.1300048828125,319.6499938964844,328.6099853515625,1672500.0,-0.013596854263743463,-1.2684030438343858,0.7977930864252937,25.76574373608163,31.658310807537063,23.41137305856273,33.339362046989606,21.725287643830427,18.860368577074837,16.663153600511873,10.480010986328125,-6.924497501325391,-29.70850830078126,-58.9454465786514,-0.4715700229111235,-44.3269774397163,-15.09003916184622,27.98564183335111,1.3429194116622487,-28.69939372518184,14.61846913893506,12,21.225006103515625,24.740005493164062,15.524177551269531,21.7650146484375,4.360015869140625,2,0.13556089178903252,1.2857136087496328,324.3399963378906,-1.0574060794499702,334.739990234375,-2.617796027929123,329.2300109863281,0.13556089178903252
5400,2021-12-02,327.32000732421875,329.5199890136719,318.44000244140625,319.92999267578125,1350000.0,0.023098849178315728,-1.1369318783769466,-0.851384894489252,35.38787634438225,30.264289285714916,11.930173723452185,24.515062413021383,14.131040256712481,11.72364180868857,16.87160699105867,11.079986572265625,-8.588054438724953,-20.60999450683596,-50.905282082130725,9.685293068458805,-35.75763829448334,-5.462350719188578,16.073124686889912,41.82760380355487,8.888719093835668,15.14764378764739,12,11.879989624023438,16.7449951171875,9.298332214355469,14.375,-1.790008544921875,3,0.09770249221909921,-1.2684030438343858,319.92999267578125,1.2857136087496328,324.3399963378906,-1.0574060794499702,334.739990234375,0.09770249221909921
5401,2021-12-03,321.6300048828125,329.989990234375,313.69000244140625,329.20001220703125,2485100.0,-0.01738360721643928,2.5628531214771235,-1.0243562001354498,29.660414779357225,28.69715100739536,13.10897152945131,28.37648996397121,19.37056926029686,17.642643894010916,17.079126972117763,16.29998779296875,-11.638596386786617,-24.215496826171886,-55.7633081248519,7.332314472508131,-39.989402475511895,-8.441591176831878,17.271563805749736,30.561967220047148,-2.365711737540064,15.77390564934,12,9.714996337890625,20.05999755859375,14.988334655761719,20.06500244140625,6.389984130859375,4,0.11929855590173499,-1.1369318783769466,327.32000732421875,-1.2684030438343858,319.92999267578125,1.2857136087496328,324.3399963378906,0.11929855590173499
5402,2021-12-06,323.7699890136719,325.5299987792969,314.0,321.239990234375,2954000.0,0.006653558742565346,2.8115583085746567,-0.33421351802430116,31.973861925284226,28.725252744813027,7.899310126273008,24.235800991690667,16.811916905030785,15.753985852775259,16.808946809387702,11.529998779296875,-14.573166028525009,-20.016511535644554,-51.68938591082053,11.656362839531425,-35.852948723232544,-4.180074348056564,10.089266425459186,44.7402890297902,10.493682282879838,15.836437187588004,12,3.920013427734375,17.920013427734375,15.568351745605469,17.925018310546875,-0.6099853515625,0,0.0953146274092671,2.5628531214771235,321.6300048828125,-1.1369318783769466,327.32000732421875,-1.2684030438343858,319.92999267578125,0.0953146274092671
5403,2021-12-07,340.489990234375,342.6199951171875,329.5,329.9100036621094,2138400.0,0.05164160295288234,-1.30175476168168,4.181814892102819,38.76239454001894,29.95124332923735,-9.897586255336819,5.852397906366434,0.1767697167034612,-0.5960175428514276,15.745221572741034,18.850006103515625,-16.734223824374,-2.0500091552734148,-32.05648182931935,27.956463518772523,-17.053245492296412,12.953227181749583,-26.79998779296875,92.63738188017021,59.85655283556147,15.003236337022976,12,-12.334991455078125,1.20001220703125,2.9558563232421875,1.3716888427734375,-27.279998779296875,1,0.004288002627188092,2.8115583085746567,323.7699890136719,2.5628531214771235,321.6300048828125,-1.1369318783769466,327.32000732421875,0.004288002627188092
5404,2021-12-08,340.79998779296875,341.989990234375,337.1300048828125,340.8500061035156,2094900.0,0.0009104454388817462,3.1716852872991135,-0.004727634596247314,38.76905145867678,30.94850122097011,-10.54873679091287,3.9035185909012853,0.1854374013278175,-0.43508135394836245,14.624011302529718,4.8599853515625,-18.012233352302133,-0.572511291503929,-28.80321331542467,27.658190732416813,-14.687862303464328,13.54283972045647,-26.79998779296875,93.70892573456346,64.38196426860867,14.115351011960382,12,-12.644989013671875,0.8900146484375,4.0708465576171875,2.4866790771484375,-33.05999755859375,2,-0.01942486899738116,-1.30175476168168,340.489990234375,2.8115583085746567,323.7699890136719,2.5628531214771235,321.6300048828125,-0.01942486899738116
5405,2021-12-09,340.3399963378906,345.9800109863281,338.7699890136719,339.7300109863281,1296700.0,-0.001349740233434371,-4.699556113094664,-12.195241000610128,39.52686912522272,32.71605082492795,-11.113192953941905,3.0095834621346853,0.9668234115157475,0.3762804378727651,14.02815936730763,7.21002197265625,-17.97698395658756,-0.07500305175778976,-26.98657760198597,26.83657149847039,-13.530790326871852,13.380784223356272,-25.767596435546864,82.53325129787096,55.1513950759183,13.455787275114082,12,-10.504989624023438,1.350006103515625,6.8733367919921875,2.9466705322265625,-44.850006103515625,3,-0.04715868826958047,3.1716852872991135,340.79998779296875,-1.30175476168168,340.489990234375,2.8115583085746567,323.7699890136719,-0.04715868826958047
5406,2021-12-10,344.9599914550781,346.0799865722656,341.4700012207031,343.1600036621094,1316600.0,0.013574646432682913,1.282183378404919,2.950870522313388,47.806442109112965,34.815524324226296,-14.826393298455173,-2.181418971426069,-3.2908088935803335,-3.808102902061421,14.640522743336865,5.739990234375,-17.104316017382928,4.836492919921852,-21.725936802521346,31.39892264236505,-8.444721941299747,18.11770778114345,-29.131287109374966,96.5087419389515,64.71455583298676,13.281214861221606,12,-15.074996948242188,-3.269989013671875,2.2533416748046875,-1.6733245849609375,-51.5,4,-0.05632535122065452,-4.699556113094664,340.3399963378906,3.1716852872991135,340.79998779296875,-1.30175476168168,340.489990234375,-0.05632535122065452
5407,2021-12-13,340.3599853515625,345.7699890136719,339.6300048828125,344.739990234375,1530500.0,-0.013334897430024584,-1.1027465981062268,-2.433352548235055,49.777162741655744,37.49220186219916,-10.443612497141771,1.3397619259907287,1.4606279235365491,1.0511056967063723,15.356896512189799,6.139984130859375,-16.703193064535526,0.9649871826171648,-24.670646312128213,26.600620677362542,-11.852829564755552,13.782803929989882,-22.71620407226561,65.50056783356311,28.606219431490402,12.817816747372692,12,-10.474990844726562,1.33001708984375,6.8533477783203125,2.9266815185546875,-47.629974365234375,0,-0.03625572002873512,1.282183378404919,344.9599914550781,-4.699556113094664,340.3399963378906,3.1716852872991135,340.79998779296875,-0.03625572002873512
5408,2021-12-14,328.239990234375,336.510009765625,325.6000061035156,336.510009765625,1482100.0,-0.03560934198733323,1.638446891421149,1.8881302081881777,45.65167754889205,39.70175006362255,2.556631732524636,12.085199496164819,14.013433499712164,13.348779203100833,16.510894071064268,14.759979248046875,-15.074355905668028,-9.889007568359375,-35.076155305927955,15.298140169209205,-22.482581437143665,2.704566300424915,-8.890036637499975,12.890559807357604,-26.293331499099942,12.593573868784294,12,1.6450042724609375,12.675018310546875,22.080848693847656,17.131683349609375,-58.70999145507807,1,-0.015476440176098949,-1.1027465981062268,340.3599853515625,1.282183378404919,344.9599914550781,-4.699556113094664,340.3399963378906,-0.015476440176098949
5409,2021-12-15,331.6600036621094,334.8999938964844,323.7900085449219,330.3500061035156,2192100.0,0.010419246677689564,1.8523791241939653,-0.15840320009446773,45.58990026806081,40.835308277364604,1.0901419062499826,6.687843307123899,10.863091622141553,10.183275173296181,17.110808795704635,11.1099853515625,-14.04551518568644,-4.995994567871094,-27.86049854851234,17.868509412770152,-16.428246558191688,6.436257422449501,-10.7062480867109,35.30732559508651,-5.470851070881565,11.432251990320617,12,-1.7750091552734375,8.925003051757812,18.66083526611328,13.711669921875,-59.67999267578131,2,-0.05562929507118941,1.638446891421149,328.239990234375,-1.1027465981062268,340.3599853515625,1.282183378404919,344.9599914550781,-0.05562929507118941
5410,2021-12-16,334.5299987792969,341.7200012207031,333.1300048828125,338.010009765625,2004100.0,0.008653425452263441,-1.7356681552897955,-2.656501886968271,53.28538901412224,43.46030541456072,-0.7258973264879387,1.7918958031779084,8.144679173970871,7.53926694590092,17.304918469673286,10.05999755859375,-11.518648147507747,-0.7814987182617301,-20.454301779681487,18.891304343158026,-10.61790024897158,9.05490281244812,-12.068669344086345,48.18304540811996,2.60599129742927,9.83640153070987,12,-4.4900054931640625,6.0550079345703125,18.095001220703125,10.8416748046875,-70.38998413085938,3,-0.08008252964660534,1.8523791241939653,331.6600036621094,1.638446891421149,328.239990234375,-1.1027465981062268,340.3599853515625,-0.08008252964660534
5411,2021-12-17,337.3999938964844,343.1000061035156,332.3999938964844,332.3999938964844,2623000.0,0.008579186104863856,-3.2800048828125,-1.436777073303342,51.70469369179432,45.65262005528407,-1.2557248716756249,-2.94608891552582,5.353132891104963,4.927973864927139,17.685469022747434,10.70001220703125,-8.419183875231226,3.178497314453125,-13.032478490848234,19.389473119754484,-4.926990588197555,11.283985217103805,-13.6099853515625,61.919915583694326,14.017118254262712,8.105487902650678,12,-2.464996337890625,1.5550079345703125,16.14501190185547,7.9716796875,-72.9400024414063,4,-0.12421459519933342,-1.7356681552897955,334.5299987792969,1.8523791241939653,331.6600036621094,1.638446891421149,328.239990234375,-0.12421459519933342
5412,2021-12-20,332.1099853515625,334.20001220703125,326.05999755859375,330.3800048828125,1560400.0,-0.01567874523004542,1.7546421563565011,0.34599609375,55.32847937416157,47.493296147966575,5.969477719351175,1.097519714666305,10.977668587136577,10.400701365821533,18.613746486993033,11.339996337890625,-6.833225273180119,-1.2845108032226449,-16.016346001367936,13.447324394922646,-8.65042840229529,6.08140679585,-6.982578124999975,43.086369024101145,-8.720743871471115,7.365917599072634,12,2.82501220703125,6.8450164794921875,20.367515563964844,13.261688232421875,-69.33999633789057,0,-0.11637709072664759,-3.2800048828125,337.3999938964844,-1.7356681552897955,334.5299987792969,1.8523791241939653,331.6600036621094,-0.11637709072664759
5413,2021-12-21,348.0899963378906,348.7699890136719,332.6400146484375,333.45001220703125,1699200.0,0.0481166230801886,1.016250641347201,8.46251411233418,66.66666666666666,50.59303117107656,-9.855512345817715,-15.074939700088976,-4.334671051501118,-5.354876845374918,18.57299701103885,16.660003662109375,-3.6496553229803794,14.327000427246105,-1.504061373162699,30.15806222765491,6.4114695270417315,22.24253132745048,-22.029998779296875,97.27784944975468,37.47269713532023,7.9155309002043985,12,-11.80999755859375,-9.134994506835938,4.387504577636719,-2.71832275390625,-76.2999877929687,1,-0.15903928850004823,1.7546421563565011,332.1099853515625,-3.2800048828125,337.3999938964844,-1.7356681552897955,334.5299987792969,-0.15903928850004823
5414,2021-12-22,362.2099914550781,362.5400085449219,346.8299865722656,346.9599914550781,1410400.0,0.04056420829595231,-1.0257913708699964,1.0416677957904874,69.12618539606106,53.8818440900586,-23.04225583858664,-28.588541824108404,-17.617858175595416,-19.171855159100232,18.198817135600624,15.71002197265625,-0.2309419404836035,27.131495666503895,6.815513076970376,47.447478256037414,16.973504371737135,37.289486961270654,-36.149993896484375,99.09534816212793,35.4870576100442,10.157991294766767,12,-19.04498291015625,-23.254989624023438,-9.732490539550781,-16.83831787109375,-78.02999877929688,2,-0.2558736502642156,1.016250641347201,348.0899963378906,1.7546421563565011,332.1099853515625,-3.2800048828125,337.3999938964844,-0.2558736502642156
5415,2021-12-23,363.9400024414063,365.6700134277344,357.3299865722656,360.6499938964844,1022500.0,0.004776265224982756,1.4711078961050703,0.2157382652407824,74.24641693902223,56.81961907115963,-23.54898182339383,-29.92147902799354,-18.523673506128432,-20.6232891363739,17.791611090424926,8.34002685546875,1.61973490104441,27.635507202148517,3.597873315851416,51.67314108844562,15.616690258999938,39.654324145297096,-34.23200378417977,95.63239007011889,26.693756523223684,12.018816943148556,12,-19.209991455078182,-24.259994506835994,-11.462501525878963,-18.568328857421932,-77.4299926757813,3,-0.2526789878501571,-1.0257913708699964,362.2099914550781,1.016250641347201,348.0899963378906,1.7546421563565011,332.1099853515625,-0.2526789878501571
5416,2021-12-27,364.5799865722656,366.5299987792969,361.6099853515625,363.4599914550781,1136600.0,0.0017584880105681044,-1.0414962454571932,0.34042316361645686,73.79591694378644,59.48836953806304,-23.594392406017107,-29.27846558833687,-18.474610283654613,-20.931682151606424,17.061240470951233,4.920013427734375,3.5937986871999783,26.50799255371095,-0.3701390289367623,53.38612413635866,13.068926762387093,39.947058345034804,-30.556546142578156,95.18158599403826,22.22439908542198,13.43906579132386,12,-19.41998291015625,-24.469985961914062,-11.812484741210938,-19.20831298828125,-71.63998413085938,0,-0.27549502337786524,1.4711078961050703,363.9400024414063,-1.0257913708699964,362.2099914550781,1.016250641347201,348.0899963378906,-0.27549502337786524
5417,2021-12-28,364.5400085449219,366.7200012207031,362.0299987792969,364.5799865722656,931200.0,-0.00010965502445603459,1.1712937453199395,-0.03569482288828338,67.40989314204796,61.905949048413696,-22.086394962110376,-28.344724258775386,-17.7495732504604,-20.707176914989418,16.952828892442113,4.69000244140625,5.634668634651348,24.978013610839866,-4.317622086080917,54.27364930776065,10.330195762379446,39.62583145930029,-25.96564994628909,93.6033053558908,22.17982584334034,14.6478178484604,12,-19.285003662109375,-24.335006713867188,-12.160003662109375,-19.1683349609375,-78.94000244140625,1,-0.2745378140778505,-1.0414962454571932,364.5799865722656,1.4711078961050703,363.9400024414063,-1.0257913708699964,362.2099914550781,-0.2745378140778505
5418,2021-12-29,365.2699890136719,369.2099914550781,364.0199890136719,365.3599853515625,897500.0,0.002002470103799503,-3.0077295596743214,2.2511450381679388,67.60686099145077,64.35227801767925,-19.01042770374312,-27.248135955952023,-17.79767778720742,-21.304632184942477,16.327993752915727,5.19000244140625,6.52048261213514,23.66149444580077,-6.8500781301514735,54.17306702175301,8.405708157824677,38.91728073377686,-22.192327595507834,82.3949884638671,13.220798011123293,15.255786287976118,12,-17.634994506835938,-23.819992065429688,-13.717483520507812,-19.8983154296875,-79.53997802734375,2,-0.28061434851731937,1.1712937453199395,364.5400085449219,-1.0414962454571932,364.5799865722656,1.4711078961050703,363.9400024414063,-0.28061434851731937
5419,2021-12-30,363.2999877929688,367.6499938964844,362.80999755859375,366.0899963378906,754500.0,-0.005393274235374834,-1.5676447970210872,31.001356391996655,66.16901501680408,65.78379201797723,-13.499974400577855,-23.043837884429365,-15.28358510060906,-19.222754181073526,15.471738932449327,4.839996337890625,7.593707249394811,19.522993469238315,-10.66434057824955,49.71032751672618,4.429326445494382,34.61666049298225,-15.518506968160239,50.25251487346048,-16.52001451738537,15.093667023743947,12,-15.66499328613287,-21.84999084472662,-13.139984130859432,-17.928314208984432,-78.4099731445313,3,-0.25188544542477387,-3.0077295596743214,365.2699890136719,1.1712937453199395,364.5400085449219,-1.0414962454571932,364.5799865722656,-0.25188544542477387
5420,2021-12-31,359.29998779296875,366.1499938964844,358.7900085449219,363.0199890136719,1157700.0,-0.011010184790535948,-2.105505443635357,1.3333296872778457,60.18755439116369,66.72633209568494,-6.276933832556608,-17.418173561847368,-10.887588720659096,-14.939372928983971,14.311608784137583,7.3599853515625,10.118358952599806,13.923994445800759,-15.97954115876496,43.82753005036648,-1.0277733564821006,28.875762248083618,-7.661375054711641,4.894242653217823,-55.716108472322354,14.95176780228287,12,-11.664993286132812,-17.849990844726562,-10.772483825683594,-13.928314208984375,-75.90997314453125,4,-0.20907319139813663,-1.5676447970210872,363.2999877929688,-3.0077295596743214,365.2699890136719,1.1712937453199395,364.5400085449219,-0.20907319139813663
5421,2022-01-03,360.0,360.510009765625,353.1300048828125,358.6499938964844,1573300.0,0.0019482667153181144,5.227784859839559,-0.3629047474507166,64.77137516433959,67.77554273903806,-3.8375620902316996,-15.912031208128155,-11.169825861570189,-15.349216232066738,12.50287591638184,7.3800048828125,12.665885790975949,12.705506896972679,-15.667677715568459,41.07869150951382,-1.4810854092979184,26.892099203243276,9.209991455078125,42.72388590819288,-16.554567146685038,14.186592306270574,1,-9.074996948242188,-18.550003051757812,-11.727493286132812,-14.628326416015625,-67.82000732421875,0,-0.2041388617621528,-2.105505443635357,359.29998779296875,-1.5676447970210872,363.2999877929688,-3.0077295596743214,365.2699890136719,-0.2041388617621528
5422,2022-01-04,354.6300048828125,362.0,352.57000732421875,360.0,1310900.0,-0.014916653103298594,1.0128063158717544,-3.9777561769559417,72.09109599679547,68.37825710905237,5.657818385890721,-8.549897658126838,-5.496771033135303,-9.740485179102507,10.64392817283978,9.42999267578125,14.285210241633308,5.792510986328125,-20.472210341244363,32.05723231390061,-7.339849677458119,18.92487165011437,14.258386840820322,12.379804826697036,-50.58667899643774,13.132360663786235,1,3.389984130859375,-13.180007934570312,-7.132499694824219,-9.258331298828125,-62.1400146484375,1,-0.1739559585822179,5.227784859839559,360.0,-2.105505443635357,359.29998779296875,-1.5676447970210872,363.2999877929688,-0.1739559585822179
5423,2022-01-05,341.95001220703125,355.70001220703125,341.6499938964844,352.489990234375,1804800.0,-0.0357555550889479,-1.522441622196167,1.9627537450842218,57.45761309845829,67.08174907598539,19.417186166578404,4.474494158588868,7.2784544331046845,3.0907534984821723,10.844745022013184,14.050018310546875,15.719565561395541,-6.960482788085926,-33.13547703790999,19.21451146173814,-20.04797991299796,6.127014336826107,26.28564414062498,1.1539165790264423,-62.6133237645685,13.087497124912028,1,13.47998046875,-0.5000152587890625,5.547492980957031,3.421661376953125,-58.790008544921875,2,-0.16479018596846517,1.0128063158717544,354.6300048828125,5.227784859839559,360.0,-2.105505443635357,359.29998779296875,-0.16479018596846517
5424,2022-01-06,334.17999267578125,341.7099914550781,333.3800048828125,339.8800048828125,1701800.0,-0.022722676572228595,-1.2821919182629198,0.5407992495092276,49.763157275216244,64.36138689111806,25.471629082686206,12.356663756180808,14.890645654435502,10.887472265985934,11.29386964017848,8.57000732421875,17.211137709640866,-14.399502563476574,-41.16706027851785,12.368055151564704,-27.78328142099724,-1.0157237059559066,32.46052392480465,2.4412208152861736,-60.68256857198506,13.383778857520644,1,17.115005493164062,7.2700042724609375,10.047508239746094,11.191680908203125,-53.03997802734375,3,-0.14498169474932898,-1.522441622196167,341.95001220703125,1.0128063158717544,354.6300048828125,5.227784859839559,360.0,-0.14498169474932898
5425,2022-01-07,324.2900085449219,333.07000732421875,323.2300109863281,330.94000244140625,1746900.0,-0.029594782295822686,-1.2440156589821663,1.1666630973669276,41.898411999134,60.817219675045564,32.570971686711346,22.116495194295453,24.49559833928913,20.65771372426667,12.457339366988798,10.949981689453125,16.06761071306522,-23.48698730468749,-52.18723454350629,5.213259934131315,-37.83711092409686,-9.136863685278115,39.68966711824214,2.7340672142567586,-58.04107637311518,14.35012361940939,1,21.92999267578125,17.159988403320312,18.62248992919922,20.379989624023438,-34.980010986328125,4,-0.12149616965774179,-1.2821919182629198,334.17999267578125,-1.522441622196167,341.95001220703125,1.0128063158717544,354.6300048828125,-0.12149616965774179
5426,2022-01-10,325.5299987792969,325.80999755859375,315.25,321.17999267578125,2057500.0,0.0038237077976555067,3.3014214592488083,-0.6541368565488948,45.71949620157972,58.40717557054909,28.171779251053408,20.391717051043884,22.765372132332004,19.280663748075426,13.867947999821546,10.55999755859375,13.342108166260061,-21.275497436523438,-51.64415178888572,9.093156915838847,-36.45982461270455,-6.091170260342324,34.374710416183575,21.989302201704543,-39.328720032500414,15.18432717618113,1,16.699996948242188,15.919998168945312,16.102500915527344,18.535003662109375,-34.389984130859375,0,-0.12945038641255757,-1.2440156589821663,324.2900085449219,-1.2821919182629198,334.17999267578125,-1.522441622196167,341.95001220703125,-0.12945038641255757
5427,2022-01-11,328.0199890136719,328.1600036621094,318.739990234375,325.7699890136719,1825200.0,0.007649034631868723,6.446564701341311,0.5172406535663423,34.16440886758815,54.69134755678658,22.30192558537783,17.84475400415795,19.62601827156186,16.580159325577938,15.065418666014722,9.420013427734375,9.844583390037542,-18.168507385253918,-49.572325252824044,13.235310482316208,-33.87041631903895,-2.466598451468883,26.52615507835094,31.569802620361443,-24.158576174813227,15.701908933785052,1,13.430007934570312,13.585006713867188,8.497512817382812,13.670013427734375,-43.94000244140625,1,-0.10926162288358843,3.3014214592488083,325.5299987792969,-1.2440156589821663,324.2900085449219,-1.2821919182629198,334.17999267578125,-0.10926162288358843
5428,2022-01-12,323.1600036621094,327.1400146484375,319.55999755859375,324.80999755859375,2106800.0,-0.01481612558483425,1.4025303844423918,-0.7333306206597222,13.916057649032126,48.88546340481192,22.97668070769373,23.51001677155824,23.963429586520874,21.262143334621555,15.000152488115306,8.459991455078125,5.985947872627776,-22.774493408203114,-54.86424002492157,9.315253208515344,-38.81936671656234,-6.729620099843885,26.670603138870717,29.894203388305744,-19.507968019911058,16.04487330835923,1,17.539993286132812,19.069992065429688,11.529998779296875,18.529998779296875,-42.38000488281244,2,-0.09490658831593035,6.446564701341311,328.0199890136719,3.3014214592488083,325.5299987792969,-1.2440156589821663,324.2900085449219,-0.09490658831593035
5429,2022-01-13,313.2099914550781,325.010009765625,312.3900146484375,324.9800109863281,1717800.0,-0.03078973912079419,1.1335548412727077,7.133371557511976,9.305253015162762,43.23187436303404,28.02091175132972,33.73662338898424,33.092323020570575,30.962778951400196,14.942352116221159,12.6199951171875,2.6070851356209346,-31.8020050048828,-66.56869562232771,2.964685612562107,-49.18535031360523,-14.418659696160375,32.47094252978434,3.9650730031491555,-37.95389406628021,17.383345308722447,1,23.985015869140625,27.590011596679688,21.712509155273438,28.480010986328125,-29.209991455078125,3,-0.09594198337468629,1.4025303844423918,323.1600036621094,6.446564701341311,328.0199890136719,3.3014214592488083,325.5299987792969,-0.09594198337468629
5430,2022-01-14,307.739990234375,311.510009765625,303.8900146484375,310.3900146484375,2299900.0,-0.017464325436398642,2.116553084200804,0.22515038373781374,7.683111305191034,36.88873393423975,28.393908059617956,39.10142767772106,37.62460757164524,36.14549816561458,15.85512221462621,9.319976806640625,-1.344482974030086,-35.93250579833983,-74.27961337645058,2.414601779770919,-55.10605958739524,-16.758952009284428,33.280215043387955,15.863112190816054,-18.52046482837042,19.17355378905539,1,25.20501708984375,28.810012817382812,27.182510375976562,33.95001220703125,-31.239990234375,4,-0.08643652573615457,1.1335548412727077,313.2099914550781,1.4025303844423918,323.1600036621094,6.446564701341311,328.0199890136719,-0.08643652573615457
5431,2022-01-18,295.489990234375,301.4800109863281,294.6700134277344,301.3699951171875,2313900.0,-0.03980633128203581,1.2327726804278438,2.2188493251646784,6.5011659896300955,29.600963933443598,34.118796334346655,50.64736511671521,48.71621519881228,48.04859662687238,17.132777502059536,13.069976806640625,-5.768759634124535,-46.087005615234375,-90.04695220479141,-2.1270590256773403,-68.06697891001289,-24.107032320455858,39.58938454269588,2.4484235465646074,-23.43448910907983,21.97997329477852,1,29.695022583007812,36.45001220703125,40.27251434326172,46.20001220703125,-7.1099853515625,1,-0.020914389251830312,2.116553084200804,307.739990234375,1.1335548412727077,313.2099914550781,1.4025303844423918,323.1600036621094,-0.020914389251830312
5432,2022-01-19,293.4599914550781,299.6300048828125,293.0,296.07000732421875,1917900.0,-0.006869940933318053,-2.7563780031295657,0.44387988125142724,5.491500699479531,23.826951444668182,29.680557792760737,52.31558617511007,49.48780133196135,49.725469102339275,17.942975312167427,6.6300048828125,-9.84984239989808,-46.18450469970702,-95.02408316564015,2.65507376622611,-70.60429393267356,-21.764715466740483,34.345698279112185,1.3473674801108428,-16.6689025178164,24.41978923296656,1,23.895004272460938,37.64500427246094,42.32750701904297,48.230010986328125,0.050018310546875,2,-0.0079055982900339,1.2327726804278438,295.489990234375,2.116553084200804,307.739990234375,1.1335548412727077,313.2099914550781,-0.0079055982900339
5433,2022-01-20,292.7300109863281,304.42999267578125,291.82000732421875,296.0,2772300.0,-0.0024874957064181524,-3.954811168602246,1.2528617363344052,5.577231255578198,18.917404109152848,25.361475894609043,51.316507687462945,48.9097891127675,50.124990770996874,19.828477499861556,12.6099853515625,-14.79730128712464,-44.14648590087893,-97.0746438905241,8.781672088766243,-70.61056489570149,-17.68240690605637,28.114540801024134,2.74180052778212,-10.734272983275034,26.464078994822586,1,19.714996337890625,37.78498840332031,43.05748748779297,48.959991455078125,-2.4000244140625,3,-0.029549496428183053,-2.7563780031295657,293.4599914550781,1.2327726804278438,295.489990234375,2.116553084200804,307.739990234375,-0.029549496428183053
5434,2022-01-21,269.52999877929693,281.5799865722656,267.29998779296875,275.04000854492193,5584200.0,-0.07925395872073648,-1.864584417412991,1.6850239381806982,4.491527757450939,14.761083637854728,42.942319108685865,70.8496587989278,70.54619727672667,72.73711396204914,21.105346201601257,25.430023193359375,-20.86663620102769,-62.71249847412105,-122.13230355821258,-3.2926933900295126,-92.42240101616682,-33.00259593207528,45.509644115428614,5.04413001130702,-9.124329800555545,29.70990254204576,1,28.19999694824213,48.724990844726506,65.87000274658197,72.16000366210932,22.019989013671818,4,0.04173932419749682,-3.954811168602246,292.7300109863281,-2.7563780031295657,293.4599914550781,1.2327726804278438,295.489990234375,0.04173932419749682
5435,2022-01-24,271.98001098632807,272.77999877929693,254.1999969482422,264.6199951171875,4706500.0,0.009089942559741937,3.147325792487043,-1.335753688688013,6.156599177137792,10.365206190694515,36.086706349629594,64.46199293900924,66.67904108472561,69.73596569371296,22.38377932619197,18.580001831054744,-25.462480340868467,-55.664486694336006,-118.8682362277251,7.5392628390530945,-87.26636146103056,-24.062611927641456,33.51170088804611,35.39720396260719,23.814665123195507,31.601874766694557,1,19.199989318847713,39.72498321533209,63.254989624023494,69.70999145507818,27.029998779296932,0,0.04419438388167496,-1.864584417412991,269.52999877929693,-3.954811168602246,292.7300109863281,-2.7563780031295657,293.4599914550781,0.04419438388167496
5436,2022-01-25,264.1400146484375,268.39999389648443,260.29998779296875,261.6400146484375,2768200.0,-0.028825634315768456,-2.127383056439282,0.3396731806628463,6.008744912746607,7.236799084601008,38.33398102667593,67.87125778295194,73.26204287944051,76.92494192322198,23.670717353474743,11.680023193359318,-29.459341357855862,-58.48248443603518,-125.19328355258773,8.228314680517371,-91.83788399431148,-25.127084877758875,31.093354240710255,19.789007656127684,7.964150881205104,33.355399558276275,1,26.529991149902344,47.564979553222656,71.1724853515625,77.54998779296875,35.67999267578125,1,0.04679330910166435,3.147325792487043,271.98001098632807,-1.864584417412991,269.52999877929693,-3.954811168602246,292.7300109863281,0.04679330910166435
5437,2022-01-26,264.45999145507807,275.010009765625,261.20001220703125,269.0,3512700.0,0.001211390887012831,-1.4972945230993369,-1.8160034179687727,7.183083629127964,6.488690860167214,31.346261833090637,62.89369694084888,71.52940870182101,75.90225291677353,24.77262755476511,13.80999755859375,-32.307280730247726,-53.15850677490238,-121.62143584103092,15.30442229122616,-87.38997130796662,-18.927042241838137,22.566703045888573,20.426031016384783,6.951825372631909,34.23146453306426,1,25.145011901855526,47.24500274658209,72.48500823974615,77.23001098632818,37.82000732421881,2,0.09044851471152504,-2.127383056439282,264.1400146484375,3.147325792487043,271.98001098632807,-1.864584417412991,269.52999877929693,0.09044851471152504
5438,2022-01-27,262.76998901367193,270.82998657226557,261.01998901367193,267.58999633789057,2584300.0,-0.006390389835935539,-1.3581704141143724,1.0616736238547144,7.700478498306921,6.310382580516564,26.33889366559032,59.56484875138284,71.80215565592681,76.87130464608248,25.74991321420911,9.809997558593636,-36.07157750275741,-49.723509216308514,-118.51220474847861,19.06518631586161,-84.11785698239356,-15.329161450223467,17.691365976749807,31.300202020202228,15.751675203940984,34.39434776608506,1,20.085014343261662,48.935005187988224,74.17501068115229,78.92001342773432,29.920013427734318,3,0.11698451892218809,-1.4972945230993369,264.45999145507807,-2.127383056439282,264.1400146484375,3.147325792487043,271.98001098632807,0.11698451892218809
5439,2022-01-28,271.79000854492193,272.04000854492193,258.1199951171875,264.42001342773443,2712800.0,0.034326673168071364,2.537489724061996,-1.529042306669573,18.577918477057622,7.520916710723963,12.097781313556823,45.679636798211334,61.196754709608,67.14145603751064,26.958350978965584,13.920013427734432,-39.386937364627556,-36.12799072265619,-102.82956157540042,30.573580130088033,-69.4787761490283,-2.7772052962840803,3.4190748370638744,84.52667353470648,64.57474715418368,33.35078542637212,1,7.524986267089787,39.914985656738224,65.82749176025385,69.89999389648432,-2.470001220703182,4,0.06821434726979447,-1.3581704141143724,262.76998901367193,-1.4972945230993369,264.45999145507807,-2.127383056439282,264.1400146484375,0.06821434726979447
5440,2022-01-31,284.17999267578125,285.2300109863281,273.8099975585937,276.23001098632807,2993400.0,0.045586606355367376,1.2726353474898313,1.0786956521739208,28.165583290710458,9.92807418862178,-4.4540318295429415,28.85258303580929,47.32300276474484,54.08306504289294,28.22329575446167,13.440002441406193,-41.234748624150825,-19.98200683593751,-82.85105438110065,42.88704070922563,-51.41653060851911,11.452516936644088,-29.979995727539062,96.1268251718653,73.27526072400902,31.434523772581578,1,-4.864997863769531,27.525001525878906,56.88001251220703,57.510009765625,-5.3599853515625,0,0.025934250500160516,2.537489724061996,271.79000854492193,-1.3581704141143724,262.76998901367193,-1.4972945230993369,264.45999145507807,0.025934250500160516
5441,2022-02-01,286.510009765625,289.70001220703125,281.6099853515625,285.17999267578125,2098700.0,0.008199089133280602,1.0985742671448135,0.1672981324734638,28.04401788634202,12.433909431606502,-9.154512006797063,21.855109338907596,43.57726900916259,51.15819990459693,30.016951150956416,8.09002685546875,-41.826317178772285,-13.977490234375011,-71.46548059868906,43.51050012993903,-42.721485416532005,14.766504947781982,-31.68941253662109,89.8986677799102,65.3346996808369,28.743995182157015,2,-7.195014953613281,25.194984436035156,55.69499969482422,55.17999267578125,-10.790008544921932,1,0.04362849315535411,1.2726353474898313,284.17999267578125,2.537489724061996,271.79000854492193,-1.3581704141143724,262.76998901367193,0.04362849315535411
5442,2022-02-02,292.94000244140625,295.260009765625,289.07000732421875,292.0799865722656,2328900.0,0.022442471315544,1.2508974892495492,0.6466201642880088,34.27679536869576,15.622749888619564,-17.507078335962888,11.137515690547161,36.11719839138448,44.41241400520988,31.600649364588442,8.75,-41.656788791836846,-4.4629974365234375,-56.03491755214253,47.108922679095684,-30.248957494333013,21.322962621286138,-36.72422861328124,93.75334838669389,66.97762516025695,25.785960057809557,2,-18.209999084472656,18.764991760253906,49.69499969482422,48.75,-19.25,2,0.023486054569104686,1.0985742671448135,286.510009765625,1.2726353474898313,284.17999267578125,2.537489724061996,271.79000854492193,0.023486054569104686
5443,2022-02-03,285.6000061035156,291.9599914550781,284.9100036621094,286.8399963378906,1920200.0,-0.02505631281736187,-4.381680100638308,-1.441822504524325,35.233721127606444,19.038549151970177,-12.611017688711001,14.798165907756356,42.57623389100371,51.3675773304077,33.55661981116371,8.029998779296875,-40.082132957622434,-8.985493469238293,-56.29078900267501,38.31980206419843,-32.63814123595665,14.667154297480067,-27.041578119140638,73.99030734492244,42.49799715219559,23.652647766718367,2,-10.870002746582031,26.10498809814453,57.12999725341797,56.089996337890625,-21.800018310546875,3,0.058403334451385014,1.2508974892495492,292.94000244140625,1.0985742671448135,286.510009765625,1.2726353474898313,284.17999267578125,0.058403334451385014
5444,2022-02-04,285.7300109863281,288.2900085449219,280.45999145507807,282.8500061035156,1633900.0,0.000455199159783648,-1.0443817628404173,-2.3226028745816105,37.51560931819599,22.522883612087753,-11.400246163521274,11.438773099284617,41.704002349745394,50.79003086604706,35.02313333989781,7.830017089843807,-38.20757998435647,-6.432989501953102,-50.01674538195414,37.15076637804793,-28.22486744195362,15.358888438047416,-24.969488095078134,55.57112654615206,21.18882420597582,21.791877940000518,2,-9.040008544921875,25.194984436035156,58.81248474121094,55.959991455078125,-15.730010986328125,4,0.024358629431513013,-4.381680100638308,285.6000061035156,1.2508974892495492,292.94000244140625,1.0985742671448135,286.510009765625,0.024358629431513013
5445,2022-02-07,284.8900146484375,290.8999938964844,283.55999755859375,284.4100036621094,1721500.0,-0.0029398253791786955,-5.733869951704347,0.16667019878777603,43.09357770729205,26.643420589259467,-9.539569536698082,9.671540248389533,41.66322998060491,51.13840911428349,35.7619188951838,7.339996337890625,-36.396485840588696,-5.302986145019531,-46.25473346148107,35.648761171441976,-25.77885980325027,15.172887513211208,-22.059522544724985,29.93255211179344,-8.138492225143246,20.475873658230757,2,-8.20001220703125,25.28498077392578,59.65248107910156,56.79998779296875,-7.040008544921932,0,-0.05465269586030452,-1.0443817628404173,285.7300109863281,-4.381680100638308,285.6000061035156,1.2508974892495492,292.94000244140625,-0.05465269586030452
5446,2022-02-08,283.3900146484375,285.3500061035156,277.8099975585937,283.6499938964844,2047900.0,-0.005265189802636794,3.1202191259974796,-0.5416110369381397,43.39326995425763,30.66677462538499,-5.6119536194681245,8.277014822751084,42.57537609446916,52.19433778582402,36.157149739013335,7.540008544921932,-31.582370532396965,-4.695986938476551,-42.18213854283755,32.79016466588442,-23.43906274065705,14.047088863703948,-18.613751485010255,31.9771529305601,-10.295564704850701,18.74307580218049,2,-6.70001220703125,24.709983825683594,61.15248107910156,58.29998779296875,-0.44000244140625,1,-0.016126211538850854,-5.733869951704347,284.8900146484375,-1.0443817628404173,285.7300109863281,-4.381680100638308,285.6000061035156,-0.016126211538850854
5447,2022-02-09,292.17999267578125,292.94000244140625,287.1099853515625,287.1099853515625,2141900.0,0.031017246808248577,-1.2998061805530476,-19.50158469303909,49.673657065234906,35.330461132821426,-11.238150183307255,-3.515940444591763,33.10993394370246,42.989542890628854,36.577141024259454,9.54998779296875,-26.589228512095985,5.88599090576173,-26.663783333441415,38.435765144964876,-10.388896213839814,22.160878025363274,-25.57470471622213,94.97680422768165,45.73310115340542,16.274887119601566,2,-15.489990234375,15.920005798339844,54.00750732421875,49.510009765625,-2.07000732421875,2,-0.05633510804192221,3.1202191259974796,283.3900146484375,-5.733869951704347,284.8900146484375,-1.0443817628404173,285.7300109863281,-0.05633510804192221
5448,2022-02-10,292.489990234375,294.9800109863281,286.739990234375,287.69000244140625,2882900.0,0.001060981471574518,-1.4597032057063213,0.9467417867504545,68.70316148916703,40.89993257861136,-7.698611093862439,-6.578766563393401,32.449422036079056,42.386224524828776,36.956665209103164,8.240020751953125,-20.527421648464212,7.729489135742199,-20.047149119869175,35.50612739135357,-6.158829992063488,21.617808263547886,-24.16541896645191,85.49785204051712,29.396535061683764,13.888319127805678,2,-7.954986572265625,12.460014343261719,57.24500274658203,49.20001220703125,-9.209991455078125,3,-0.0642756621445546,-1.2998061805530476,292.17999267578125,3.1202191259974796,283.3900146484375,-5.733869951704347,284.8900146484375,-0.0642756621445546
5449,2022-02-11,283.1600036621094,294.4800109863281,282.20001220703125,291.5299987792969,2267400.0,-0.031898481602017914,-1.3867881440883558,-1.7437534173416578,58.189277082470916,44.23589855547364,3.815009231144188,0.405300647236686,41.45542150372978,51.365392968183244,37.00312694233134,12.279998779296875,-15.164362603960456,-0.09799804687497726,-24.432771770714226,24.23677567696427,-12.265384908794601,12.069388815044647,-13.21930608432416,31.15900943253724,-26.422712262872906,12.167386861919626,2,3.375,14.794990539550781,65.27999114990234,58.529998779296875,3.279998779296875,4,-0.06837129403431796,-1.4597032057063213,292.489990234375,-1.2998061805530476,292.17999267578125,3.1202191259974796,283.3900146484375,-0.06837129403431796
5450,2022-02-14,281.1400146484375,286.1700134277344,279.02999877929693,283.239990234375,1563300.0,-0.007133737065783796,-1.2594956879484904,0.2508932868581096,63.613081320331304,48.188016714805784,5.98814629444945,0.34815926371993555,42.883032342552326,52.94245419406684,36.63961175467902,7.140014648437443,-9.755273429262218,-0.7879882812500227,-22.223821192657,20.647844630156953,-11.505904736953482,9.929928174453437,-9.680158339381876,19.39437673627492,-41.192910763162956,10.717916455703483,2,5.394989013671875,12.494987487792969,65.23248291015625,60.54998779296875,-5.94000244140625,0,-0.03962443646582281,-1.3867881440883558,283.1600036621094,-1.4597032057063213,292.489990234375,-1.2998061805530476,292.17999267578125,-0.03962443646582281
5451,2022-02-15,289.30999755859375,290.6099853515625,284.79998779296875,285.0,1413700.0,0.02906019237557733,-1.4670787492386839,-2.052403650526071,67.6767852188702,51.89912669815849,-1.947712540794896,-8.757556596378436,34.38682746781245,44.285427475589586,35.649805946708454,9.469970703125,-5.6837129203987615,7.6909942626953125,-13.08985552212954,28.471844047520165,-2.699430629717142,18.081419155107767,-16.42213204214397,64.45135367836971,-1.1658283713351238,10.390424892412435,2,-2.9149932861328125,1.8700027465820312,54.525001525878906,52.3800048828125,-8.230010986328182,1,-0.039611460204575843,-1.2594956879484904,281.1400146484375,-1.3867881440883558,283.1600036621094,-1.4597032057063213,292.489990234375,-0.039611460204575843
5452,2022-02-16,291.1400146484375,292.3599853515625,282.7200012207031,289.0,1797200.0,0.006325454029541877,3.209640448839255,0.4965234015435814,70.14059412032587,55.777668141793995,-4.537025802107394,-11.352332119566881,32.17613874206734,41.9821001603305,34.575912026929856,9.639984130859375,-2.9832614408476275,9.637010192871116,-10.88988718810117,30.163907573843403,-0.6264384976150268,19.90045888335726,-16.909820477037215,75.92480627571024,5.720276468889438,10.263448690486145,2,-4.7450103759765625,0.03998565673828125,50.699981689453125,50.54998779296875,-4.27001953125,2,-0.028130803150834383,-1.4670787492386839,289.30999755859375,-1.2594956879484904,281.1400146484375,-1.3867881440883558,283.1600036621094,-0.028130803150834383
5453,2022-02-17,284.0799865722656,290.0,283.5,289.4700012207031,1573500.0,-0.024249597173020443,1.0155000615081806,-2.5186811933146998,58.97472125454173,58.16201391249907,2.5532100502500157,-5.242346968567176,38.22659033464049,48.680395493138974,34.000711452114736,7.6400146484375,-0.49990858821240636,3.0094833374023438,-16.87588931631859,22.89485599112328,-6.933202989458152,12.95216966426284,-8.588003465211841,32.68597930732041,-34.231880613605185,9.942686326860471,2,2.3150177001953125,6.590019226074219,57.447509765625,57.610015869140625,10.870025634765625,3,0.021226411800617795,3.209640448839255,291.1400146484375,-1.4670787492386839,289.30999755859375,-1.2594956879484904,281.1400146484375,0.021226411800617795
5454,2022-02-18,280.77999877929693,286.6000061035156,280.239990234375,283.3699951171875,1423600.0,-0.011616403650206553,-2.4659360214204344,0.48051749518739745,47.13708709642443,58.611292733513785,5.6738646992041595,-1.1134083135198125,40.44784654062772,51.708942805049105,32.40337851459823,6.360015869140625,0.7695001317140395,-0.8530044555663494,-19.986090933086075,18.280082021953376,-10.419547694326184,8.713538783193485,-4.101934072728852,13.128295295068474,-48.02546133561023,9.566543238759856,2,5.615005493164006,8.825004577636662,60.68499755859369,60.91000366210932,21.220001220703068,4,0.008903768113358579,1.0155000615081806,284.0799865722656,3.209640448839255,291.1400146484375,-1.4670787492386839,289.30999755859375,0.008903768113358579
5455,2022-02-22,284.0,287.32000732421875,277.35000610351557,278.1199951171875,2116800.0,0.01146805767754877,-1.6873380549317414,-2.2702753655634473,47.9176941313244,59.114006530965646,2.586317047896955,-3.569753392971279,36.179118488192046,48.234214585071186,30.35730988402391,9.970001220703182,2.5369886985367316,1.7659973144531023,-16.838216406233187,20.37021103513939,-7.536109545890042,11.068104174796247,11.260009765625,44.30381805724159,-12.668048029313127,9.302106860343144,2,2.165008544921875,-1.1449966430664062,54.99750518798828,57.040008544921875,20.44000244140625,1,0.008591557892275503,-2.4659360214204344,280.77999877929693,1.0155000615081806,284.0799865722656,3.209640448839255,291.1400146484375,0.008591557892275503
5456,2022-02-23,276.5,286.45001220703125,275.5599975585937,284.95001220703125,1706000.0,-0.026408450704225372,-1.1084214195820188,-1.4370757125952376,36.59927322949189,57.66129721588309,10.064585980069012,5.168705778874312,42.372679487680216,55.423709026181484,28.243496799442735,10.890014648437557,3.81810236880591,-6.352001953125011,-23.159910934816196,10.455907028566173,-14.755956443970604,2.051952537720581,18.401809692382812,5.595256692982361,-44.79387904046038,8.403954490845583,2,8.770004272460938,2.8149948120117188,58.24750518798828,60.290008544921875,25.17999267578125,2,-0.004701583338042492,-1.6873380549317414,284.0,-2.4659360214204344,280.77999877929693,1.0155000615081806,284.0799865722656,-0.004701583338042492
5457,2022-02-24,288.3800048828125,289.2900085449219,266.01998901367193,266.22000122070307,2733700.0,0.04296565961234178,-1.0629424265502654,-2.6224818519989954,52.10989667655664,55.817601125593036,-2.694487302526113,-5.088266949776198,29.44564099076939,43.2174293094414,26.9172996335367,23.270019531249943,4.783868098585685,4.332002258300804,-10.217998535412846,18.882003052014454,-2.9429981385560495,11.607002655157658,5.748132324218773,93.24439376566124,43.94701765056718,7.275000396856827,2,-8.1300048828125,-9.065010070800781,40.18250274658203,43.80000305175781,17.160003662109375,3,-0.025313885106262535,-1.1084214195820188,276.5,-1.6873380549317414,284.0,-2.4659360214204344,280.77999877929693,-0.025313885106262535
5458,2022-02-25,293.510009765625,293.6199951171875,284.6499938964844,289.0799865722656,1454800.0,0.017789044996018966,2.8580701052037463,0.1999107608873778,55.488150107961154,55.51747590620307,-8.565321408251123,-8.218598167498726,23.697349480144624,37.99524084766779,25.339351627536633,8.970001220703125,6.022332633316978,7.925006103515614,-3.2681803280401027,19.11819253507133,2.328412887737784,13.521599319293443,-27.490020751953068,99.60150243753573,48.98691971977402,5.596593215777845,2,-13.690017700195312,-14.195014953613281,30.719985961914062,37.834991455078125,8.739990234375,4,-0.02262278773299664,-1.0629424265502654,288.3800048828125,-1.1084214195820188,276.5,-1.6873380549317414,284.0,-0.02262278773299664
5459,2022-02-28,290.3299865722656,293.3299865722656,286.4700012207031,290.2099914550781,1644400.0,-0.010834462497203101,1.2418270669193179,0.027086792088893176,53.71481277870422,54.417668290466715,-4.762059989849547,-3.7717701843695295,26.099132044418354,40.958748632377706,23.561764786040904,7.040008544921875,5.963848719353109,3.8179840087890398,-5.474250328000949,13.110218345579028,-0.8281331596059545,8.464101177184034,-24.309997558593693,88.0796818211471,33.409386681705456,4.646117168394998,2,-10.509994506835938,-15.599983215332031,31.15001678466797,40.425018310546875,5.59002685546875,0,0.01591301570089687,2.8580701052037463,293.510009765625,-1.0629424265502654,288.3800048828125,-1.1084214195820188,276.5,0.01591301570089687
5460,2022-03-01,291.54998779296875,293.7900085449219,287.010009765625,289.9599914550781,1645700.0,0.004202119233727375,1.2339230680281343,13.250508646998982,55.59362001056025,53.07509437843228,-4.861338252491578,-4.649713041781922,24.00649840336979,39.44936820710166,22.998565960317542,6.779998779296875,4.39309477391987,4.66948547363279,-4.815892456429538,14.154863403695117,-0.0732034913983739,9.412174438663953,-24.97799865722652,91.93367239287534,32.97211433597583,4.742688965031169,3,-11.644989013671875,-16.819984436035156,16.4425048828125,26.705001831054688,-2.879974365234375,1,0.035842951962158365,1.2418270669193179,290.3299865722656,2.8580701052037463,293.510009765625,-1.0629424265502654,288.3800048828125,0.035842951962158365
5461,2022-03-02,299.010009765625,300.7200012207031,291.80999755859375,294.1499938964844,1748300.0,0.025587454244565544,1.152175114901647,3.0566207942265984,54.7688958703918,51.367127906217384,-12.07000425133782,-11.72647306931185,15.650015651173533,31.68612065067316,22.530029464661656,9.170013427734375,4.407754387121429,11.50450744628904,0.5833154936170786,22.425699398961,6.043911469953059,16.96510342262502,-31.34929985351556,95.07207246822918,38.986322026559456,5.460595976335987,3,-15.6400146484375,-19.590011596679688,2.4324874877929688,12.694984436035156,-7.19000244140625,2,0.018159902673617667,1.2339230680281343,291.54998779296875,1.2418270669193179,290.3299865722656,2.8580701052037463,293.510009765625,0.018159902673617667
5462,2022-03-03,299.82000732421875,304.2799987792969,298.4100036621094,301.2200012207031,2098600.0,0.002708931246912627,-1.7819874024631004,-0.28806364715264393,55.08252140799746,50.93466125660136,-12.872994687012351,-12.642813708157519,14.105025354225859,30.731007061147807,22.390195501101246,5.8699951171875,4.2925521922686585,11.970504760742188,-0.04957123952442544,23.9905807610088,5.960466760608881,17.980542760875494,-30.175739933593718,77.27972314982371,23.88521735037655,6.010038000133301,3,-14.670013427734375,-18.620010375976562,1.36749267578125,11.884986877441406,-9.96002197265625,3,0.006203673224352668,1.152175114901647,299.010009765625,1.2339230680281343,291.54998779296875,1.2418270669193179,290.3299865722656,0.006203673224352668
5463,2022-03-04,302.2799987792969,303.0,294.7200012207031,296.7099914550781,1995700.0,0.008204894253164285,1.3623358757357296,-3.978594005449591,64.6535714987375,52.88093730130281,-13.946433721475842,-14.534290499002282,10.408310185018081,28.20834808064808,22.11584624416058,8.279998779296875,3.162561228082893,13.59649658203125,0.01974821210740174,27.1732449519551,6.808122397069326,20.384870766993174,-29.86487287757808,88.77035219449004,31.218053211593514,6.788374184961926,3,-17.1300048828125,-21.080001831054688,-1.625,9.424995422363281,-23.320007324218807,4,0.010784735274546708,-1.7819874024631004,299.82000732421875,1.152175114901647,299.010009765625,1.2339230680281343,291.54998779296875,0.010784735274546708
5464,2022-03-07,292.69000244140625,304.67999267578125,291.6099853515625,300.5,2866200.0,-0.03172554048107079,-1.6218587196738272,-1.4021521165035777,57.931588036079546,53.99359217960894,-2.7818814126334814,-4.63370650855893,18.16944836104841,37.67496387714323,21.670067751088077,13.07000732421875,1.3969545238271621,3.6585006713867188,-9.956238379374724,17.273239722148162,-3.1488688539940313,10.465870196767469,-17.72568670948118,32.14486796428386,-28.98520994193531,6.807369525380735,3,-7.3400115966796875,-11.290008544921875,4.589996337890625,19.014991760253906,-14.839996337890682,0,0.03266253537480357,1.3623358757357296,302.2799987792969,-1.7819874024631004,299.82000732421875,1.152175114901647,299.010009765625,0.03266253537480357
5465,2022-03-08,269.32000732421875,288.9800109863281,268.92001342773443,286.6600036621094,3452100.0,-0.0798455530501625,-1.2116885454677058,2.22023069889574,38.64335066857055,54.22071189506212,20.435813240334085,18.456277300742954,39.34554488012293,60.759681602180876,21.95083877662764,23.769989013671818,0.5271562408271961,-18.932994079589832,-35.088391799376836,-2.7775963598028284,-27.010692939483306,-10.855295219696359,35.3599853515625,1.1185518137742363,-57.129747488993964,8.07769885989349,3,16.029983520507812,16.029983520507812,26.189987182617188,42.384986877441406,15.899993896484375,1,0.09876728568291404,-1.6218587196738272,292.69000244140625,1.3623358757357296,302.2799987792969,-1.7819874024631004,299.82000732421875,0.09876728568291404
5466,2022-03-09,278.82000732421875,279.79998779296875,272.739990234375,277.45001220703125,2080700.0,0.035274022507223224,3.2402947322115914,-0.07900780891134589,43.561872696351536,53.27093145281711,12.627423254267569,9.06090665324956,27.69617191758539,50.94771247306511,21.922855145579014,10.47998046875,1.1054992710616034,-9.204493713378895,-25.77347962604341,7.364492199285621,-17.488986669711153,-0.9200007570466369,25.8599853515625,27.684562756073323,-27.157586036801373,8.28449295633227,3,7.9799957275390625,6.5299835205078125,16.689987182617188,32.884986877441406,0.8800048828125,2,0.035327472364857115,-1.2116885454677058,269.32000732421875,-1.6218587196738272,292.69000244140625,1.3623358757357296,302.2799987792969,0.035327472364857115
5467,2022-03-10,275.72000122070307,276.72000122070307,271.0,272.8900146484375,1331100.0,-0.011118305796150807,1.3685371108682376,2.0656909917134043,45.4426611105972,52.15476600866556,15.357788840196235,11.451677965132092,28.567756110921835,53.70577415410361,22.624336493037994,7.82000732421875,1.3452555462368991,-11.481500244140705,-28.799636076606532,5.836635588325123,-20.14056816037362,-2.8224323279077908,28.24479187011724,19.015636854263683,-37.033389336352535,8.65906791623292,3,11.080001831054744,9.629989624023494,19.78999328613287,35.98499298095709,0.6300048828125,3,0.0583925940527914,3.2402947322115914,278.82000732421875,-1.2116885454677058,269.32000732421875,-1.6218587196738272,292.69000244140625,0.0583925940527914
5468,2022-03-11,273.69000244140625,281.75,273.45999145507807,278.25,1841900.0,-0.007362537249054668,-2.3027793988911065,-1.6113142031423873,46.08071144892801,51.30653252757931,15.95890567268782,12.649562963848155,28.276265931685202,55.36577915567375,23.338335291839048,8.290008544921932,3.0251779912365464,-12.571499633789074,-30.702776487974802,5.559777220396654,-21.63713806088191,-3.5058612066962382,29.573895056152367,13.338903192826521,-46.15072168993398,9.06563842709285,3,13.110000610351562,11.659988403320312,19.527496337890625,38.014991760253906,21.16998291015625,4,0.05908137953858228,1.3685371108682376,275.72000122070307,3.2402947322115914,278.82000732421875,-1.2116885454677058,269.32000732421875,0.05908137953858228
5469,2022-03-14,263.79998779296875,277.8099975585937,262.52999877929693,272.33999633789057,2722100.0,-0.03613582725059472,-1.7581258658822505,1.8728098941253506,39.600493962160996,49.52951852220162,24.238855523030793,22.150473338274878,35.74551345785744,64.76066522888249,24.02046482145318,15.279998779296761,2.407852034219786,-21.49351348876951,-42.20552384862185,-0.7815031289171657,-31.84951866869568,-11.137508308843337,38.777032023193385,4.801468535179797,-54.27059695562224,10.356005179926184,3,19.805007934570312,19.805007934570312,29.417510986328125,47.905006408691406,39.100006103515625,0,0.05746779516156364,-2.3027793988911065,273.69000244140625,1.3685371108682376,275.72000122070307,3.2402947322115914,278.82000732421875,0.05746779516156364
5470,2022-03-15,270.0,270.83999633789057,265.0,267.64999389648443,3024600.0,0.023502700886768313,1.8982620877665144,-0.275176083390802,46.60822617261051,48.62277744467036,16.38339654868082,15.88765593540154,27.275819522466918,58.04066555152883,24.544463422819057,7.040008544921818,1.1408014474670836,-14.736500549316418,-36.49171653063024,7.018715431997407,-25.61410853997336,-3.858892558659477,30.975138974687525,38.865768711068874,-25.85661943604061,10.877607990656912,3,13.604995727539062,13.604995727539062,23.807498931884766,41.704994201660156,24.57000732421875,1,0.02907409667968719,-1.7581258658822505,263.79998779296875,-2.3027793988911065,273.69000244140625,1.3685371108682376,275.72000122070307,0.02907409667968719
5471,2022-03-16,277.85000610351557,279.76998901367193,268.70999145507807,273.54998779296875,2429800.0,0.02907409667968719,1.717449415328542,1.8297902733588929,44.26408606755085,47.42072907350962,5.829193254111999,7.520663617365187,17.177986588569468,49.71375450713418,25.169729630273846,11.059997558593864,0.3405645416819425,-6.3134948730469205,-28.1649797895671,15.537990043473258,-17.239237331307038,4.612247585213197,21.587327263356315,79.70866988143838,17.826019556541524,10.92574245826009,3,5.754989624023494,5.754989624023494,15.582492828369197,33.85498809814459,-25.510009765624943,2,0.026525085316866148,1.8982620877665144,270.0,-1.7581258658822505,263.79998779296875,-2.3027793988911065,273.69000244140625,0.026525085316866148
5472,2022-03-17,282.95001220703125,283.5,276.52999877929693,277.739990234375,1799900.0,0.018355249204549784,1.2091930007834764,1.2116278574622419,44.24586453212292,45.15320607721912,-2.1405836637830475,1.8715800810389283,10.016188330225646,44.13148045857986,25.556169894730157,6.970001220703068,-0.6800146752407841,-0.8039886474609261,-22.410576931206947,20.802599636285095,-11.607282789333965,9.999305494412113,15.011027776337642,97.37726389626643,38.60245624566606,10.803294141873018,3,0.6549835205078125,0.6549835205078125,9.444988250732422,28.754981994628906,-27.83001708984375,3,-0.011486127795682921,1.717449415328542,277.85000610351557,1.8982620877665144,270.0,-1.7581258658822505,263.79998779296875,-0.011486127795682921
5473,2022-03-18,290.1099853515625,291.20001220703125,278.5599975585937,283.30999755859375,3152700.0,0.025304728169767143,1.8151350175696284,1.3051744942069563,49.885104881440796,44.25915239337037,-12.525621279849588,-5.073604253392546,1.2438894599508785,36.4929260693209,25.702275943740638,12.640014648437557,-2.122359308618968,6.054484558105457,-15.738736744210314,27.84770586042123,-4.8421260930524,16.951095209263315,6.43381298364352,96.19802460777957,39.43104500795373,10.896610651157872,3,-13.244979858398438,-6.5049896240234375,2.285015106201172,21.595008850097656,-45.58998107910159,4,-0.04743021592783936,1.2091930007834764,282.95001220703125,1.717449415328542,277.85000610351557,1.8982620877665144,270.0,-0.04743021592783936
5474,2022-03-21,283.2799987792969,290.0899963378906,279.510009765625,287.6600036621094,1646000.0,-0.023542749016339015,1.2900428039210505,-0.6441195214117098,45.92008460008124,45.06767838576045,-8.013524382568107,2.058836816403982,6.599431878627854,42.71816432346043,25.629816836973706,10.5999755859375,-3.9914949930566763,-0.9005020141601676,-22.64323868355615,20.842234655235814,-11.771870348858158,9.970866320537823,11.903247573672786,69.77095519975028,16.731388154785577,10.871368334698003,3,-6.4149932861328125,0.3249969482421875,11.462505340576172,28.42499542236328,-47.92999267578128,0,0.04087823574613747,1.8151350175696284,290.1099853515625,1.2091930007834764,282.95001220703125,1.717449415328542,277.85000610351557,0.04087823574613747
5475,2022-03-22,286.44000244140625,287.9100036621094,281.739990234375,283.1099853515625,1529300.0,0.011155053924478908,-1.0329509004434345,-0.7602770268387169,43.52395213535027,45.06346499009364,-9.48736880108828,-0.9581185510713794,2.290136265249089,38.96117730384344,25.35546029051725,6.170013427734375,-6.924985215796596,2.1375015258789176,-19.62834050370475,23.903343555462584,-8.745419488912944,13.02042254067078,7.437114008616504,78.8350139018364,29.827060074479746,10.882921014791835,3,-9.574996948242188,-2.8350067138671875,5.804996490478516,25.264991760253906,-43.180007934570284,1,0.057464011013772964,1.2900428039210505,283.2799987792969,1.8151350175696284,290.1099853515625,1.2091930007834764,282.95001220703125,0.057464011013772964
5476,2022-03-23,275.20001220703125,284.5199890136719,274.51998901367193,284.5199890136719,1639600.0,-0.03924029513536342,1.1459280870473392,-2.7987774702615518,38.54670655418206,44.29724781715862,1.3243988320810445,10.72959836303761,12.186554262105119,49.42690170616231,25.136205551608892,11.920013427734318,-9.173013640888485,-9.037489318847634,-30.90894732722569,12.833968689530423,-19.973218323036633,1.8982396853413661,17.42321953616249,4.076871989183146,-39.64656517994747,10.93572900418902,3,1.6649932861328125,8.404983520507812,14.884990692138672,36.504981994628906,-35.90000915527344,2,0.0703851535537563,-1.0329509004434345,286.44000244140625,1.2900428039210505,283.2799987792969,1.8151350175696284,290.1099853515625,0.0703851535537563
5477,2022-03-24,281.07998657226557,281.19000244140625,273.64999389648443,276.82000732421875,1513300.0,0.021366184972444247,2.3660669886444663,-0.4570804559311262,40.4418308351472,43.67070552673853,-4.151923591190325,4.505692934204035,4.923359817493804,42.710853800500615,24.31898590792011,7.540008544921818,-7.616542670040758,-2.792514038085983,-24.61649052683282,19.031462450660854,-13.704502282459373,8.119474206287407,10.339515852372301,42.33609643196797,4.132716723211971,10.911988244373418,3,-4.214981079101506,2.5250091552734943,7.707515716552791,30.625007629394588,-40.41998291015619,3,-0.10224844032780644,1.1459280870473392,275.20001220703125,-1.0329509004434345,286.44000244140625,1.2900428039210505,283.2799987792969,-0.10224844032780644
5478,2022-03-25,286.8699951171875,286.94000244140625,282.2799987792969,285.0899963378906,1435100.0,0.020599149073295298,3.854136533418104,0.41784212449227226,47.28290912655309,44.52430721167099,-8.801288196541009,-1.904942211292905,-2.0544315789474012,36.20735205332949,23.739975034759453,5.860015869140682,-7.027382290564162,3.329495239257824,-18.07516319289067,24.734153671406318,-7.372833976816423,14.031824455332071,3.393927161636725,80.41362078759093,39.73187615284467,10.702329216074247,3,-8.769989013671875,-3.2649993896484375,1.9175071716308594,24.834999084472656,-48.75999450683591,4,-0.11067731216375554,2.3660669886444663,281.07998657226557,1.1459280870473392,275.20001220703125,-1.0329509004434345,286.44000244140625,-0.11067731216375554
5479,2022-03-28,294.95001220703125,295.4599914550781,285.32000732421875,286.0400085449219,1963600.0,0.02816612830680687,1.0423006592190789,5.005623467690778,63.958177521165524,46.452079583732655,-13.407989755458175,-10.141027638835908,-10.932062816657208,27.368318626824305,22.844442163392323,10.139984130859375,-6.193945515120731,11.178511047363259,-10.630563705604516,32.98758580033103,0.273973670879343,22.083048423847174,-32.42001342773432,97.6617179957183,49.828441440190474,10.904537376483896,3,-12.865020751953125,-11.345016479492188,-6.417507171630859,16.754981994628906,-48.64001464843753,0,-0.1709781517119332,3.854136533418104,286.8699951171875,2.3660669886444663,281.07998657226557,1.1459280870473392,275.20001220703125,-0.1709781517119332
5480,2022-03-29,302.0,302.510009765625,298.3500061035156,298.3500061035156,1618900.0,0.023902313955560084,-1.2794578731302726,0.4096512229289328,62.970006980521475,48.53051524072939,-17.256081496047898,-17.25253186095722,-18.537846891503023,19.57472101991766,22.047681512509545,7.55999755859375,-5.0023471023281445,17.70599822998048,-5.352659011332719,40.76465547129368,6.176669609323881,29.23532685063708,-38.81140136718744,98.23281536663899,45.874192272633124,11.529328620656607,3,-13.919998168945312,-18.395004272460938,-13.999996185302734,9.704994201660156,-68.02000427246097,1,-0.2206953440280941,1.0423006592190789,294.95001220703125,3.854136533418104,286.8699951171875,2.3660669886444663,281.07998657226557,-0.2206953440280941
5481,2022-03-30,304.44000244140625,306.5899963378906,299.5199890136719,301.67999267578125,1914800.0,0.0080794782828022,1.002835628636391,0.756168323537035,66.18940651039512,50.968686571648526,-17.352432530411704,-20.30597266945597,-21.12183735510041,16.36852783100005,22.129729883453898,7.07000732421875,-1.9791639118054718,19.874501037597668,-4.026210958494005,43.77521303368934,7.924145039551831,31.824857035643504,-39.67854736328121,93.47300019085064,35.372548404097955,11.950355998045845,3,-14.32000732421875,-19.8800048828125,-19.929996490478516,7.264991760253906,-79.58999633789065,2,-0.20095916254088597,-1.2794578731302726,302.0,1.0423006592190789,294.95001220703125,3.854136533418104,286.8699951171875,-0.20095916254088597
5482,2022-03-31,301.67999267578125,307.8500061035156,301.5899963378906,305.0799865722656,2733600.0,-0.009065857783115083,-2.4972252768329795,-1.23187748783724,65.6491068582828,52.7202423468532,-13.025994579200699,-18.33976192123589,-18.475412946905237,18.312492476792613,22.638302742554533,6.260009765625,-0.07356422608160074,17.02149200439453,-7.142169466446887,41.18515347523595,4.93966126897385,29.103322739815212,-34.408825122070255,75.87011474224171,11.607474470240334,12.081830735420708,3,-10.92999267578125,-16.489990234375,-19.387493133544922,10.025001525878906,-92.96998596191406,3,-0.20677536176906464,1.002835628636391,304.44000244140625,-1.2794578731302726,302.0,1.0423006592190789,294.95001220703125,-0.20677536176906464
5483,2022-04-01,305.5400085449219,306.07000732421875,301.20001220703125,304.0,1470400.0,0.012795067498191814,2.7461412960550255,-0.45294450278697795,75.02399508791369,55.95401017883458,-16.167243976558552,-23.12885176816053,-22.3829692830883,13.643088061169692,22.854713925238244,4.8699951171875,1.7894350527046754,20.71850738525393,-3.9836375750509774,45.420652345558835,8.367434905101504,33.069579865406354,-35.02253390722649,89.7470142754005,17.220905335116754,12.351072480152444,4,-14.790008544921875,-20.350006103515625,-25.757511138916016,6.164985656738281,-94.15000915527344,4,-0.21234536580591068,-2.4972252768329795,301.67999267578125,1.002835628636391,304.44000244140625,-1.2794578731302726,302.0,-0.21234536580591068
5484,2022-04-04,302.25,308.9700012207031,301.0899963378906,306.5,1561100.0,-0.0107678485727285,-1.398781156229388,-2.7597249469908647,70.03354697030821,58.89952071605213,-11.06719065347778,-20.117336092029802,-18.43179141036387,16.1166383387731,22.917624447423677,7.8800048828125,3.3551536143278895,16.95049896240232,-8.742835903525418,42.64383382833006,4.103831529438423,29.79716639536622,-28.74592284503899,36.72312325429028,-38.405922337499,12.846667432963882,4,-10.94000244140625,-16.5,-22.682506561279297,9.454994201660156,-91.3800048828125,0,-0.21220843470520567,2.7461412960550255,305.5400085449219,-2.4972252768329795,301.67999267578125,1.002835628636391,304.44000244140625,-0.21220843470520567
5485,2022-04-05,295.9200134277344,303.79998779296875,293.3399963378906,301.989990234375,1488800.0,-0.02094288361378205,1.1589312202972402,1.4282298368566178,61.441062446477346,61.44333803741828,-3.6331072813698597,-12.32423642233482,-11.57954192826486,21.659476206539694,21.252011634772106,10.459991455078125,3.6761522656755687,9.290512084960938,-15.663228132059544,34.24425230198142,-3.186358023549303,21.767382193471178,-18.86934386619913,16.506822033567374,-55.64523824172883,12.476870108510237,4,-4.610015869140625,-10.170013427734375,-18.645015716552734,15.784980773925781,-84.23001098632812,1,-0.1676467072790795,-1.398781156229388,302.25,2.7461412960550255,305.5400085449219,-2.4972252768329795,301.67999267578125,-0.1676467072790795
5486,2022-04-06,288.6700134277344,291.7699890136719,283.25,290.95001220703125,1939600.0,-0.024499863716620496,3.3469859633006096,0.3756190265508972,53.52564331662114,62.89709497980427,6.401763893212092,-4.5307565437811945,-3.628011538661781,28.21109171812816,19.614036198798463,12.670013427734375,4.89591594282399,1.5480117797851562,-23.144189538036244,26.240213097606556,-10.798088879125544,13.894112438695856,-8.427410700282337,21.07314607501486,-45.90988776051236,12.346100658910704,4,6.954986572265625,-2.920013427734375,-11.35251235961914,23.03498077392578,-64.98001098632812,2,-0.18945513962740168,1.1589312202972402,295.9200134277344,-1.398781156229388,302.25,2.7461412960550255,305.5400085449219,-0.18945513962740168
5487,2022-04-07,291.82000732421875,293.55999755859375,286.1199951171875,286.3800048828125,1329400.0,0.010912092527660233,-1.4966359102499769,-2.3859672605105007,51.10882006063149,63.32219619470187,5.515465430570032,-6.7592862816919705,-6.03572319137038,24.307836514482915,17.733170127797703,7.44000244140625,6.317831732639206,3.89300537109375,-20.278325894135264,28.064336636322764,-8.192660261520757,15.978671003708257,-8.704664747441598,33.320400145706,-28.729222452456426,12.085665632614495,4,4.2899932861328125,-6.07000732421875,-10.425010681152344,19.884986877441406,-72.29000854492188,3,-0.2294907804121118,3.3469859633006096,288.6700134277344,1.1589312202972402,295.9200134277344,-1.398781156229388,302.25,-0.2294907804121118
5488,2022-04-08,289.8599853515625,293.0,287.0799865722656,290.0400085449219,959800.0,-0.006716544182930662,-1.0627149913073066,-0.03309248392779006,54.55425296378235,62.27731568832596,8.87781784106869,-3.7162719372077504,-3.28640818426004,25.517427406046124,16.341940377492378,5.920013427734375,9.450714979820532,1.1244842529296761,-22.105142085864657,24.35411059172401,-10.49032891646749,12.739297422326842,-6.6099853515625,25.699786305771404,-33.91191173666028,11.614813169397168,4,6.2500152587890625,-4.1099853515625,-6.684989929199219,21.845008850097656,-64.67999267578125,4,-0.27996268108297506,-1.4966359102499769,291.82000732421875,3.3469859633006096,288.6700134277344,1.1589312202972402,295.9200134277344,-0.27996268108297506
5489,2022-04-11,278.95999145507807,286.67999267578125,278.47000122070307,286.2799987792969,1391300.0,-0.03760434156947934,1.0221665990168363,40.66146804543175,45.32382473190282,60.31662877181277,19.30078076383768,8.830446406248086,8.001706699866531,35.4752771587668,14.512507827750499,11.389984130859432,11.870599731452728,-10.533509826660236,-31.18328767005579,10.116268016735319,-20.858398748358013,-0.20862090496245855,30.010009765625057,1.9344275330627307,-52.96350950926698,10.324888921697783,4,14.760009765625057,6.790008544921932,4.215003967285213,32.74500274658209,-63.60998535156247,0,-0.2422210859449021,-1.0627149913073066,289.8599853515625,-1.4966359102499769,291.82000732421875,3.3469859633006096,288.6700134277344,-0.2422210859449021
5490,2022-04-12,277.85000610351557,286.3999938964844,276.19000244140625,281.0599975585937,1138800.0,-0.003979012709932839,-2.1271036336021107,0.4385229840491582,51.896917440892636,58.72857443075694,18.578568932386418,11.129293030280508,9.09548979546878,35.62230858548497,12.64639084497771,10.209991455078125,12.991387401731913,-12.035995483398494,-31.383001516512707,7.311010549715718,-21.7094984999556,-2.3624924668413883,30.509995117187543,9.556730735443644,-49.6311751306268,9.67350301655712,4,14.72999572753912,7.899993896484432,5.524986267089901,33.85498809814459,-59.71000671386713,1,-0.24106535726104694,1.0221665990168363,278.95999145507807,-1.0627149913073066,289.8599853515625,-1.4966359102499769,291.82000732421875,-0.24106535726104694
5491,2022-04-13,285.2200012207031,286.25,278.60000610351557,279.17001342773443,1133500.0,0.026525085316866148,-1.1279530734034338,-1.8847364167894485,52.901607155843244,57.312185574930325,9.158631833126151,4.574274936344409,1.7194834469715943,27.357886696740707,11.680080633400264,8.399993896484432,11.739358909817895,-5.0345001220703125,-23.68444485095796,13.615444606817334,-14.359472486514107,4.2904722423734825,21.853200048828114,51.98619066024808,-8.947804465019018,9.324972364443811,4,7.3600006103515625,0.529998779296875,0.1299896240234375,26.48499298095703,-66.14999389648438,2,-0.25780099033938153,-2.1271036336021107,277.85000610351557,1.0221665990168363,278.95999145507807,-1.0627149913073066,289.8599853515625,-0.25780099033938153
5492,2022-04-14,279.70001220703125,287.1499938964844,278.95001220703125,286.1000061035156,1582500.0,-0.01935344292141883,-1.0759463353768537,-1.0578523652431926,44.95569004415108,53.971262792290034,12.552953198375121,10.369971878006254,6.961904939601254,32.110723786177914,11.01171573384632,8.199981689453125,9.865801307705283,-10.391989135742165,-29.36377226497467,8.579793993490341,-19.877880700358446,-0.9060975711258834,26.137861109374967,20.880489443203892,-36.036682058731714,9.48589156461626,4,12.879989624023438,6.04998779296875,6.3749847412109375,32.004981994628906,-58.09001159667966,3,-0.20025029431949737,-1.1279530734034338,285.2200012207031,-2.1271036336021107,277.85000610351557,1.0221665990168363,278.95999145507807,-0.20025029431949737
5493,2022-04-18,276.35000610351557,280.27999877929693,273.41000366210943,278.989990234375,1127100.0,-0.01197713964000846,1.6321814216978188,0.4124979138354522,35.98130303717541,50.187680133053064,12.658046845847025,13.319138432999637,10.226319540275313,34.792928937963495,11.216894735763724,6.8699951171875,7.1957164703611625,-13.053996276855514,-32.99620697109259,6.888214417381562,-23.02510162397408,-3.082890929736948,28.301952377890643,21.397412889354083,-29.111465667103833,9.97110534711854,4,12.254989624023494,9.399993896484432,9.72499084472662,35.35498809814459,-57.96000671386713,0,-0.2056088513453297,-1.0759463353768537,279.70001220703125,-1.1279530734034338,285.2200012207031,-2.1271036336021107,277.85000610351557,-0.2056088513453297
5494,2022-04-19,294.8599853515625,295.69000244140625,278.04000854492193,278.5,2660000.0,0.06698020205982358,-1.0428271197216747,-6.197001398730605,45.41130091984232,48.4065955189825,-7.834306992188374,-4.510048113283119,-8.160119433078762,15.792965491152245,10.87199078543881,19.339996337890682,5.03778164957248,4.876983642578125,-14.988858083988077,24.742825369144327,-5.055937220704948,14.809904505861198,7.917455840685932,96.27460890790073,49.662580076437465,9.932920863283094,4,-10.309982299804688,-9.1099853515625,-8.784988403320312,16.845008850097656,-72.27998352050781,1,-0.23631552647844556,1.6321814216978188,276.35000610351557,-1.0759463353768537,279.70001220703125,-1.1279530734034338,285.2200012207031,-0.23631552647844556
5495,2022-04-20,302.8999938964844,307.3699951171875,294.92999267578125,297.0799865722656,2161000.0,0.027267207977833108,-1.4584996924116136,0.35574648749076637,49.07673341868986,47.91227219699014,-16.517023497479386,-11.861851686552654,-15.953535233060279,7.248545913207863,10.776212831882253,12.510009765625,1.7557394665423658,12.093992614746071,-8.504140658239464,32.692125887731606,1.794925978253275,22.393059251238867,-29.489990234374943,86.83744892393157,44.246484252721004,10.29906663649278,4,-12.509994506835938,-15.914993286132812,-19.294998168945312,8.805000305175781,-79.59999084472656,2,-0.28903925241704975,-1.0428271197216747,294.8599853515625,1.6321814216978188,276.35000610351557,-1.0759463353768537,279.70001220703125,-0.28903925241704975
5496,2022-04-21,294.57000732421875,308.0,293.80999755859375,303.32000732421875,2496800.0,-0.02750078157846514,-1.7633837303285314,-1.5034345341093807,46.004278019104284,47.34510085904267,-8.115546534665725,-2.114732011121191,-7.420309997744994,15.183267390936237,10.087045452183844,14.19000244140625,-1.0941507697727388,2.795506286621105,-16.492917888577892,22.083930461820103,-6.848705800978394,12.439718374220604,-20.48080383300777,61.17376670239838,21.850860550616055,9.64421208759951,4,-3.8650054931640625,-5.730010986328125,-10.965011596679688,16.35498809814453,-65.41000366210938,3,-0.25946296647386624,-1.4584996924116136,302.8999938964844,-1.0428271197216747,294.8599853515625,1.6321814216978188,276.35000610351557,-0.25946296647386624
5497,2022-04-22,252.33999633789062,276.32000732421875,251.5200042724609,275.0,6845300.0,-0.1433615437292216,-1.0411535399152516,2.5897147042410715,29.111030906785047,44.51807618604297,31.20703856816874,39.89730919093802,34.24304295722618,56.680456361578194,9.750683239001406,43.05000305175784,-3.8339625172459364,-37.99750518798828,-63.81717895310021,-12.177831422876352,-50.907342070544246,-25.087668305432317,55.660003662109375,1.4518274211375266,-30.191834407448525,12.90983688255596,4,27.420005798339844,27.905006408691406,31.264999389648438,57.834999084472656,-24.699996948242188,4,-0.1318458805441306,-1.7633837303285314,294.57000732421875,-1.4584996924116136,302.8999938964844,-1.0428271197216747,294.8599853515625,-0.1318458805441306
5498,2022-04-25,255.1199951171875,259.72000122070307,250.2899932861328,250.2899932861328,3253900.0,0.011016877306974315,-2.904763710000956,-0.21315097310116993,31.420002675672876,42.97320706868408,25.681640034616976,36.48745082313138,30.907013037366937,53.34241961929371,10.029065532612746,9.430007934570256,-5.407743906387736,-33.63000640869143,-63.87274337165326,-3.3872694457296006,-48.751374890172315,-18.508637927210543,52.8800048828125,8.369435572936924,-21.696816011735223,15.121368481480907,4,24.025001525878906,24.51000213623047,28.485000610351562,52.980003356933594,-38.72999572753906,0,-0.13134993394556682,-1.0411535399152516,252.33999633789062,-1.7633837303285314,294.57000732421875,-1.4584996924116136,302.8999938964844,-0.13134993394556682
5499,2022-04-26,244.5200042724609,255.63999938964844,244.44000244140625,253.0399932861328,2484400.0,-0.04154903985419711,-1.5806466356802824,-1.7639722119549308,30.39663435938151,40.58428672629395,34.511853063673954,45.445660141010904,41.11711513517028,63.387483944104844,11.23698517016444,11.199996948242188,-7.424853702250459,-41.70849685668949,-77.6474894614934,-5.769504251885593,-59.677993159091415,-23.73900055428757,61.1715954589844,0.12586820976654092,-30.347901489472466,17.969496302401943,4,31.699996948242216,32.18499755859378,35.71499633789065,63.579994201660185,-17.30999755859372,1,-0.10686244244334564,-2.904763710000956,255.1199951171875,-1.0411535399152516,252.33999633789062,-1.7633837303285314,294.57000732421875,-0.10686244244334564
5500,2022-04-27,235.3500061035156,247.92999267578125,235.07000732421875,244.44000244140625,3849100.0,-0.0375020366788783,-1.6652836239093516,1.0669023543697143,29.957892061068236,38.03498504909673,41.36970211058437,52.03420938470114,49.847749962380846,71.8256013145486,12.393012547793825,12.8599853515625,-10.079556770491081,-47.5459953308106,-89.22881558340762,-5.863175078213544,-68.38740545710911,-26.704585204512085,66.66649779052736,0.38392816045054834,-29.98685574710319,20.841410126298527,4,36.18499755859378,36.66999816894534,44.884994506835966,69.59999847412112,-17.560012817382784,2,-0.05425963008832124,-1.5806466356802824,244.5200042724609,-2.904763710000956,255.1199951171875,-1.0411535399152516,252.33999633789062,-0.05425963008832124
5501,2022-04-28,243.25999450683597,244.58999633789062,235.9499969482422,236.2899932861328,3142500.0,0.0336094675937304,-1.2588251720355041,-0.7667771208718168,32.377692923022664,36.6374298134158,30.0408702390541,41.42989244398572,41.3178709888962,63.313151226205235,13.284506148963976,9.239990234375028,-11.0697082009155,-36.57700653076168,-80.52109191738694,7.367078855863582,-58.54904922407431,-14.604963837449048,53.400789661621076,19.85451438210234,-9.72415931180674,21.972042693312638,4,28.27500915527341,28.76000976562497,36.9750061035156,54.69499969482419,-26.830001831054716,3,-0.08205209202418706,-1.6652836239093516,235.3500061035156,-1.5806466356802824,244.5200042724609,-2.904763710000956,255.1199951171875,-0.08205209202418706
5502,2022-04-29,239.3000030517578,246.3000030517578,238.5,241.4499969482422,2913500.0,-0.01627884380703981,-3.1600016276041667,-0.3084639196472734,31.914433274527298,36.18555539534378,30.918910308637123,42.66433691950692,44.54017967986226,66.60736808423627,14.06905093026293,7.8000030517578125,-12.858644254127626,-37.41799850463866,-83.63080445127486,8.794807441997534,-60.52440147795676,-14.311595531320563,52.43351896916016,17.16023032420451,-12.37583507529106,23.1064029733181,4,32.23500061035156,32.720001220703125,40.93499755859375,54.334999084472656,-17.350006103515625,4,-0.04237358654548484,-1.2588251720355041,243.25999450683597,-1.6652836239093516,235.3500061035156,-1.5806466356802824,244.5200042724609,-0.04237358654548484
5503,2022-05-02,240.66000366210938,242.2400054931641,234.1499938964844,239.9900054931641,2421200.0,0.0056832452695683155,3.224547116966667,-0.3116279399866442,35.29637261458281,35.06167447253718,26.780093053286805,38.15046257991111,42.67069083881381,64.31577139270667,15.00717577327768,8.090011596679688,-15.487947906972408,-32.81399765014646,-79.61303426317284,13.985038962879884,-56.21351595665965,-9.414479343633275,46.54043718307264,30.29319730837577,-2.621338964238628,23.399518306513176,5,30.414993286132812,30.899993896484375,39.57499694824219,50.519996643066406,-22.05999755859378,0,-0.05410123857033278,-3.1600016276041667,239.3000030517578,-1.2588251720355041,243.25999450683597,-1.6652836239093516,235.3500061035156,-0.05410123857033278
5504,2022-05-03,238.1100006103516,242.0,236.13999938964844,239.5,1648000.0,-0.010595873900750119,-1.198873770064728,-2.0746316244961625,34.91038065062406,33.48763527608541,22.834879010629294,37.57538951137096,44.77745460409139,65.9049426954061,15.751090409073662,5.8600006103515625,-17.31637364926712,-32.157000732421835,-79.44129021555418,15.127288750710477,-55.79914547398798,-8.514855990855665,43.78539553996066,28.737351702938653,-6.837182996211922,23.64214474156616,5,32.9649963378906,33.44999694824216,42.74250030517575,53.06999969482419,-28.160003662109403,1,-0.09121834935545714,3.224547116966667,240.66000366210938,-3.1600016276041667,239.3000030517578,-1.2588251720355041,243.25999450683597,-0.09121834935545714
5505,2022-05-04,246.30999755859372,246.9900054931641,233.82000732421875,236.9900054931641,2135700.0,0.034437851947515474,1.4662899596385248,-6.705033207091594,35.31808213840077,32.30028017822947,6.44072555969845,26.844501507100432,36.116558271131254,56.78938677861717,17.153208947670585,13.169998168945341,-18.181050098765468,-21.476502990722707,-68.29726417340945,25.34425819196403,-44.886883582066076,1.9338776006206615,30.810858366335736,94.8366892246514,58.80430422062145,23.410380591343372,5,8.760009765625028,25.085006713867216,36.53499603271487,44.36000823974612,-41.03999328613281,2,-0.0775445212701239,-1.198873770064728,238.1100006103516,3.224547116966667,240.66000366210938,-3.1600016276041667,239.3000030517578,-0.0775445212701239
5506,2022-05-05,233.97999572753903,244.6699981689453,231.1300048828125,242.92999267578125,3058200.0,-0.05005887683516197,1.1785976899460235,-0.9603009192937163,33.591720823225714,32.79813461338955,10.361846591041825,36.75145222632764,48.07466668029193,68.04906819737542,18.34459987148567,15.179992675781222,-21.738642804195024,-31.07200393676763,-79.12916557080248,16.985157697267255,-55.10058475378506,-7.0434231197502015,37.94475836530515,17.96967676575237,-19.153995977621715,24.028580817017442,5,11.44500732421875,36.07000732421878,51.86250305175784,55.62500762939456,-39.00999450683591,3,-0.06919395989843025,1.4662899596385248,246.30999755859372,-1.198873770064728,238.1100006103516,3.224547116966667,240.66000366210938,-0.06919395989843025
5507,2022-05-06,224.8500061035156,232.2700042724609,221.07000732421875,232.07000732421875,3013800.0,-0.03902038546344355,1.9396336286304872,0.8067043220747875,32.2536114759598,32.89075781342142,16.966511354236218,42.80141961747066,56.33601730850458,76.11822984219529,19.946786895530604,12.909988403320284,-26.995932372102573,-36.8534934997559,-86.36799158822029,12.661004588708494,-61.610742543988096,-12.096244455523703,41.36348309992414,14.58332965403389,-23.516316342437037,24.757249044232204,5,13.504997253417997,40.16999816894534,62.48999023437503,58.004997253418,-33.75,4,-0.03744724571569713,1.1785976899460235,233.97999572753903,1.4662899596385248,246.30999755859372,-1.198873770064728,238.1100006103516,-0.03744724571569713
5508,2022-05-09,208.7100067138672,221.5500030517578,207.17999267578125,221.5500030517578,3754700.0,-0.07178118279533396,1.2383200115985844,1.7783925439059887,19.820640497261536,31.715647384296986,28.866564324431693,55.39002382739511,71.23653935225985,91.28629997295087,21.843968847474077,17.670013427734347,-32.30264349780117,-48.93599395751954,-101.91416795757425,4.042180042535136,-75.42508095754687,-22.44690695749219,50.28052538889722,3.843289488763652,-25.786502221218797,26.489087000027343,5,18.844985961914062,49.364990234375,79.25999450683594,72.31499481201172,-12.580001831054688,0,0.06343725652084564,1.9396336286304872,224.8500061035156,1.1785976899460235,233.97999572753903,1.4662899596385248,246.30999755859372,0.06343725652084564
5509,2022-05-10,211.38999938964844,217.30999755859372,206.6000061035156,214.6999969482422,2253000.0,0.012840748356907516,1.5111355188168074,0.2577880453770847,16.69213501717323,30.241674379419763,23.45992843064147,49.94922615025473,67.42517307859771,87.58548698411334,23.12994993091463,10.709991455078125,-31.917670624693073,-42.877501678466786,-98.67565130232015,12.920647945386548,-70.77657649039344,-14.978426866540104,38.27463561625899,11.859354688082671,-10.098902260069046,27.89907481192667,5,15.405006408691406,46.39500427246094,76.58000183105469,69.63500213623047,-20.67999267578125,1,0.03410760553803294,1.2383200115985844,208.7100067138672,1.9396336286304872,224.8500061035156,1.1785976899460235,233.97999572753903,0.03410760553803294
5510,2022-05-11,210.8699951171875,217.88999938964844,208.47999572753903,210.7400054931641,2690200.0,-0.0024599284448760805,-3.0473054344151915,-0.039271818701472117,17.6983507642705,28.61063636178063,22.50936476867014,47.63630702468305,66.74510448227818,87.0254579357362,24.285679025461032,9.410003662109403,-32.300467459313836,-40.04850540161132,-97.8898528731724,17.792842069949756,-68.96917913739185,-11.127831665830769,30.18171410824155,11.216154199174,-5.542772386801051,28.920673735780543,5,15.925010681152344,46.43000793457031,77.66000366210938,70.71500396728516,-18.789993286132812,2,-0.0043628690200047116,1.5111355188168074,211.38999938964844,1.2383200115985844,208.7100067138672,1.9396336286304872,224.8500061035156,-0.0043628690200047116
5511,2022-05-12,211.69000244140625,214.05999755859372,207.2400054931641,208.0800018310547,2035900.0,0.0038886865993572606,-1.5784501781155866,27.771452048368555,26.94270517064578,28.05822212801602,18.707505349674733,43.24222037433742,64.46931434340581,85.07339524281088,25.52285307868726,6.819992065429631,-31.760804661254014,-35.551998138427734,-93.5604387080715,22.456442431216033,-64.55621842324962,-6.547777853605851,22.471366159640098,19.828580837408698,1.0865891904538252,29.00422028482188,5,15.105003356933594,45.61000061035156,76.83999633789062,69.8949966430664,-17.3699951171875,3,-0.030327356487807378,-3.0473054344151915,210.8699951171875,1.5111355188168074,211.38999938964844,1.2383200115985844,208.7100067138672,-0.030327356487807378
5512,2022-05-13,223.69000244140625,224.67999267578125,215.0,215.0,2250600.0,0.0566866638084218,-1.227845789699179,2.4072024853646683,33.86052988463993,27.898684046911256,4.761040089655097,28.280919738359643,51.096844851778144,72.08409279218267,26.539077327543115,12.989990234375,-30.169839705783374,-20.75149765014649,-77.55766694094945,36.054671640656466,-49.15458229554798,7.6515869952549735,4.959093660133959,94.5243862299454,71.39404323683533,28.403084645401474,5,3.1050033569335938,33.61000061035156,66.99749755859375,57.894996643066406,-23.07000732421875,4,-0.12839197508715705,-1.5784501781155866,211.69000244140625,-3.0473054344151915,210.8699951171875,1.5111355188168074,211.38999938964844,-0.12839197508715705
5513,2022-05-16,219.52999877929688,223.3000030517578,217.57000732421875,221.1199951171875,1569600.0,-0.018597181888801884,-1.0798610918798566,-0.18296845698392297,36.25865407479243,28.04849220515219,6.267658719806377,29.47716024588013,53.728437058039276,74.96540497943408,27.14827650356092,6.1199951171875,-29.603514089804037,-22.070500946044916,-77.831218320804,33.690216428714166,-49.95085963342444,5.809857741334611,5.149993896484375,71.51549932905169,43.59670952829051,27.880358687379534,5,7.265007019042969,37.77000427246094,71.4000015258789,64.01499938964844,-15.029998779296875,0,-0.12950390759288988,-1.227845789699179,223.69000244140625,-1.5784501781155866,211.69000244140625,-3.0473054344151915,210.8699951171875,-0.12950390759288988
5514,2022-05-17,225.17999267578125,226.2899932861328,220.6100006103516,223.5200042724609,1324100.0,0.025736773688795678,1.9278391058640165,-1.044020268325002,44.18257833638825,29.033436227150794,-1.574963356039973,19.330333815962888,46.893334140432444,67.83113645657136,29.290635056507806,6.7599945068359375,-28.5487679318762,-12.936507415771473,-63.11360175767447,37.2405869261315,-38.025054586722945,12.152039755179999,-18.579986572265653,94.1732214087756,60.17843266343828,25.088547170951486,5,0.45500946044921875,32.12001037597656,65.75000762939453,58.36500549316406,-15.509994506835938,1,-0.12900785477329468,-1.0798610918798566,219.52999877929688,-1.227845789699179,223.69000244140625,-1.5784501781155866,211.69000244140625,-0.12900785477329468
5515,2022-05-18,215.3500061035156,223.3999938964844,214.30999755859372,221.2100067138672,2031700.0,-0.04365390750509113,-1.2896665174101605,-3.5301455110350797,34.37814991265434,29.120817237087312,3.80124703378857,23.468221092110838,56.15295206669205,76.0769955182175,30.908201242276114,10.869995117187528,-28.678397410910748,-18.388994598388706,-59.16419589741977,22.38620670064236,-38.776595247904254,1.998606051126842,-8.356200256347648,42.57220896144026,6.508333497094746,20.387600649515537,5,4.084999084472656,41.949996948242216,74.38499450683597,68.19499206542972,-7.410003662109347,2,-0.11441838259249604,1.9278391058640165,225.17999267578125,-1.0798610918798566,219.52999877929688,-1.227845789699179,223.69000244140625,-0.11441838259249604
5516,2022-05-19,218.13999938964844,221.1699981689453,213.9600067138672,215.05999755859372,1722800.0,0.012955622043454795,-1.73106589332108,-0.5255975273473428,37.99908682627475,29.7592033871223,-1.6449227805859437,15.450870434813226,52.50699008394838,71.69279729915564,32.7240507169002,7.209991455078125,-28.581431683072225,-11.777500915527355,-41.32949297323796,17.77449114218325,-26.55349694438266,2.998495113327948,-10.760269793701184,33.90103185662415,-4.36590540148142,14.775996028855305,5,-1.6949996948242188,39.160003662109375,71.0250015258789,65.40499877929688,-16.149993896484347,3,-0.11946455318377702,-1.2896665174101605,215.3500061035156,1.9278391058640165,225.17999267578125,-1.0798610918798566,219.52999877929688,-0.11946455318377702
5517,2022-05-20,219.07000732421875,223.2700042724609,212.91000366210938,222.30999755859372,1817900.0,0.004263353521465341,3.0155012626935034,-1.0519442559115197,37.69520053319678,31.74526561333733,-3.8901355065951293,12.543680952421767,50.81410975812787,69.15844603418958,33.25535817538313,10.360000610351534,-29.287694595713248,-9.183993530273426,-37.123123914346195,18.755136853799314,-23.15355872230981,4.785571661762958,-11.312072454467796,46.03892704856244,6.483977668866302,13.969565192036372,5,-2.6250076293945312,38.22999572753906,70.0949935913086,66.67999267578125,-16.480010986328125,4,-0.11297758329541907,-1.73106589332108,218.13999938964844,-1.2896665174101605,215.3500061035156,1.9278391058640165,225.17999267578125,-0.11297758329541907
5518,2022-05-23,221.6100006103516,222.9900054931641,216.8999938964844,222.27999877929688,1496400.0,0.011594436487025295,4.8277299574360875,0.20679018159896825,40.595072098324245,34.401147511242996,-4.925834142851272,7.762468329624596,47.59047318900488,65.00093603764103,33.75653886305046,6.0900115966796875,-28.732884570416218,-4.968500518798805,-29.99077012163187,20.053769084034258,-17.479635320215323,7.542634282617712,-13.481424572273,65.0224491401816,23.103635527757987,12.511134801416528,5,-4.845001220703153,35.69000244140622,67.55500030517575,64.13999938964841,-20.899993896484403,0,-0.09471596694803508,3.0155012626935034,219.07000732421875,-1.73106589332108,218.13999938964844,-1.2896665174101605,215.3500061035156,-0.09471596694803508
5519,2022-05-24,218.38999938964844,219.69000244140625,214.8800048828125,219.2100067138672,1519000.0,-0.014530035701614152,4.404495345208908,1.2238948734884028,33.12786644111047,36.115538142003,-0.6799667668543066,9.406794389301751,50.39415269957016,66.59973035127496,34.05251627265624,6.729995727539091,-27.251713896397064,-6.882001495361322,-30.657515455394474,16.89351246467183,-18.7697584753779,5.005755484655253,-9.898195006608773,52.240236693276096,16.312298981589358,11.887756980016581,5,-1.625,38.910003662109375,68.7874984741211,67.36000061035156,-12.289993286132841,1,-0.06360181065281334,4.8277299574360875,221.6100006103516,3.0155012626935034,219.07000732421875,-1.73106589332108,218.13999938964844,-0.06360181065281334
5520,2022-05-25,222.5800018310547,224.25999450683597,216.1699981689453,216.17999267578125,1466100.0,0.019185871391164344,-1.5202487991424742,-7.804819501302568,42.35925092002758,37.82848766971208,-3.3908006002385775,4.438612398888779,45.6280575863309,60.860295444760766,33.75746595436375,8.089996337890653,-22.178343867410604,-2.0534988403320256,-25.370913040064977,21.263915359400926,-13.712205940198487,9.605208259534436,-13.73223366995316,85.19829047649114,45.057283503461676,11.658707099866474,5,-2.9800033569335938,34.720001220703125,62.56999969482422,63.16999816894531,-15.830001831054688,2,-0.05800163337184483,4.404495345208908,218.38999938964844,4.8277299574360875,221.6100006103516,3.0155012626935034,219.07000732421875,-0.05800163337184483
5521,2022-05-26,223.3000030517578,226.05999755859372,221.13999938964844,223.41000366210938,2562800.0,0.003234797442627446,-1.2212141565486827,-0.01718757078041442,48.829125735074285,39.49166498642701,-2.559936695703186,2.262591538537464,44.07538451057212,58.56814118749742,33.373183328687205,4.919998168945284,-16.682545435906377,-0.33549804687498863,-21.942005126793788,21.27100903304381,-11.138751586834388,10.467755493084411,-14.103390388155674,79.0114388754675,34.165406863339996,10.803253539959396,5,-3.7000045776367188,34.0,65.38749694824219,62.44999694824219,-17.949996948242216,3,-0.06878638782101287,-1.5202487991424742,222.5800018310547,4.404495345208908,218.38999938964844,4.8277299574360875,221.6100006103516,-0.06878638782101287
5522,2022-05-27,229.16000366210938,229.88999938964844,224.44000244140625,226.5,2132900.0,0.02624272516912285,1.6456327219934224,-24.181717297822168,68.28832157925085,43.05051693136683,-8.451147817130902,-4.6335892309237465,37.2692242800116,51.23984586079689,32.97084582130182,6.589996337890625,-11.201042940463566,6.031502532958996,-14.47522540885285,26.53823047477084,-4.221861437946927,16.28486650386492,-19.621523386056623,95.13660230050981,43.240799441157,10.253363970905925,5,-7.760002136230469,12.300003051757812,60.61249542236328,56.589996337890625,-20.449996948242188,4,-0.11856343923351809,-1.2212141565486827,223.3000030517578,-1.5202487991424742,222.5800018310547,4.404495345208908,218.38999938964844,-0.11856343923351809
5523,2022-05-31,227.63999938964844,230.0,224.8000030517578,228.3999938964844,2046500.0,-0.006632938768416752,1.6262566323601377,-0.2857118272661672,64.8401826484018,45.34580629936834,-6.324889378204745,-4.362702168202475,37.575075938779946,51.47027357711147,32.337278094823446,5.1999969482421875,-8.231657913863472,5.162498474121094,-13.766854903253062,24.09185185149525,-4.30217821456597,14.627175162808157,-17.28745834905186,84.3915253142585,26.29821896839281,9.464676688687073,5,-6.18499755859375,5.520004272460881,52.36250305175781,52.605003356933594,-18.830001831054716,1,-0.11004218555140677,1.6456327219934224,229.16000366210938,-1.2212141565486827,223.3000030517578,-1.5202487991424742,222.5800018310547,-0.11004218555140677
5524,2022-06-01,216.38999938964844,230.0,212.1999969482422,227.7400054931641,2426100.0,-0.04942013719101945,1.2432272877614283,14.934326500290602,54.21503102675018,47.54990420093455,3.963981023905376,5.456410805756377,47.675348713696906,61.47625184132028,32.00731366945718,17.800003051757812,-6.891443640254266,-5.001501464843756,-22.600046243640207,12.597043313952696,-13.800773854241982,3.79777092455447,-4.858610811487665,23.53933552271202,-38.81127891369587,8.799272389398228,6,4.709999084472656,14.730003356933594,62.99749755859375,63.23999786376953,-10.669998168945312,2,-0.07246172521839445,1.6262566323601377,227.63999938964844,1.6456327219934224,229.16000366210938,-1.2212141565486827,223.3000030517578,-0.07246172521839445
5525,2022-06-02,227.2100067138672,227.33999633789062,214.07000732421875,216.3999938964844,2099500.0,0.05000234463116482,1.3974703749088537,-0.9524235246036029,60.28087251652984,50.02565816651845,-5.583979754673152,-7.239037026239771,35.70576676134408,49.620425889171315,32.15211420250162,13.269989013671875,-5.320440586995346,6.773505401611317,-6.7273697903202105,20.274380593542844,0.023067805645553108,13.52394299757708,-15.010009765625,84.32588310226559,15.910932379417574,6.750437595965762,6,-6.110008239746094,0.05499267578125,49.25249481201172,49.4949951171875,-25.080001831054688,3,-0.09290964300237048,1.2432272877614283,216.38999938964844,1.6262566323601377,227.63999938964844,1.6456327219934224,229.16000366210938,-0.09290964300237048
5526,2022-06-03,217.7899932861328,224.50999450683597,216.97000122070312,224.0399932861328,1524400.0,-0.041459500679463024,1.097354861164158,-0.5781676770956123,45.95335499704348,50.94323088472363,4.225523006116703,0.9548265769776094,44.2053963616824,57.919528826662145,32.15980096177408,10.240005493164062,-5.289763709566699,-1.83700790405274,-13.769023234833412,10.095007426727932,-7.80301556944309,4.12899976133761,-5.589996337890625,31.40446842417026,-32.31537926488616,5.9660076653903396,6,3.3100051879882812,9.005012512207031,53.987510681152344,54.230010986328125,-15.729995727539091,4,-0.05069100338153942,1.3974703749088537,227.2100067138672,1.2432272877614283,216.38999938964844,1.6262566323601377,227.63999938964844,-0.05069100338153942
5527,2022-06-06,216.42999267578125,222.83999633789062,215.47999572753903,221.4499969482422,1374300.0,-0.006244550494864942,-1.1271683693157044,0.80320068359375,47.78886887760189,51.74254163797671,5.77942345596054,1.7409361980009521,44.42067534835178,58.099572860493765,31.699535090798637,7.360000610351591,-3.4236369695498183,-2.7760078430175668,-14.524852835448229,8.972837149413095,-8.650430339232912,3.0984146531977785,-3.16199554443358,23.76401686695967,-37.35993383324001,5.874422496215336,6,4.670005798339844,10.365013122558594,55.347511291503906,55.59001159667969,-12.119995117187528,0,-0.051194321245779495,1.097354861164158,217.7899932861328,1.3974703749088537,227.2100067138672,1.2432272877614283,216.38999938964844,-0.051194321245779495
5528,2022-06-07,221.9499969482422,222.57000732421875,214.5800018310547,215.2899932861328,1351900.0,0.025504802750375033,1.0227799496268368,-1.3266928274633654,47.69187154008621,53.360764426751786,0.3494700395896473,-2.884176272264199,37.609832865394594,51.49733152375177,30.6415732762515,7.9900054931640625,-1.9579152917089573,2.0819969177246094,-8.622323085733768,12.786316921182987,-3.2701630840045937,7.434156919453812,-7.67807964477538,54.775271507816704,-2.07860390411458,5.352160001729192,6,-0.8499984741210938,4.845008850097656,49.82750701904297,50.07000732421875,-11.029998779296875,1,-0.05965303183789861,-1.1271683693157044,216.42999267578125,1.097354861164158,217.7899932861328,1.3974703749088537,227.2100067138672,-0.05965303183789861
5529,2022-06-08,218.6000061035156,222.82000732421875,218.1499938964844,221.0399932861328,1104500.0,-0.015093448482938254,-1.7964055169011366,-0.3663642403830776,52.55945734582235,54.49412069628455,4.17100928004632,1.0895262316973628,39.342961072305826,53.89349151113541,29.49048573435774,4.670013427734347,-0.540052785340265,-1.628494262695341,-11.590514992919424,8.333526467528742,-6.609504627807382,3.3525161024167005,-4.020004272460909,34.13717053291947,-23.510209902000803,4.981010365112045,6,2.499992370605497,8.194999694824247,52.71749114990237,52.95999145507815,-12.34001159667963,2,-0.044785033264298835,1.0227799496268368,221.9499969482422,-1.1271683693157044,216.42999267578125,1.097354861164158,217.7899932861328,-0.044785033264298835
5530,2022-06-09,209.9499969482422,216.97000122070312,209.91000366210938,216.3500061035156,1595300.0,-0.03957003162743411,-1.1790130288480785,2.622968350353601,44.095170788334414,53.96812570220234,12.115074716252451,10.189498364998997,46.01498057238618,61.617027271562335,28.557586365431447,8.690002441406222,0.20006845308088828,-10.232503509521479,-20.38318420306038,-0.08182281598257646,-15.30784385629093,-5.157163162752028,20.050003051757812,0.273926789120267,-57.883086894934095,5.075340346769457,6,10.0050048828125,16.845008850097656,61.36750030517578,61.61000061035156,4.4900054931640625,3,-0.02014763414634324,-1.7964055169011366,218.6000061035156,1.0227799496268368,221.9499969482422,-1.1271683693157044,216.42999267578125,-0.02014763414634324
5531,2022-06-10,205.2700042724609,208.0,203.66000366210938,206.8000030517578,1602600.0,-0.022290987110302307,1.208653652021308,0.23906196728425488,40.56087618404306,50.887298436068136,15.610122149149134,15.140100884765076,48.54315920117713,65.52952445435719,27.663699766034526,6.2899932861328125,1.8001304489881989,-14.591496276855509,-26.17752883125158,-3.0054637224594387,-20.384512554053543,-8.798479999657474,24.328195800781288,8.394166971630268,-49.176730587380405,5.793016277198039,6,11.559997558593778,18.894996643066435,57.962501525878935,66.12500000000003,13.949996948242216,4,-0.015296922708105898,-1.1790130288480785,209.9499969482422,-1.7964055169011366,218.6000061035156,1.0227799496268368,221.9499969482422,-0.015296922708105898
5532,2022-06-13,194.97000122070312,200.2400054931641,193.75999450683597,199.0,3539900.0,-0.05017782840831575,-1.0093019294643288,2.6339882317741607,33.52709056746406,47.40806598263061,22.9652926679652,24.43072884519802,56.616272503399045,75.02675952444451,28.040305582430324,11.510009765624943,1.802409401626079,-23.45549926757812,-39.35855493392245,-7.55244360123379,-31.407027100750298,-15.50397143440594,33.59067099609376,4.16382030342179,-50.29725146670363,7.9515278331721655,6,16.909996032714844,18.044998168945312,62.76750183105469,75.08000183105469,29.779998779296875,0,0.03636454989742144,1.208653652021308,205.2700042724609,-1.1790130288480785,209.9499969482422,-1.7964055169011366,218.6000061035156,0.03636454989742144
5533,2022-06-14,191.1000061035156,195.3300018310547,188.80999755859372,194.6300048828125,3184200.0,-0.019849182402203236,1.6450360887920583,0.8759304835106655,33.259731991274165,45.07969942313327,23.587483241239028,27.470015381285776,58.04405566004968,78.07498867475661,28.52319440918667,6.520004272460966,0.9457085441700883,-25.90399475097658,-45.937433142417035,-5.870556359536124,-35.92071394669679,-15.887275555256366,35.37262545068364,6.733336922579945,-46.025467509999785,10.016719195720222,6,16.97499084472659,18.30499267578128,60.58749771118167,73.91999816894534,20.75,1,0.06912606506104724,-1.0093019294643288,194.97000122070312,1.208653652021308,205.2700042724609,-1.1790130288480785,209.9499969482422,0.06912606506104724
5534,2022-06-15,196.1300048828125,200.1499938964844,192.3600006103516,194.0,2409500.0,0.026321290521425844,-1.8798476942603604,-0.6034010253218131,33.9405038938159,42.152991798387276,17.188982589576227,21.24111923920384,50.686003861248764,72.61456844097302,29.098560723398435,9.049987792968807,-1.7775560912261597,-19.42149658203124,-41.10360359509198,2.260610431029505,-30.262550088561625,-8.580443075500853,27.329615951738305,25.99434081064481,-21.724980685345262,10.841053506530372,6,10.529991149902344,13.274993896484375,46.68498992919922,61.94499206542969,23.039993286132812,2,0.07540913127988658,1.6450360887920583,191.1000061035156,-1.0093019294643288,194.97000122070312,1.208653652021308,205.2700042724609,0.07540913127988658
5535,2022-06-16,190.7100067138672,193.0500030517578,186.8300018310547,191.8699951171875,2449300.0,-0.027634722041554816,2.5340873131125723,-0.5445942460886011,31.280879102387246,40.522716698981036,18.87151099556752,26.056428614607427,53.87103435603058,77.52913869759078,29.44617657564369,9.300003051757812,-4.510193672834305,-23.609494781494135,-47.97402104011647,0.755031477128199,-35.7917579108053,-11.427231652182968,29.977644258607057,18.327847040176675,-24.38261147786997,12.182263129311169,6,14.124992370605469,17.704994201660156,51.57999801635742,67.07499694824219,26.079986572265625,3,0.08153734594692397,-1.8798476942603604,196.1300048828125,1.6450360887920583,191.1000061035156,-1.0093019294643288,194.97000122070312,0.08153734594692397
5536,2022-06-17,192.0800018310547,195.5,189.8999938964844,191.8000030517578,3802200.0,0.007183656174072572,-1.7450895328137632,-0.24138067113034556,27.543607028578634,38.273243160200664,15.054129441528204,23.857149232155308,50.469635763707004,75.78173330636702,29.672483102211643,5.600006103515597,-5.900976163364504,-20.93649978637694,-47.15736785825908,5.284368285505195,-34.04693382231801,-7.826065750435873,25.2218842272776,39.14987745181698,2.9441147864879156,13.110434035941061,6,12.745002746582031,16.334999084472656,49.96750259399414,65.70500183105469,33.25999450683594,4,0.1164098313056996,2.5340873131125723,190.7100067138672,-1.8798476942603604,196.1300048828125,1.6450360887920583,191.1000061035156,0.1164098313056996
5537,2022-06-21,194.32000732421875,197.6499938964844,193.92999267578125,195.63999938964844,1859500.0,0.011661836067318854,-2.542822265979813,-4.714277929155314,29.995205061930207,36.30694688485,10.44656673009601,20.730740643859235,46.080823461158786,73.1684024009304,30.039146042264253,5.569992065429716,-8.875039225900338,-17.458994293212896,-44.789609377163316,9.871620790737524,-31.124301835188106,-3.7936867512376864,19.934690311385765,56.231305967541715,25.04169828364856,13.665307541975205,6,10.504997253417969,14.094993591308594,47.72749710083008,63.464996337890625,36.21998596191406,1,0.12813911567499714,-1.7450895328137632,192.0800018310547,2.5340873131125723,190.7100067138672,-1.8798476942603604,196.1300048828125,0.12813911567499714
5538,2022-06-22,200.6199951171875,203.6999969482422,191.8999938964844,192.91000366210938,2580900.0,0.032420685238331304,-1.4254860695097518,-5.840937727582739,39.93361170444353,34.90407514691901,0.8970656652874709,13.468124077887694,37.72411855957802,66.55491776436918,30.143489175607563,11.800003051757784,-9.872445317544873,-10.109506225585932,-37.46262725394422,17.243614802772356,-23.78606673976509,3.5670542885932264,10.892232937962035,81.74272245095841,47.53708478373838,13.676560514179146,6,1.2800064086914062,7.795005798339844,41.42750930786133,57.165008544921875,29.550003051757812,2,0.12027716812931599,-2.542822265979813,194.32000732421875,-1.7450895328137632,192.0800018310547,2.5340873131125723,190.7100067138672,0.12027716812931599
5539,2022-06-23,204.5,206.92999267578125,201.80999755859372,202.8999938964844,1612000.0,0.019340070667164033,-1.7089930003309852,0.2075237194279593,34.09440614369852,33.79287907529281,-5.803679687110304,8.953195245908347,32.14147065572462,62.236771401866974,29.978837331937786,6.30999755859375,-10.976647801110374,-5.53500137329101,-32.77427138037069,21.704268633788672,-19.154636376830837,8.084633630248817,4.54400543274005,87.91047869348267,57.56432975605799,13.619635003539837,6,-7.084999084472656,3.9150009155273438,37.54750442504883,53.285003662109375,24.039993286132812,3,0.03594135013944055,-1.4254860695097518,200.6199951171875,-2.542822265979813,194.32000732421875,-1.7450895328137632,192.0800018310547,0.03594135013944055
5540,2022-06-24,209.6699981689453,209.8500061035156,203.82000732421875,207.6100006103516,2270300.0,0.025281164640319487,3.9834424141541183,1.2874935627229256,43.95293637442541,34.16977465200196,-12.312347406586156,2.9159222352112693,25.329584105635433,56.45641422224725,30.224563301218517,6.029998779296847,-12.514066685470084,0.2804969787597713,-26.31122106747418,26.87221502499372,-13.015362044357204,13.576356001876746,-22.839996337890625,99.09770514071745,66.03984058879139,13.29585902311697,6,-11.329994201660156,-1.2549972534179688,31.797504425048828,48.11500549316406,28.80999755859372,4,0.04530929595537647,-1.7089930003309852,204.5,-1.4254860695097518,200.6199951171875,-2.542822265979813,194.32000732421875,0.04530929595537647
5541,2022-06-27,207.94000244140625,209.8800048828125,205.8800048828125,208.8000030517578,1900800.0,-0.008251040886379402,1.6490028749134746,-0.4174765192142513,43.71204796021277,35.3014365845296,-11.358221268804044,3.621879216756213,25.12614324779463,57.52259088372705,30.69224333190529,4.0,-14.424346509161325,-0.6814987182617074,-26.45631294387772,25.093315507354305,-13.568905831069713,12.205908394546299,-20.649600524902354,89.21022660730621,52.70571987844576,12.887407112808003,6,-9.584999084472656,0.47499847412109375,30.427501678466797,49.845001220703125,34.239990234375,0,0.042560309420119014,3.9834424141541183,209.6699981689453,-1.7089930003309852,204.5,-1.4254860695097518,200.6199951171875,0.042560309420119014
5542,2022-06-28,201.9900054931641,211.47000122070312,201.1699981689453,209.0200042724609,1662000.0,-0.028614008263844082,-1.3760062513419618,8.174411383758207,35.3105683665453,35.52930729289305,-4.813955194456213,7.833635777534909,29.21165382251789,62.66476195231607,31.762590844339055,10.300003051757812,-15.265903585358558,-5.272995758056624,-29.294285391874496,18.74829387576125,-17.283640574965574,6.737649058852327,-13.796019458007862,51.55854788154763,16.64783275808213,12.010644816908936,6,-2.8400039672851847,6.424995422363253,34.882495880126925,55.794998168945284,40.4700012207031,1,0.11559973369829302,1.6490028749134746,207.94000244140625,3.9834424141541183,209.6699981689453,-1.7089930003309852,204.5,0.11559973369829302
5543,2022-06-29,202.58999633789062,203.8500061035156,197.8500061035156,201.8500061035156,1655400.0,0.002970398675229635,2.680970568411657,-0.10526178703676056,37.720496501876056,35.94930647156641,-4.037249896139912,5.545034946284659,26.823704112714438,61.36943175069615,32.995152423728264,6.0,-15.471453212902674,-3.420504760742176,-25.502152194433478,18.661142672949126,-14.461328477587813,7.6203189561034606,-12.999449391601587,34.80170289043258,-0.1983152307155649,11.040823716845647,6,-3.4399948120117188,5.825004577636719,34.28250503540039,55.19500732421875,37.730010986328125,2,0.13796336173295387,-1.3760062513419618,201.9900054931641,1.6490028749134746,207.94000244140625,3.9834424141541183,209.6699981689453,0.13796336173295387
5544,2022-06-30,200.7100067138672,203.3800048828125,197.6100006103516,201.4600067138672,2224300.0,-0.009279775201179619,1.5141650875968096,-1.0135268888155335,42.09175131444571,37.150514495128455,-1.6084063185542448,6.524608068306833,26.260302138837176,62.53401494009256,33.3330067856676,5.770004272460909,-14.141140426255305,-4.5164947509765625,-26.155466056504196,17.12247655455107,-15.335980403740393,6.302990901787268,-9.806692511113312,22.366565418477066,-16.32274033238062,10.819485652763818,6,-0.0250091552734375,7.704994201660156,36.32249450683594,57.07499694824219,38.41999816894531,3,0.1467788872982121,2.680970568411657,202.58999633789062,-1.3760062513419618,201.9900054931641,1.6490028749134746,207.94000244140625,0.1467788872982121
5545,2022-07-01,206.1000061035156,206.3300018310547,200.0,201.07000732421875,1459700.0,0.026854661996660756,1.3060156979588207,-6.706665039062462,50.70184542962436,39.723652095244645,-5.124668928609793,-0.5565216376435842,18.179972812306005,56.46610109835299,33.543611589873414,6.3300018310546875,-12.238396447748187,1.9290046691894247,-17.096579363887145,20.954588702265994,-7.583787347348874,11.441796685727724,-13.962690679684755,61.2554481911287,17.960128456312326,9.512792016538288,7,-4.415008544921847,2.314994812011747,30.93249511718753,51.68499755859378,26.779998779296903,4,0.10887911944721895,1.5141650875968096,200.7100067138672,2.680970568411657,202.58999633789062,-1.3760062513419618,201.9900054931641,0.10887911944721895
5546,2022-07-05,206.75,207.32000732421875,200.1199951171875,203.05999755859372,1432700.0,0.003153779122927025,1.9813609654388071,0.7335990729449264,61.90381032208166,43.26905267970593,-3.883250352104511,-2.18820179811226,15.060274639360955,55.15904083424948,33.71689595997472,7.20001220703125,-10.623123858366853,3.130998229980463,-14.84238120214323,21.104377662104156,-5.855691486081383,12.11768794604231,-13.45272342835682,65.94515863745399,16.96880000417363,8.986689716061841,7,-5.06500244140625,1.6650009155273438,31.700000762939453,51.035003662109375,31.100006103515597,1,0.1534703541839857,1.3060156979588207,206.1000061035156,1.5141650875968096,200.7100067138672,2.680970568411657,202.58999633789062,0.1534703541839857
5547,2022-07-06,205.3500061035156,209.47999572753903,204.3300018310547,207.77999877929688,1654600.0,-0.006771433598473542,-1.3042471991424913,-0.6585341647782748,65.15636624249719,46.07158096171189,-0.8427345712124747,-1.7506083426475811,15.284784018046281,55.74680591293614,33.67963242446375,5.149993896484347,-8.111860077236258,2.2850036621093466,-14.680520710605805,19.250528034824498,-6.197758524248229,10.767765848466922,-10.962366052928814,65.20647579674805,10.436942364060286,8.48276218635757,7,-0.8100051879882528,3.064994812011747,33.09999465942386,52.43499755859378,30.669998168945312,2,0.1793522545779711,1.9813609654388071,206.75,1.3060156979588207,206.1000061035156,1.5141650875968096,200.7100067138672,0.1793522545779711
5548,2022-07-07,208.7100067138672,209.3699951171875,204.25,204.7899932861328,1396700.0,0.01636231074012162,-1.047998046875,-1.6131791123502186,63.87297700510769,49.38031105742402,-3.279342891994389,-6.485909947998607,10.674485064905781,51.58091903992073,33.57354859043063,5.1199951171875,-5.150964140076269,6.307003784179699,-8.444595740426564,21.058603308785962,-1.0687959781234326,13.68280354648283,-13.297424993073435,93.51314801674246,33.6536466950548,7.375799762303128,7,-4.170005798339844,-0.29500579833984375,22.71999740600586,49.07499694824219,29.659988403320312,3,0.16170762739838285,-1.3042471991424913,205.3500061035156,1.9813609654388071,206.75,1.3060156979588207,206.1000061035156,0.16170762739838285
5549,2022-07-08,208.80999755859372,211.22000122070312,205.72999572753903,206.0500030517578,1149300.0,0.00047908984480860006,-2.2294063000677293,0.704077819557645,72.61371378939712,52.56484188130976,-3.0213989234292455,-7.754528279895538,9.641301004900726,50.816415141085514,33.402779500329835,5.490005493164091,-2.390420809424029,6.896495056152304,-6.142397983193149,19.935388095497757,0.3770485364795775,13.41594157582503,-12.433970667805397,78.52046880652321,12.85364284869948,6.519446519672733,7,-4.269996643066378,-0.39499664306637783,18.49750518798828,48.97500610351565,29.449996948242244,4,0.1509027830757148,-1.047998046875,208.7100067138672,-1.3042471991424913,205.3500061035156,1.9813609654388071,206.75,0.1509027830757148
5550,2022-07-11,205.72000122070312,208.13999938964844,202.4900054931641,207.47999572753903,1197500.0,-0.014798124486465336,2.668825024399167,-0.6376804383040559,66.33926394340423,55.07897699055325,-0.6153433329693598,-5.267761995005145,12.03857935499451,53.24943744413338,32.71944497887664,6.319992065429631,-1.1251172463291539,4.017998504638683,-8.602536323102441,16.638533332379808,-2.2922689092318933,10.32826591850926,-8.438335870119914,50.45047769606158,-17.80343307146974,6.3102674138705686,7,-1.1800003051757812,1.3649978637695312,20.389999389648438,52.06500244140625,27.990005493164062,0,0.1624052278041066,-2.2294063000677293,208.80999755859372,-1.047998046875,208.7100067138672,-1.3042471991424913,205.3500061035156,0.1624052278041066
5551,2022-07-12,202.1300048828125,209.13999938964844,201.07000732421875,206.58999633789062,1519900.0,-0.017450886236575314,-1.4528901318566134,2.5340939632227766,59.06243825121055,57.71807364440495,2.306374620661984,-2.029101140012841,14.624857707652382,56.02446303126692,31.639743426693684,8.069992065429688,0.2618148862763121,0.5850021362304574,-11.926294593201703,13.096298865662618,-5.670646228485623,6.840650500946538,-3.997039380022102,10.443331980336445,-56.88044026338705,6.255648364716077,7,2.2849960327148438,3.5399932861328125,22.052494049072266,55.654998779296875,27.580001831054688,1,0.1521298137692506,2.668825024399167,205.72000122070312,-2.2294063000677293,208.80999755859372,-1.047998046875,208.7100067138672,0.1521298137692506
5552,2022-07-13,202.05999755859372,204.2899932861328,196.1000061035156,198.3000030517578,1482900.0,-0.000346348006370234,-1.0073526524338294,-0.8430497109035483,51.95334265586045,59.29950099484766,2.6679140884734807,-1.4763898762916483,13.797300956965017,55.241598616491814,30.116404469723378,8.189987182617216,0.36759717482709675,0.1604949951171477,-11.962130784230936,12.283120774465232,-5.900817894556894,6.22180788479119,9.410003662109403,39.417945633482084,-25.00450890745001,6.061312889674041,7,1.6000061035156534,2.7750015258789347,21.887504577636747,55.72500610351565,27.529998779296903,2,0.17712565068473496,-1.4528901318566134,202.1300048828125,2.668825024399167,205.72000122070312,-2.2294063000677293,208.80999755859372,0.17712565068473496
5553,2022-07-14,204.30999755859372,204.50999450683597,197.3000030517578,200.41000366210938,1553700.0,0.011135306479193252,2.353493917758411,1.0372339346224868,49.730339609239266,60.1482330276025,0.7683549723896306,-2.831141626447362,10.613532659409941,52.255880513668075,28.251688247616848,7.209991455078153,0.6569519865103359,1.7499954223632415,-9.285897536090687,12.78588838081717,-3.7679510568637227,7.267941901590206,6.852603759765657,54.29890282005109,-6.8570132828269905,5.51794647922697,7,-0.6499938964843466,0.5150070190429972,19.637504577636747,53.47500610351565,20.470001220703153,3,0.15520535995686235,-1.0073526524338294,202.05999755859372,-1.4528901318566134,202.1300048828125,2.668825024399167,205.72000122070312,0.15520535995686235
5554,2022-07-15,210.9199981689453,211.1699981689453,207.3699951171875,207.8800048828125,2231100.0,0.03235280059389134,1.1468984512730769,0.779486677882552,51.704392722709116,60.25962717127859,-4.739456080501753,-8.723562507618624,3.209527053789259,44.993820871962214,26.612638135849675,6.860000610351591,2.304486884387927,7.620496368408197,-3.5820823527942025,18.823075089610597,2.0192070078069833,13.221785729009412,-14.819992065429716,98.34107410996256,40.25020114246483,5.6012893606012,7,-7.2599945068359375,-6.094993591308594,13.027503967285156,46.86500549316406,7.6199951171875,4,0.1301441171370339,2.353493917758411,204.30999755859372,-1.0073526524338294,202.05999755859372,-1.4528901318566134,202.1300048828125,0.1301441171370339
5555,2022-07-18,206.25999450683597,213.66000366210938,205.32000732421875,211.42999267578125,1523100.0,-0.022093702363759404,-1.3659656253855295,-1.7006610483413467,47.8787757352644,58.701289994965556,-0.060761131629135434,-2.9922769097134108,6.740654553332263,48.91663373830693,24.462254133568134,8.339996337890625,3.6372161496257434,2.1829933166504247,-7.378920519872622,11.744907153173472,-2.5979636016110987,6.963950234911948,-9.85858856201176,57.858711935572686,3.551210079296311,4.7809569182615235,7,-1.379989624023466,-4.35999298095706,17.687507629394503,51.52500915527341,10.550003051757756,0,0.1551439971503512,1.1468984512730769,210.9199981689453,2.353493917758411,204.30999755859372,-1.0073526524338294,202.05999755859372,0.1551439971503512
5556,2022-07-19,214.44000244140625,214.6199951171875,208.80999755859372,210.4499969482422,1951900.0,0.039658722740338215,1.6712688674447043,-0.7717614905805763,64.88167043546488,58.67076823862863,-7.862000593745449,-9.919834313429817,-2.0989584917651882,40.15927086391628,22.492080811425417,8.360000610351534,4.981320561860571,9.24500122070313,0.3863598614516661,18.103642579954595,4.815680541077398,13.674321900328863,-17.34825258789064,99.02811672486213,42.53989233625205,4.429320679625732,7,-9.080001831054688,-13.715003967285156,8.935001373291016,43.345001220703125,6.029998779296875,1,0.08986198495183428,-1.3659656253855295,206.25999450683597,1.1468984512730769,210.9199981689453,2.353493917758411,204.30999755859372,0.08986198495183428
5557,2022-07-20,219.22000122070312,221.08999633789062,214.1699981689453,215.0,1934400.0,0.02229061147582745,-1.3537389192219063,1.0576429601245176,68.07217168384012,59.13734542515446,-11.69778289359894,-13.427158196687003,-7.2022861215112925,34.634161378345425,20.610767041203168,6.9199981689453125,5.496362790168092,12.780000305175776,3.3745886498918765,22.185411960459675,8.077294477533826,17.482706132817725,-21.076556651367213,92.13957274095776,31.548747533991282,4.70270582764195,7,-10.625,-15.260002136230469,1.2775001525878906,37.095001220703125,5.800003051757784,2,0.047851498197023945,1.6712688674447043,214.44000244140625,-1.3659656253855295,206.25999450683597,1.1468984512730769,210.9199981689453,0.047851498197023945
5558,2022-07-21,224.75,225.44000244140625,219.5800018310547,220.91000366210938,2876900.0,0.025225794856781558,1.2452104367754269,0.909951475618487,74.20459011275713,59.31410946108334,-16.44231882353006,-17.978473764363827,-12.477700995907242,28.301732503935085,19.616950935588616,6.220001220703125,5.468693043165672,17.103498840332037,5.02948026085096,29.177517419813114,11.066489550591513,23.14050813007256,-24.77083128917971,96.57056357425844,29.858074179919512,6.037009289740537,7,-13.979995727539062,-18.61499786376953,-12.302501678466797,26.61499786376953,-13.660003662109375,3,0.021535022638000667,-1.3537389192219063,219.22000122070312,1.6712688674447043,214.44000244140625,-1.3659656253855295,206.25999450683597,0.021535022638000667
5559,2022-07-22,211.8500061035156,217.4900054931641,203.30999755859372,207.44000244140625,6588300.0,-0.05739708074075378,-1.238357207030355,1.1484395489116108,55.02886279416616,58.05739822227912,-3.426034797053177,-4.7427667249486944,0.44582932553331034,40.36691294457134,19.061434441119538,21.44000244140628,5.1127014493256695,3.8360046386718523,-8.282115737576618,15.954125014920322,-2.2230555494523685,9.895064826796073,-9.324754019636714,38.59017921660989,-27.62237085054918,6.0590601881242305,7,-1.080001831054659,-5.715003967285128,-3.1100082397460653,37.03999328613284,-2.950012207031193,4,0.06103371396394164,1.2452104367754269,224.75,-1.3537389192219063,219.22000122070312,1.6712688674447043,214.44000244140625,0.06103371396394164
5560,2022-07-25,219.1699981689453,221.8000030517578,212.2700042724609,213.2100067138672,3170900.0,0.034552711137770586,-1.4311232731674743,1.351470863003185,59.727445057945886,58.13128786747193,-9.652577181558854,-11.926003089195007,-6.7483182407954985,32.2267176880371,18.660280925284116,9.949996948242216,4.798743500555531,10.680996704101574,-2.415675707990488,23.777669116193636,4.132660498055543,17.229332910147605,-15.860000610351591,71.66740673730897,5.19709615259147,6.548336206046037,7,-8.399993896484375,-13.034996032714844,-11.137500762939453,29.720001220703125,-12.669998168945312,0,-0.0028745032991552844,-1.238357207030355,211.8500061035156,1.2452104367754269,224.75,-1.3537389192219063,219.22000122070312,-0.0028745032991552844
5561,2022-07-26,216.7899932861328,219.9199981689453,214.0800018310547,218.1100006103516,2376900.0,-0.0108591728005486,1.3643698185008093,-0.2214780564985685,58.82442809547833,58.89474180520725,-5.558946368793528,-9.327194123742345,-4.293965414019851,33.64523762235669,18.241193408413046,5.839996337890625,4.081548570709572,7.85849227905274,-5.7481808722679375,21.465165430373418,1.0551557033924155,14.661828854713065,-13.479995727539091,60.91275532437164,-5.481241061785191,6.803336575660338,7,-5.419990539550781,-9.1199951171875,-10.164993286132812,31.110008239746094,-11.049987792968722,1,9.227488851171195e-05,-1.4311232731674743,219.1699981689453,-1.238357207030355,211.8500061035156,1.2452104367754269,224.75,9.227488851171195e-05
5562,2022-07-27,225.33999633789062,226.57000732421875,219.4499969482422,219.4499969482422,2535400.0,0.039439103817273446,-1.417660819622442,-4.462095991122112,61.87686825371744,60.24435609903816,-11.688583556326961,-16.904904433024427,-13.055590898988413,24.16077293616783,17.28523524121656,9.780014038085938,4.1083181916538365,15.240995788574224,0.209690644402599,30.27230093274585,7.7253432164883975,22.75664836066005,-19.816998291015636,94.71190683614455,30.43681118942652,7.515652572085817,7,-10.399993896484375,-16.104995727539062,-18.719993591308594,22.07500457763672,-19.229995727539034,2,-0.021611765316109643,1.3643698185008093,216.7899932861328,-1.4311232731674743,219.1699981689453,-1.238357207030355,211.8500061035156,-0.021611765316109643
5563,2022-07-28,230.5399932861328,231.25999450683597,221.2100067138672,224.9900054931641,2218400.0,0.023076227180038433,1.8755370053438427,0.9422730675868524,64.46544771066364,61.662251097699766,-14.278062623907289,-20.979209677920835,-18.27703918789416,18.007786193577203,16.180712202998464,10.049987792968778,4.998102790646243,19.04349288940429,1.9025627331611474,36.184423045647435,10.47302781128272,27.613957967525863,-22.491354125976585,97.423966728739,33.50703286655643,8.570465078121572,7,-13.254997253417969,-18.959999084472628,-23.91999053955078,16.87500762939453,-26.8699951171875,3,-0.02394373720147036,-1.417660819622442,225.33999633789062,1.3643698185008093,216.7899932861328,-1.4311232731674743,219.1699981689453,-0.02394373720147036
5564,2022-07-29,230.1699981689453,230.9499969482422,227.00999450683597,228.6499938964844,1941300.0,-0.0016049064282234182,1.558441622781142,0.27387524606569447,66.88768970464892,63.774352649853604,-12.170112005840224,-19.277341940702684,-18.115381124578107,17.56608997002016,14.997410360204317,3.9400024414062216,6.4424886014568585,17.200498199462885,-1.0639975847953167,35.46499398372109,8.068250307333784,26.332746091591986,-18.871769260253927,94.26015324685329,27.45672251739967,9.132247892129097,7,-12.885002136230469,-16.48999786376953,-25.012496948242188,17.24500274658203,-27.8699951171875,4,-0.08289525995064706,1.8755370053438427,230.5399932861328,-1.417660819622442,225.33999633789062,1.3643698185008093,216.7899932861328,-0.08289525995064706
5565,2022-08-01,228.5399932861328,231.5,226.57000732421875,227.30999755859372,1333300.0,-0.007081743475603086,-2.6384029369204,0.8092054409476823,68.74910224904082,64.20406729580648,-7.875524814330873,-16.738166311943587,-16.400051222002617,18.739836850085197,14.18718523010864,4.92999267578125,7.957348431171766,14.448493957519531,-4.771198490943306,33.66818640598237,4.838647733288127,24.058340181750935,-14.447117193701189,83.00799641216953,8.700497143389399,9.609846224231413,8,-11.134994506835938,-14.739990234375,-25.62499237060547,18.87500762939453,-17.669998168945312,0,-0.08593681616617121,1.558441622781142,230.1699981689453,1.8755370053438427,230.5399932861328,-1.417660819622442,225.33999633789062,-0.08593681616617121
5566,2022-08-02,238.47999572753903,244.9900054931641,233.52999877929688,234.42999267578125,3273800.0,0.043493492313886994,-2.9179571449065658,3.292696845265318,72.67745752479648,64.71576572257942,-15.697611089371009,-25.485825632028735,-26.227409313181937,8.24505710099325,13.904071155138181,16.45001220703128,9.291683501506554,22.801996612548805,1.0609597061820182,44.54303351891559,11.931478159365412,33.6725150657322,-21.601979809896477,74.51054194373229,-4.036330079033988,10.870518453183392,8,-14.329994201660128,-17.93498992919919,-35.102493286132784,8.93500518798831,-23.69999694824216,1,-0.13409928002546534,-2.6384029369204,228.5399932861328,1.558441622781142,230.1699981689453,1.8755370053438427,230.5399932861328,-0.13409928002546534
5567,2022-08-03,242.17999267578125,243.30999755859372,236.44000244140625,239.0399932861328,1802700.0,0.015514915357804027,1.5444383221012044,0.7753079070608635,73.16207652427371,64.5999308794146,-17.65482267731582,-27.705620622083757,-29.799426663325676,4.055664196513533,13.912083105824122,6.869995117187472,11.442620675559112,24.66049423217774,0.4984923767873397,48.82249608756814,12.579493304482526,36.741495159872954,-20.241818634544813,88.18329284428195,6.297848266474219,12.081000927695207,8,-18.029991149902344,-21.634986877441406,-38.79499053955078,5.235008239746094,-20.8599853515625,2,-0.1504665467200721,-2.9179571449065658,238.47999572753903,-2.6384029369204,228.5399932861328,1.558441622781142,230.1699981689453,-0.1504665467200721
5568,2022-08-04,242.4600067138672,242.9199981689453,239.6100006103516,242.07000732421875,1180400.0,0.0011562228365444849,4.05349966802945,0.12420365141921344,70.90957499970663,66.364454457808,-16.939895697140145,-26.696258035462733,-30.027452756802063,3.3153273181700627,13.912357649090268,3.3099975585937216,12.304960762945427,23.253008270263678,-2.9467497363618804,49.452766276889236,10.153129266950913,36.35288727357644,-16.372503011283783,86.26493468624616,6.194118643587686,13.099879003312772,8,-13.830001831054688,-21.915000915527344,-38.67750549316406,4.954994201660156,-20.44000244140628,3,-0.14992165758047304,1.5444383221012044,242.17999267578125,-2.9179571449065658,238.47999572753903,-2.6384029369204,228.5399932861328,-0.14992165758047304
5569,2022-08-05,240.32000732421875,241.67999267578125,236.5500030517578,237.67999267578125,1861100.0,-0.008826195374043277,-1.093875924092101,6.769278923275558,73.36077403285137,67.87926878835303,-11.55149034618799,-23.267506992723327,-27.755454378331933,5.135801921875412,14.038240751829978,5.910003662109375,12.616942484927506,19.53750839233399,-7.794937139038296,46.86995392370628,5.871285626647847,33.20373115802013,-10.830053299330814,74.64713011308227,-7.8932557864734605,13.666222765686141,8,-10.785003662109375,-19.775001525878906,-36.537506103515625,7.094993591308594,-28.920013427734347,4,-0.15250502679050126,4.05349966802945,242.4600067138672,1.5444383221012044,242.17999267578125,-2.9179571449065658,238.47999572753903,-0.15250502679050126
5570,2022-08-08,239.1300048828125,245.3600006103516,238.63999938964844,241.0,2216200.0,-0.004951741033366375,-3.715780231076485,-0.7083275535210616,68.73008729295529,68.97989758807269,-8.082355184695643,-20.497070018502967,-26.579636315349433,5.897119375469572,13.936567560827532,6.720001220703153,12.084906803420779,16.677005767822266,-10.862393640950785,44.216405176595316,2.9073060634357546,30.446705472208777,-6.850041593634842,47.337322373147515,-31.74942767226773,13.76969970438652,8,-6.725006103515625,-18.400001525878906,-34.58000564575195,8.284996032714844,-28.350006103515625,0,-0.1540166481788996,-1.093875924092101,240.32000732421875,4.05349966802945,242.4600067138672,1.5444383221012044,242.17999267578125,-0.1540166481788996
5571,2022-08-09,232.8800048828125,238.67999267578125,232.44000244140625,238.16000366210938,1532500.0,-0.026136410623429973,-1.0259696508810954,2.8235361316012795,60.13654101529592,68.78652789491476,0.7711265852233566,-12.464289186595863,-20.439950033530465,11.55239663296743,13.390297015633026,6.69000244140625,13.6056893703674,8.889505767822271,-17.27156695584472,35.05057849148926,-4.191030594011238,21.97004212965578,12.479995727539091,3.4055921344001816,-70.97195806071073,13.0805363618335,8,0.404998779296875,-12.150001525878906,-27.830005645751953,14.534996032714844,-23.260009765625,1,-0.09451223507445672,-3.715780231076485,239.1300048828125,-1.093875924092101,240.32000732421875,4.05349966802945,242.4600067138672,-0.09451223507445672
5572,2022-08-10,237.8500061035156,240.7899932861328,236.6300048828125,239.75999450683597,1943000.0,0.02134146820893479,1.0957194525265492,0.3617403115336928,59.802457847656896,68.26841791013622,-2.500686620532349,-15.405354788521521,-25.65370179122175,5.92910268571984,12.38357314496572,7.9099884033203125,14.444589977803474,12.070006561279257,-12.630306663324546,36.77031978588306,-0.2801500510226447,24.42016317358116,7.509994506835994,41.873099294339646,-28.470423928880855,12.350156612301895,8,-1.8850021362304403,-17.120002746582003,-32.80000686645505,9.564994812011747,-31.57000732421872,2,-0.09699393202528794,-1.0259696508810954,232.8800048828125,-3.715780231076485,239.1300048828125,-1.093875924092101,240.32000732421875,-0.09699393202528794
5573,2022-08-11,236.0200042724609,242.55999755859372,235.22999572753903,238.3800048828125,1625000.0,-0.007693932243408197,-2.720796396773153,1.2356099158764051,71.67712246960765,68.80057710624274,0.21054325527359197,-11.676576776371519,-24.04473910855515,6.974213706020947,11.419094540840328,7.3300018310546875,15.627733992137621,8.654504394531216,-14.248593460870552,31.557602249932984,-2.797044533169668,20.1060533222321,9.081596374511776,27.708996427411215,-44.72400197422821,11.45154892770088,8,-0.05500030517575283,-15.290000915527315,-29.542503356933565,11.394996643066435,-33.80999755859372,3,-0.06228284332743472,1.0957194525265492,237.8500061035156,-1.0259696508810954,232.8800048828125,-3.715780231076485,239.1300048828125,-0.06228284332743472
5574,2022-08-12,238.3699951171875,238.57000732421875,234.72999572753903,236.75,1744400.0,0.009956744352964897,2.801954919023475,-0.6864384314486065,68.90507250927682,68.81790713515785,-0.9543112661098689,-12.505820206192027,-26.23034273878247,3.9540841775000786,11.429173227372916,3.840011596679716,16.034932328046636,9.631995391845692,-12.39473839576948,31.658729179460863,-1.381371501961894,20.645362285653277,6.478373565673849,45.8977826330862,-25.531915122177445,11.013366893807584,8,0.5300064086914062,-17.639991760253906,-31.892494201660156,-6.794990539550781,-38.81999206542969,4,-0.06859080916072768,-2.720796396773153,236.0200042724609,1.0957194525265492,237.8500061035156,-1.0259696508810954,232.8800048828125,-0.06859080916072768
5575,2022-08-15,238.25999450683597,239.63999938964844,235.80999755859372,237.02999877929688,1384100.0,-0.0004614700365180857,-1.0871954996943916,0.7592589104061663,72.12945464702541,68.75701792651662,0.7593193822257263,-10.409226183467723,-26.30265836478796,3.3360468271635852,11.83618586721873,3.830001831054716,15.797040133783355,7.921994781494163,-11.753255086137898,27.597244649126225,-1.915630152321853,17.75961971531018,6.340206851196285,57.50983076607646,-14.620219879691561,9.837624933816029,8,0.6400070190429403,-17.529991149902372,-31.782493591308622,-14.984992980957088,-43.22000122070315,0,-0.11273399324107225,2.801954919023475,238.3699951171875,-2.720796396773153,236.0200042724609,1.0957194525265492,237.8500061035156,-0.11273399324107225
5576,2022-08-16,233.7100067138672,236.9499969482422,231.50999450683597,235.8999938964844,1646900.0,-0.01909673423096736,1.5361356433776976,-1.7804835688322465,59.402394303476136,67.228164346428,5.097594873821805,-4.576180167711925,-21.68793538007128,7.303618112936874,12.187548981580546,6.75,15.336742916177656,2.4085067749023494,-15.823078788202935,20.640092338007634,-6.707286006650293,11.524299556454991,10.646990665832533,19.90960723473519,-47.324814948459206,9.115792781552647,8,4.724990844726591,-12.980003356933594,-27.897506713867188,-12.475006103515625,-42.6300048828125,1,-0.09811307721471973,-1.0871954996943916,238.25999450683597,2.801954919023475,238.3699951171875,-2.720796396773153,236.0200042724609,-0.09811307721471973
5577,2022-08-17,229.7100067138672,232.47000122070312,228.3500061035156,230.7100067138672,1355000.0,-0.017115227782682152,-1.2150504114128957,0.4566236770413045,49.04180718188364,64.79841236666991,7.982111692649966,0.26350978754649645,-17.62450224600883,10.598142568292218,12.71265480683194,5.360000610351591,14.803612648780387,-2.1159934997558594,-19.466401420528683,15.234414421016965,-10.791197460142257,6.559210460630538,14.13311055091799,9.570734892071853,-51.62063513138586,8.67520396038641,8,7.144996643066406,-8.980003356933594,-24.66750717163086,-12.330009460449219,-39.19000244140628,2,-0.08745814727045975,1.5361356433776976,233.7100067138672,-1.0871954996943916,238.25999450683597,2.801954919023475,238.3699951171875,-0.08745814727045975
5578,2022-08-18,229.58999633789062,231.33999633789062,226.82000732421875,230.7899932861328,1356700.0,-0.0005224429605543701,2.9304200141972894,1.1999969482421875,49.32651920760629,62.12793960830933,6.799571341788834,0.806038200283183,-17.619098875414807,9.912367490536411,12.677535550533184,4.519989013671875,12.865253433053795,-2.4780036926269418,-19.545564597598457,14.589557212344573,-11.0117841451127,6.055776759858816,13.32353425721837,21.60679195068623,-33.93919584227493,8.53378045248576,8,6.500007629394531,-8.259994506835938,-25.34249496459961,-12.67999267578125,-41.660003662109375,3,-0.10152880321618252,-1.2150504114128957,229.7100067138672,1.5361356433776976,233.7100067138672,-1.0871954996943916,238.25999450683597,-0.10152880321618252
5579,2022-08-19,224.77999877929688,227.9499969482422,223.55999755859372,227.3600006103516,2033100.0,-0.020950379525747298,1.3351094697969026,2.150006993629463,45.93426247819997,59.595070184447636,10.251451534210986,6.992916209773966,-12.873967121726253,13.751414366618917,12.386467186323557,6.029998779296903,10.310740157786029,-7.934500885009754,-22.58604088446336,6.71703911444385,-15.260270884736542,-0.6087308852829665,16.84604995414091,7.587071404102766,-42.647521043594686,7.325769999726798,8,8.279998779296847,-0.44499969482421875,-20.537494659423828,-7.8699951171875,-38.399993896484375,4,-0.10040925432867509,2.9304200141972894,229.58999633789062,-1.2150504114128957,229.7100067138672,1.5361356433776976,233.7100067138672,-0.10040925432867509
5580,2022-08-22,218.5399932861328,222.50999450683597,217.00999450683597,221.1300048828125,2130800.0,-0.02776050149947229,1.0560782848521102,1.0038797513647033,26.563236440879237,55.86470300951245,14.822341649913739,13.895745401070997,-6.493815922208427,18.861758363062904,12.8473967579459,7.770004272460909,7.799562442574995,-14.143006134033214,-28.91933486180784,0.6333225937414113,-21.531170497920527,-6.754841770145902,21.279450329820577,7.673011995824745,-37.859510402196314,7.38816436388731,8,11.245002746582031,5.795005798339844,-14.297489166259766,-1.6299896240234375,-26.13999938964841,0,-0.08689480560892826,1.3351094697969026,224.77999877929688,2.9304200141972894,229.58999633789062,-1.2150504114128957,229.7100067138672,-0.08689480560892826
5581,2022-08-23,216.80999755859372,218.5200042724609,214.8600006103516,216.9900054931641,1912800.0,-0.00791615164586379,1.2592576894276597,0.06950082185003874,18.73306564324602,51.30143720902235,15.68223876679474,16.471836249612608,-4.490014454320317,19.40160432462747,13.414288142576847,3.6799926757812216,5.060390922822421,-15.874002075195335,-30.645803125639134,-1.1022010247515368,-23.259902600417234,-8.488101549973436,20.27231216426557,11.073236119571064,-27.863636446103115,7.385900525221894,8,11.900001525878935,7.525001525878935,-13.419994354248018,0.10000610351565342,-27.75,1,-0.1004105185074663,1.0560782848521102,218.5399932861328,1.3351094697969026,224.77999877929688,2.9304200141972894,229.58999633789062,-0.1004105185074663
5582,2022-08-24,220.47000122070312,222.6000061035156,217.94000244140625,218.19000244140625,1798800.0,0.01688115724977246,-2.3525220923211827,-12.66610155123784,24.98292716713881,46.113193286525814,10.390263863084442,13.099917462207713,-7.495986846824309,14.604720490204983,14.163720229359129,5.790008544921875,2.900729706825814,-11.970498657226557,-27.39802385360761,3.457026539154498,-19.684261255417084,-4.2567360590360295,13.501185226405084,34.0412746647555,1.0460121167811565,7.713762598190522,8,6.779998779296875,3.8649978637695312,-17.427501678466797,-3.55999755859375,-33.029998779296875,2,-0.1333061152398115,1.2592576894276597,216.80999755859372,1.0560782848521102,218.5399932861328,1.3351094697969026,224.77999877929688,-0.1333061152398115
5583,2022-08-25,225.0200042724609,225.1199951171875,220.8999938964844,222.83999633789062,1302500.0,0.020637742216923938,2.54623497355343,0.9561443428678383,33.49870270672348,42.179152197353226,4.59950645607293,8.553720709941302,-11.20084189077292,8.871120032408214,14.362788444010215,4.649993896484375,1.8880151335360438,-7.144496154785173,-22.909005600428088,8.620013290857742,-15.026750877606645,0.7377585680362984,6.275616157501361,77.61655083661057,47.82906623638973,7.882254722821464,8,2.229995727539091,-0.6850051879882528,-18.74250411987302,-9.270004272460909,-31.660003662109318,3,-0.15331970200403322,-2.3525220923211827,220.47000122070312,1.2592576894276597,216.80999755859372,1.0560782848521102,218.5399932861328,-0.15331970200403322
5584,2022-08-26,211.08999633789062,225.3800048828125,210.94000244140625,224.57000732421875,2475100.0,-0.06190564247658359,-1.0957915414478798,-6.183468772091997,26.277490990602544,37.084489568861784,15.92788688974042,22.114851578686,3.2677145596808828,21.577044185463762,14.947135065676735,14.44000244140625,0.08416640871337222,-20.12050399780273,-38.48765551551088,-1.753352480094577,-29.30407975665679,-10.936928238948667,17.90463731732615,1.038738719699051,-25.432931679328384,9.183575758854076,8,12.855003356933594,13.245002746582031,-2.637493133544922,-1.5399932861328125,-9.550003051757812,4,-0.1097162540333616,2.54623497355343,225.0200042724609,-2.3525220923211827,220.47000122070312,1.2592576894276597,216.80999755859372,-0.1097162540333616
5585,2022-08-29,208.8999938964844,211.67999267578125,207.83999633789062,209.2700042724609,1871900.0,-0.010374733428393679,-2.0843276036400407,0.027448818576763956,28.215836424919516,33.61931647124439,15.103491311853674,23.987904654291896,6.156650674346253,22.618872784691547,15.607194706075644,3.839996337890625,-2.506429046855544,-21.328506469726534,-42.22304779427046,-0.4339651451826114,-31.775777131998495,-10.881235807454573,17.205898764522686,6.043312669312613,-22.38165978291866,10.447270662271967,8,11.255004882812472,17.70000457763669,-0.4474906921387003,-0.48499298095705967,-7.519989013671903,0,-0.10780272700645055,-1.0957915414478798,211.08999633789062,2.54623497355343,225.0200042724609,-2.3525220923211827,220.47000122070312,-0.10780272700645055
5586,2022-08-30,206.5,211.75,205.3800048828125,210.1199951171875,1562900.0,-0.011488721716639505,-1.174065201541506,9.783496226650024,20.12578104234369,30.40642467796217,14.793541663884213,25.159115125565506,9.19793480909675,23.96084233219085,15.145679074127488,6.3699951171875,-5.245444062942113,-22.129500579833973,-45.15160606276493,0.8926049030969807,-33.64055332129945,-10.618447838368496,18.8800048828125,5.5999755859375,-20.251292775925435,11.511052741465472,8,11.860000610351562,18.87000274658203,1.9525032043457031,1.9150009155273438,-8.800003051757812,1,-0.06828090122767838,-2.0843276036400407,208.8999938964844,-1.0957915414478798,211.08999633789062,2.54623497355343,225.0200042724609,-0.06828090122767838
5587,2022-08-31,205.7400054931641,210.47999572753903,205.19000244140625,208.50999450683597,1867000.0,-0.0036803608079221117,-1.733850108822454,0.7651913673916709,20.544744771489263,27.208449740615833,13.182054868995806,24.29474623332257,10.531397246784394,23.5973554658826,14.665384431035427,5.289993286132784,-8.390989564843437,-21.06749572753904,-45.309702875213475,3.174711420135395,-33.18859930137626,-8.946392153701822,15.639999389648409,2.7241356376950137,-21.946491820032925,12.121103573837223,8,10.829994201660128,19.534996032714815,3.779994964599581,2.674995422363253,-17.06001281738284,2,-0.08107323558482449,-1.174065201541506,206.5,-2.0843276036400407,208.8999938964844,-1.0957915414478798,211.08999633789062,-0.08107323558482449
5588,2022-09-01,206.1100006103516,206.44000244140625,200.19000244140625,203.8500061035156,1500700.0,0.0017983625318791496,3.2808246021999845,-0.815885729395065,17.36139649727106,24.033686853845957,10.204247040327687,22.200079880869822,10.54789459308958,22.125920636649056,14.31728744519129,6.25,-10.618785497895857,-18.88000030517574,-43.62638267224551,5.866382061894029,-31.253191488710627,-6.506809121640856,12.032003784179665,23.501379893533876,1.4532268191361872,12.373191183534882,9,6.675003051757784,16.665000915527315,5.977500915527315,2.305000305175753,-19.55999755859378,3,-0.09058268940690917,-1.733850108822454,205.7400054931641,-1.174065201541506,206.5,-2.0843276036400407,208.8999938964844,-0.09058268940690917
5589,2022-09-02,203.6699981689453,209.3699951171875,202.0399932861328,207.72000122070312,1539800.0,-0.01183835056125715,-1.0054689407997595,-1.7920411043068598,16.579713683197454,22.924406547436867,10.431916679967514,22.929163731167478,13.228921802512588,23.613154660966046,14.219439557251775,7.3300018310546875,-12.232584648538392,-19.487502288818348,-44.87375469478127,5.898750117144573,-32.18062849179981,-6.794376085836888,10.881605834960936,30.103775627115244,12.023218686846608,12.693126202981466,9,9.115005493164062,19.105003356933594,10.762496948242188,5.375,-17.77000427246091,4,-0.05062109123230574,3.2808246021999845,206.1100006103516,-1.733850108822454,205.7400054931641,-1.174065201541506,206.5,-0.05062109123230574
5590,2022-09-06,202.3000030517578,205.3800048828125,201.1499938964844,204.33999633789062,1445500.0,-0.0067265435729571,1.0533982200593175,0.503701666409214,17.665226553870397,22.805757759728465,10.343768191753071,22.55487424325895,14.662321640298899,24.030465514331638,13.809098509646816,4.230010986328097,-14.075244959009467,-19.01599731445313,-44.862855830603735,6.8308612016974735,-31.93942657252842,-6.092568056377843,9.379280639648442,18.25260429041336,0.38674546399000675,12.923429258075295,9,10.485000610351562,20.474998474121094,13.1824951171875,6.7449951171875,-15.960006713867188,1,-0.0037568450526941355,-1.0054689407997595,203.6699981689453,3.2808246021999845,206.1100006103516,-1.733850108822454,205.7400054931641,-0.0037568450526941355
5591,2022-09-07,210.8699951171875,211.3699951171875,202.44000244140625,203.3600006103516,1732500.0,0.0423627876230781,1.09870703644002,-3.681381972130165,32.27322938175486,23.615791339130247,0.9415961789484584,12.91348237980327,6.312397085774251,14.430273623933715,13.894594535463177,9.069992065429688,-15.321002339342272,-9.345504760742188,-34.99273196570658,16.301722444222207,-22.169118363224385,3.47810884174001,-10.67999267578125,95.52772515600006,73.44780191832695,12.82361360248219,9,1.915008544921875,11.905006408691406,4.732505798339844,-1.7049942016601562,-20.489990234375,2,-0.045003985650500455,1.0533982200593175,202.3000030517578,-1.0054689407997595,203.6699981689453,3.2808246021999845,206.1100006103516,-0.045003985650500455
5592,2022-09-08,214.77999877929688,217.38999938964844,207.75999450683597,207.75999450683597,1827300.0,0.018542247605859874,-1.7435894649211228,0.9347549144105245,36.992798643996565,24.004024221049477,-4.314086787420592,7.5748820257339275,2.8642483662434586,9.590486310838116,13.506931453864535,9.630004882812472,-15.083626429430382,-4.282000732421864,-28.63213896250869,20.068137497664964,-16.457069847465277,7.89306838262155,-14.366396484375002,84.82557515442873,60.0963180898324,12.17506911504342,9,-1.9949951171875,7.995002746582031,7.5675048828125,1.1300048828125,-31.720001220703153,3,-0.07952324205293304,1.09870703644002,210.8699951171875,1.0533982200593175,202.3000030517578,-1.0054689407997595,203.6699981689453,-0.07952324205293304
5593,2022-09-09,221.32000732421875,221.88999938964844,215.4499969482422,215.8600006103516,1900400.0,0.03044980250531726,-1.0509516069072593,0.7777782608034108,47.05080869496002,26.312170632644754,-12.777863114826317,-0.12952041458839858,-3.1477297745119017,2.202774643982707,12.878164985754431,7.1100006103515625,-14.224458330744284,2.9930076599121094,-20.05446750477506,26.04048282459928,-8.530729922431476,14.516745242255695,-20.227349145507816,97.25172654550377,67.44784305460328,11.52373758234359,9,-10.280006408691406,1.4549942016601562,1.027496337890625,-5.410003662109375,-31.20001220703125,4,-0.14747882508707,-1.7435894649211228,214.77999877929688,1.09870703644002,210.8699951171875,1.0533982200593175,202.3000030517578,-0.14747882508707
5594,2022-09-12,222.0200042724609,223.41000366210938,219.41000366210938,220.75999450683597,1313600.0,0.003162827241446342,-1.020206379420627,0.2307707355789158,53.27561305178104,29.09659025785159,-13.146931209758378,-2.2316394430199864,-3.2400684926471115,0.35498738088941195,12.3456884750485,4.0,-13.830318019701451,4.510504150390602,-16.624074827638765,25.64508312841997,-6.056785338624081,15.077793639405286,-19.67950562109374,93.7556209351041,58.62619132375698,10.567289489014678,9,-10.220001220703097,0.7549972534179972,2.567501068115263,-6.110000610351534,-28.290008544921875,0,-0.15976038437137685,-1.0509516069072593,221.32000732421875,-1.7435894649211228,214.77999877929688,1.09870703644002,210.8699951171875,-0.15976038437137685
5595,2022-09-13,211.3999938964844,216.72999572753903,210.8800048828125,214.6199951171875,2375100.0,-0.047833574324878114,-1.7464879540944482,-2.5555367176904626,45.637798088923745,31.931258818582712,-2.385905769904525,6.611906888870891,7.702960886311871,9.625423993627976,11.755677919627134,11.139999389648409,-14.5206176375996,-4.766506195068331,-23.642024191262266,14.109011801125604,-14.204265193165298,4.671252803028636,-7.37393484425786,42.72766301144604,4.367112515761669,9.43775899809697,9,0.4000091552734091,11.375007629394503,13.640010833740206,4.510009765624972,-0.2599945068359659,1,-0.12062441218653253,-1.020206379420627,222.0200042724609,-1.0509516069072593,221.32000732421875,-1.7435894649211228,214.77999877929688,-0.12062441218653253
5596,2022-09-14,210.77999877929688,212.97999572753903,208.55999755859372,210.77999877929688,1490900.0,-0.0029328057478144043,1.0090928637319148,-0.0,41.783956044752195,34.29117118227859,-1.2236233646154346,5.719189151801629,8.624476109197076,9.011545101277932,11.83377396521858,4.4199981689453125,-13.439982893641712,-4.240000915527332,-21.32988780993807,12.849885978883407,-12.784944362732716,4.304942531678051,-5.20322415827971,19.297140611852562,-18.799709888691908,8.544943447205371,9,1.0200042724609375,10.595001220703125,15.78750228881836,5.31500244140625,1.220001220703125,2,-0.11595029216693775,-1.7464879540944482,211.3999938964844,-1.020206379420627,222.0200042724609,-1.0509516069072593,221.32000732421875,-0.11595029216693775
5597,2022-09-15,209.6199951171875,215.4900054931641,209.1699981689453,211.0,2117500.0,-0.005503385846984399,-4.543869042042027,-100.0,36.14608793817199,36.378359120156475,0.6086413973466733,5.583181315559102,10.123870117281399,9.59269572246859,12.233100647477338,6.320007324218778,-12.435121203979918,-4.395503997802734,-20.160144155774248,11.369136160168779,-12.277824076788477,3.486816081183008,-2.616562172882965,7.138027763792165,-24.887471952146768,7.882320078985753,9,2.660003662109375,11.7550048828125,17.387508392333984,6.475006103515625,8.870010375976591,3,-0.0917850905569334,1.0090928637319148,210.77999877929688,-1.7464879540944482,211.3999938964844,-1.020206379420627,222.0200042724609,-0.0917850905569334
5598,2022-09-16,206.27999877929688,207.42999267578125,203.4600067138672,206.75,2800900.0,-0.015933577023620304,3.3388143083465356,0.3405793896505971,44.6543691901953,39.49776528760068,4.442460042297057,7.47031861109258,13.663123811041658,12.284151819318708,13.06136180099685,6.1599884033203125,-10.81397163114596,-6.570000457763683,-20.864597369385933,7.724596453858567,-13.717298913574808,0.5772979980474418,17.1300048828125,14.13530073586382,-20.90887485235833,7.147298455811124,9,6.0,15.095001220703125,22.0675048828125,9.81500244140625,13.990005493164034,4,-0.11256545161000653,-4.543869042042027,209.6199951171875,1.0090928637319148,210.77999877929688,-1.7464879540944482,211.3999938964844,-0.11256545161000653
5599,2022-09-19,202.2100067138672,204.32000732421875,199.47999572753903,203.8699951171875,2076400.0,-0.019730425099450666,2.781240128030158,3.5318810466852804,42.86324935189996,42.29754559849285,9.257050804050351,10.29031628548239,17.885964327018826,15.844604360054262,14.090436223184295,6.800003051757841,-9.224161344466182,-9.511492919921864,-23.39831328151152,4.3753274416677925,-16.454903100716706,-2.5680827391270213,20.800997009277353,15.826150645380599,-21.941023869976,6.943410180794833,9,9.234992980957031,17.349990844726562,26.137496948242188,13.884994506835938,35.65998840332031,0,-0.05978938329094363,3.3388143083465356,206.27999877929688,-4.543869042042027,209.6199951171875,1.0090928637319148,210.77999877929688,-0.05978938329094363
5600,2022-09-20,199.5500030517578,201.1699981689453,196.7100067138672,201.1300048828125,1627200.0,-0.013154658888238635,4.3735212199762845,0.9518149812940646,42.6267786141209,43.447939957644635,12.83576151741633,12.073717939270978,20.770673426796236,18.120846484595944,14.496599205271126,5.5,-7.532018540787448,-11.221997070312511,-25.728840760108397,3.2848466194833748,-18.47541891521047,-3.968575225414554,22.519760351562496,15.122452196436992,-25.610143045864536,7.253421844897947,9,10.510002136230469,18.625,30.264999389648438,16.544998168945312,42.11000061035156,1,-0.029165658908605563,2.781240128030158,202.2100067138672,3.3388143083465356,206.27999877929688,-4.543869042042027,209.6199951171875,-0.029165658908605563
5601,2022-09-21,195.0399932861328,203.5200042724609,195.0,200.38999938964844,1583300.0,-0.022600900509408772,-2.1381273534535947,3.386075888243986,39.48505190626879,43.72485698678599,16.610962987343385,15.672696796268724,25.573348880615868,22.09067324173003,14.5800615815041,8.520004272460909,-5.542542361067376,-14.643506622314447,-30.45138215774358,1.1643689131146857,-22.547444390029,-6.739568854599895,25.508184715820306,0.19518436022945493,-43.472060913258375,7.903937767714567,9,14.165008544921875,20.93500518798828,34.77500915527344,21.055007934570312,46.65000915527344,2,0.08254720394650628,4.3735212199762845,199.5500030517578,2.781240128030158,202.2100067138672,3.3388143083465356,206.27999877929688,0.08254720394650628
5602,2022-09-22,191.0800018310547,194.4499969482422,189.0800018310547,193.4499969482422,1907300.0,-0.020303484369324387,1.4576664152629961,0.4429892361487431,36.20341615341816,42.51959114883689,18.836417668251983,18.253853325052773,29.788281600291725,25.54520025910142,15.420958661586736,5.959991455078125,-3.655591421892666,-17.133998107910145,-34.138798293568414,-0.1291979222518762,-25.63639820073928,-8.63159801508101,27.424321930742195,10.89918799918509,-33.859916144962696,8.502400092829133,9,15.165000915527344,19.69499969482422,38.502498626708984,25.014999389648438,53.08000183105469,3,0.1094829284513088,-2.1381273534535947,195.0399932861328,4.3735212199762845,199.5500030517578,2.781240128030158,202.2100067138672,0.1094829284513088
5603,2022-09-23,190.5200042724609,191.13999938964844,186.9499969482422,190.1999969482422,1918600.0,-0.002930696845444336,4.371806408701436,-0.13502446561935447,37.49762805458692,40.76648170470421,16.27999351896679,16.96655844250708,30.5294342170574,25.56963011469219,16.70361141144891,4.19000244140625,-3.1760924778462822,-15.968995666503929,-32.79409308811012,0.8561017551022587,-24.381544377307023,-7.556446955700835,25.041887296261763,20.552706918104022,-24.983677834319764,8.412548710803094,9,11.319992065429716,18.624992370605497,38.272499084472685,25.574996948242216,55.949996948242216,4,0.1468087371061757,1.4576664152629961,191.0800018310547,-2.1381273534535947,195.0399932861328,4.3735212199762845,199.5500030517578,0.1468087371061757
5604,2022-09-26,187.92999267578125,192.4600067138672,187.0200042724609,189.9499969482422,1751800.0,-0.013594433857852084,-1.83334856570647,-6.312368872783319,36.64745683601243,39.76755489882518,15.115341680418283,18.69080447251102,33.061147057595974,27.644292306156558,16.915231491583757,5.440002441406278,-3.368405225684455,-17.40100708007813,-35.98847787244733,1.1864637122910722,-26.694742476262746,-8.107271683893515,24.198471538483773,5.91427455862799,-41.29401030618781,9.293735396184603,9,13.290008544921875,19.520004272460938,40.78001022338867,28.165008544921875,58.93000793457034,0,0.17208541934268573,4.371806408701436,190.5200042724609,1.4576664152629961,191.0800018310547,-2.1381273534535947,195.0399932861328,0.17208541934268573
5605,2022-09-27,186.3800048828125,191.5,184.94000244140625,190.55999755859372,1815800.0,-0.008247687188722486,1.1650165681307725,2.069298928110091,23.829893393946676,37.772659048735676,14.240557116022416,19.4651337122869,34.683851937167844,28.533755090766306,16.912470440319094,6.55999755859375,-4.948644873364174,-17.824995422363287,-38.149426284675116,2.4994354399485417,-27.9872108535192,-7.662779991207373,22.72704325952978,7.750281482746823,-31.968433629627135,10.16221543115591,9,13.834999084472656,18.779998779296875,42.3174934387207,29.714996337890625,49.75,1,0.2762634879570349,-1.83334856570647,187.92999267578125,4.371806408701436,190.5200042724609,1.4576664152629961,191.0800018310547,0.2762634879570349
5606,2022-09-28,192.3999938964844,193.6300048828125,186.2700042724609,188.3500061035156,1592700.0,0.03229954316964956,1.2611335083442803,-0.968898298897589,27.116556568301036,36.76937778541668,5.966637916149438,13.00122550019384,28.544325626815834,22.078416203810946,16.571099362738313,7.360000610351591,-7.095719399730058,-11.100006103515597,-32.057569596989936,9.857557389958743,-21.57878785025278,-0.6212243567784128,13.323667847726824,78.44369888663753,42.595311896153916,10.478781746737171,9,3.7850036621093466,12.760009765624972,34.66000366210935,23.69500732421872,41.79000854492185,2,0.2560291649080195,1.1650165681307725,186.3800048828125,-1.83334856570647,187.92999267578125,4.371806408701436,190.5200042724609,0.2560291649080195
5607,2022-09-29,189.05999755859372,191.25,187.08999633789062,189.6000061035156,1719200.0,-0.017359648876536182,1.1666706403134093,-0.13333584507572716,14.704570359740273,33.44162235981057,6.798423371886116,15.839631483098543,31.56941179515954,25.105000896914902,16.193625302489572,5.309997558593778,-8.172859582878829,-13.606002044677751,-35.49508792726627,8.283083837910766,-24.55054498597201,-2.6614591033834927,13.7539518832248,47.41074752242254,18.530989555713557,10.944542941294255,9,5.570007324218778,16.100006103515653,37.462501525878935,27.035003662109403,50.47000122070315,3,0.27837726416187736,1.2611335083442803,192.3999938964844,1.1650165681307725,186.3800048828125,-1.83334856570647,187.92999267578125,0.27837726416187736
5608,2022-09-30,187.44000244140625,194.4600067138672,187.05999755859372,190.1199951171875,2094000.0,-0.008568682630419433,-3.302327850818774,4.962870867476688,12.912894926074102,30.113805201385475,6.107153326803456,16.853277257079014,32.67090382816036,26.656692130454502,15.16869268096026,7.400009155273466,-9.126921690488047,-14.292497253417963,-37.134834624544766,8.54984011770884,-25.713665938981364,-2.8713285678545617,12.87159442035454,26.260492416289072,5.356297676014545,11.421168685563403,9,6.790000915527344,17.720001220703125,38.35249710083008,28.654998779296875,54.88999938964844,4,0.30260350235768807,1.1666706403134093,189.05999755859372,1.2611335083442803,192.3999938964844,1.1650165681307725,186.3800048828125,0.30260350235768807
5609,2022-10-03,193.3600006103516,195.1699981689453,187.97000122070312,189.3999938964844,1644600.0,0.031583429854019185,-1.1114385117069776,-1.4776184836821609,28.482815831151527,28.542253781055543,-1.3412882341078216,10.668242980716911,26.706372046011523,20.659329302265263,14.496890621747207,7.7299957275390625,-9.634544758748945,-7.856999206542952,-30.97886776533221,15.264869352246308,-19.417933485937596,3.703935072851692,4.79957303255955,82.3069568472915,61.512764992563234,11.56093427939463,10,0.8700027465820028,11.800003051757784,32.43249893188474,22.735000610351534,47.3399963378906,0,0.2746690134604204,-3.302327850818774,187.44000244140625,1.1666706403134093,189.05999755859372,1.2611335083442803,192.3999938964844,0.2746690134604204
5610,2022-10-04,201.5399932861328,202.8000030517578,197.63999938964844,197.8699951171875,2079600.0,0.042304471710594926,-1.4987973975016904,0.9267656431221896,40.662881982681824,28.673123789545876,-10.29158543464439,2.5596262585767704,18.33999847331492,12.45705578984996,13.327062528762552,9.440002441406222,-10.460193424578051,0.36099395751952557,-22.7558778708746,23.47786578591365,-11.197441956677551,11.919429871716602,-16.599990844726562,92.37743582169463,68.44466963626462,11.558435914197062,10,-7.669990539550781,2.635009765625,22.600006103515625,14.555007934570312,34.59001159667969,1,0.2248685562863768,-1.1114385117069776,193.3600006103516,-3.302327850818774,187.44000244140625,1.1666706403134093,189.05999755859372,0.2248685562863768
5611,2022-10-05,201.3800048828125,202.5800018310547,196.3600006103516,198.2700042724609,1647300.0,-0.0007938295556711994,1.2577159425426991,0.847412033245059,41.50165146346669,29.261816601773496,-10.21154257797076,2.0787748026475015,18.384630539779664,12.5805136534224,13.031905679215727,6.220001220703097,-10.949445457267018,0.6755050659179744,-21.988973903307226,23.339984035143175,-10.656734418694612,12.00774455053056,-16.082802429199205,90.97841376509037,62.23939723724846,11.332239484612593,10,-7.510002136230469,2.7949981689453125,21.997493743896484,14.714996337890625,56.47998046875,2,0.1725593363661988,-1.4987973975016904,201.5399932861328,-1.1114385117069776,193.3600006103516,-3.302327850818774,187.44000244140625,0.1725593363661988
5612,2022-10-06,197.6999969482422,202.67999267578125,197.22999572753903,200.08999633789062,1502200.0,-0.018273948978756782,-2.273269640525083,-0.7684883989068555,41.21260898306437,29.67459226049321,-6.139353735788205,4.652098743923631,21.628507402223363,16.01061533170798,13.498097051972218,5.449996948242216,-11.370257843339147,-2.1505027770996037,-23.84840190564904,19.547396351449834,-12.999452341374308,8.6984467871751,-12.052738482666001,67.59844775320717,35.483225267799966,10.848949564274717,10,-3.8299942016601562,6.475006103515625,24.16500473022461,18.395004272460938,67.37998962402338,3,0.1845726153588012,1.2577159425426991,201.3800048828125,-1.4987973975016904,201.5399932861328,-1.1114385117069776,193.3600006103516,0.1845726153588012
5613,2022-10-07,188.67999267578125,195.6000061035156,187.6199951171875,194.6499938964844,1897100.0,-0.04562470617954728,1.027950443026938,2.497909098454341,37.4186157317426,29.76027658224101,2.8968292084570066,11.70135075179229,29.930938195579472,24.79214876255969,14.522394855772122,10.080001831054688,-11.482430738224366,-9.538506317138683,-29.25687269395334,10.179860059675974,-19.397689505545998,0.3206768712686312,-2.6896793184814385,6.982852467288611,-26.069520378375486,9.859183188407327,10,5.190010070800781,15.495010375976562,32.24250793457031,28.950004577636747,70.760009765625,4,0.26950396479447547,-2.273269640525083,197.6999969482422,1.2577159425426991,201.3800048828125,-1.4987973975016904,201.5399932861328,0.26950396479447547
5614,2022-10-10,186.5500030517578,188.6499938964844,184.32000732421875,187.94000244140625,1635100.0,-0.011288900289939674,2.081860389345889,0.23283067092651646,37.79112524769758,31.311524565991107,5.375804719410553,11.634262257423245,31.315736737685256,26.57864646331052,15.545348882920361,4.3599853515625,-11.095142132914248,-9.894995880126942,-26.776018949248225,6.986027188994342,-18.335507414687584,-1.4544843455663,16.25,12.067079237555786,-22.292737817798553,8.44051153456064,10,7.010002136230469,17.31500244140625,31.229999542236328,32.079994201660185,77.62998962402344,0,0.2990082973293806,1.027950443026938,188.67999267578125,-2.273269640525083,197.6999969482422,1.2577159425426991,201.3800048828125,0.2990082973293806
5615,2022-10-11,185.8999938964844,189.6699981689453,183.52999877929688,186.22000122070312,1663400.0,-0.0034843695772712735,-1.426878400057899,0.23022119765078367,40.7452339420271,32.82582205196067,6.649868507114292,10.831247075735206,31.250185390845218,27.034853583475098,16.33490718378992,6.1399993896484375,-10.792152716371135,-9.270005035400374,-25.221478956022708,6.68146888522196,-17.24574199571154,-1.2942680750892066,16.530409240722634,12.37595755903933,-25.218804518563083,7.975736960311164,10,7.26500701904294,17.57000732421872,31.880008697509737,32.730003356933594,77.14001464843753,1,0.2947821670304751,2.081860389345889,186.5500030517578,1.027950443026938,188.67999267578125,-2.273269640525083,197.6999969482422,0.2947821670304751
5616,2022-10-12,186.33999633789062,186.97000122070312,183.57000732421875,186.55999755859372,1628400.0,0.0023668771159359725,5.538396079697174,0.6874880793438594,44.83208832934783,36.17332404858373,5.877989262829232,8.923914439102134,29.76453699225067,26.35709194541994,16.928015195468273,3.399993896484375,-10.188539236735465,-7.6080024719238395,-22.212013353930075,6.996008410082396,-14.910007912926972,-0.3059970309207074,15.334390624999997,14.673621170759848,-25.211610240222935,7.3020054410031205,10,6.825004577636719,17.1300048828125,31.440006256103516,34.39000701904297,74.4299926757813,2,0.26719979351420386,-1.426878400057899,185.8999938964844,2.081860389345889,186.5500030517578,1.027950443026938,188.67999267578125,0.26719979351420386
5617,2022-10-13,190.3800048828125,192.44000244140625,180.07000732421875,181.1100006103516,2067300.0,0.021680844823009027,-1.1797365806572173,-42.13614925787742,49.85812784420818,40.27834992837641,2.2852313474166976,3.550631105697903,24.584988578234743,22.085553303121856,17.5750236246101,12.3699951171875,-8.680084758236774,-2.6059944152831918,-15.269049978549162,10.057061147982779,-8.937522196916177,3.7255333663497936,10.568606552734366,66.3876263296175,23.06319236257476,6.3315277816329845,10,1.0550003051757812,11.360000610351562,27.39999771118164,30.349998474121094,71.72998046875,3,0.3544488850616796,5.538396079697174,186.33999633789062,-1.426878400057899,185.8999938964844,2.081860389345889,186.5500030517578,0.3544488850616796
5618,2022-10-14,183.05999755859372,194.5,182.55999755859372,193.2899932861328,2430100.0,-0.038449454440998565,-1.1264482607283675,-1.1035589010384925,45.49658109286501,42.16876829078902,9.966701784718879,9.530493630732565,30.647874994693296,29.08855805464347,17.567209271230194,11.940002441406278,-7.878393594073401,-8.765001678466831,-20.521418089441994,2.991414732508332,-14.643209883954398,-2.8867934729792637,16.635897630273462,20.720663562035323,-26.206685976376573,5.878208205487576,10,8.37500762939456,18.68000793457034,34.72000503540042,37.67000579833987,77.29000854492185,4,0.44804976569181343,-1.1797365806572173,190.3800048828125,5.538396079697174,186.33999633789062,-1.426878400057899,185.8999938964844,0.44804976569181343
5619,2022-10-17,190.1199951171875,190.75,185.82000732421875,186.25999450683597,2379900.0,0.038566577366712984,-1.0801766680938323,-0.37732182037578316,53.138629638526936,43.554962474771806,2.6806789621627445,1.6003528502200481,22.455864338416944,21.80080743038903,17.181310350321965,7.690002441406278,-5.9960885934305,-1.1005035400390568,-11.804792323111826,9.603785243033713,-6.452647931575427,4.251640851497314,8.398346799800777,69.64652040216393,17.02974191902623,5.352144391536381,10,1.2550048828125,11.620010375976562,26.787506103515625,30.610008239746094,72.77999877929693,0,0.3646118719995275,-1.1264482607283675,183.05999755859372,-1.1797365806572173,190.3800048828125,5.538396079697174,186.33999633789062,0.3646118719995275
5620,2022-10-18,193.72999572753903,199.7700042724609,192.3999938964844,195.94000244140625,2957800.0,0.01898801127217764,-2.0266918577144573,-0.5725405089161238,51.16319911986379,44.62846776992704,-2.406772655711592,-2.6013993313595165,17.77082269986343,17.91483114558082,16.617436210238274,9.650009155273409,-3.6512692722501185,2.8004974365234148,-7.246621553451831,12.84761642649866,-2.2230620584642224,7.824056931511052,-13.659988403320284,69.34005339802437,19.164431833191216,5.02355949498763,10,-2.354995727539034,4.670005798339872,23.557506561279325,27.00000762939456,70.72001647949222,1,0.363650433603079,-1.0801766680938323,190.1199951171875,-1.1264482607283675,183.05999755859372,-1.1797365806572173,190.3800048828125,0.363650433603079
5621,2022-10-19,211.13999938964844,220.97999572753903,210.3600006103516,217.94000244140625,5873000.0,0.08986736202996015,-1.540668502831823,3.0769151102978856,65.49691193747412,47.32672365375035,-20.435766329232962,-19.75630262083814,-0.3325942371004089,0.3157920048525398,17.008920813509647,27.25,-2.2401064149604792,19.405500793457037,5.964835664863415,32.84616592205066,12.685168229160212,26.125833357753862,-30.67599212646485,75.9472033067309,24.371693627437246,6.7203325642968155,10,-10.614997863769531,-10.614997863769531,6.147502899169922,9.590003967285156,53.99000549316406,2,0.24580851238658274,-2.0266918577144573,193.72999572753903,-1.0801766680938323,190.1199951171875,-1.1264482607283675,183.05999755859372,0.24580851238658274
5622,2022-10-20,212.0,221.0,211.1199951171875,211.41000366210938,3664900.0,0.0040731297377929465,-15.88870340906127,-0.08676412839816446,67.42337807194579,50.66058613599515,-21.293199826715522,-19.993760942479696,-2.050534026898845,-0.8237298492966261,16.883347597852403,9.8800048828125,-1.9176035930869375,19.219501495361328,3.020252710420266,35.41875028030239,11.119877102890797,27.31912588783186,-29.9153531982422,76.58689014466476,20.908285437112042,8.099624392470538,10,-11.464996337890625,-11.464996337890625,4.587501525878906,8.730003356933594,50.6400146484375,3,0.23004711798901845,-1.540668502831823,211.13999938964844,-2.0266918577144573,193.72999572753903,-1.0801766680938323,190.1199951171875,0.23004711798901845
5623,2022-10-21,218.4900054931641,219.0399932861328,206.7700042724609,210.5,3142800.0,0.03061323345832112,1.6996731691513371,13.542466249418142,67.68472794262611,53.98209754654276,-25.825828335652943,-25.59305338698377,-9.281757661364622,-7.534085141522098,16.36234934916173,12.269989013671903,-1.4790605339897525,24.31100692749027,4.505493300230398,44.11652055475014,14.408250113860333,34.213763741120204,-34.07043749951177,92.86527848380182,38.879696794094706,9.902756813629932,10,-17.955001831054716,-17.955001831054716,-1.6625061035156534,2.239997863769503,40.30998229980466,4,0.19964290705170562,-15.88870340906127,212.0,-1.540668502831823,211.13999938964844,-2.0266918577144573,193.72999572753903,0.19964290705170562
5624,2022-10-24,220.2700042724609,221.55999755859372,217.63999938964844,218.83999633789062,2430500.0,0.00814682014986956,-1.046995454237584,0.17897458716314252,64.48569521518542,56.61992657689369,-24.9426116777108,-26.167620961523625,-11.873331972461415,-9.346689725368009,16.075579620237182,3.919998168945284,-0.6576955603697741,24.474005126953102,1.7508477093757904,47.197162544530414,13.11242641816446,35.835583835741744,-33.65561035842774,95.57615526705493,44.52821201919423,11.361578708788654,10,-19.45500183105466,-19.45500183105466,-3.4425048828124716,0.45999908447268467,50.12001037597659,0,0.18195851025397936,1.6996731691513371,218.4900054931641,-15.88870340906127,212.0,-1.540668502831823,211.13999938964844,0.18195851025397936
5625,2022-10-25,237.8699951171875,238.07000732421875,226.1100006103516,231.02999877929688,4646800.0,0.07990189541630222,2.3038597881479093,4.783187682064182,72.2255928229996,59.66364929841055,-38.43751495764366,-41.85842815409927,-30.093571656052745,-27.05003897317286,15.965859951161338,17.80000305175784,1.723459050594073,39.49949645996094,10.474559164713412,68.52443375520846,24.987027812337175,54.0119651075847,-48.45995291158948,99.36098342642168,51.15956534190593,14.512468647623757,10,-28.79998779296875,-28.79998779296875,-22.367496490478516,-17.139991760253906,36.6199951171875,1,0.10522554039220378,-1.046995454237584,220.2700042724609,1.6996731691513371,218.4900054931641,-15.88870340906127,212.0,0.10522554039220378
5626,2022-10-26,241.66000366210938,249.13999938964844,235.94000244140625,237.75,3699800.0,0.015933108936478924,-2.505975853418334,0.571638268349596,76.7396545166279,62.650485595346076,-37.498518636453895,-44.02601691356813,-34.32589484937708,-30.772005765930942,16.36973942482915,13.199996948242188,4.592718306549955,40.826504516601574,6.128923629952965,75.52408540325018,23.47771407327727,58.17529495992588,-47.38396494464928,82.3460075771763,35.08635009294365,17.3487904433243,10,-25.81000518798828,-27.05500030517578,-27.542499542236328,-20.93000030517578,30.589996337890625,2,0.09430608375222493,2.3038597881479093,237.8699951171875,-1.046995454237584,220.2700042724609,1.6996731691513371,218.4900054931641,0.09430608375222493
5627,2022-10-27,241.69000244140625,244.1000061035156,238.32000732421875,242.44000244140625,2770200.0,0.00012413630241780993,1.8402891291633807,-0.19181567712276484,86.20406628577717,67.17353950566965,-32.94980566221446,-42.06777946803939,-34.678027574120875,-30.711382246311217,16.79544504711129,5.779998779296847,7.585347058164643,38.225003051757824,-0.46614300011157184,76.91614910362722,18.879430025823126,57.57057607769252,-40.830288443283564,82.41680951900777,28.820560051392093,19.345573025934698,10,-24.209999084472656,-27.084999084472656,-29.10000228881836,-21.51000213623047,28.029998779296818,3,0.09698374862273784,-2.505975853418334,241.66000366210938,2.3038597881479093,237.8699951171875,-1.046995454237584,220.2700042724609,0.09698374862273784
5628,2022-10-28,244.16000366210938,248.1100006103516,240.3999938964844,240.94000244140625,2901600.0,0.010219707872699102,-2.586034364066107,-4.2933349609375,89.16381666640734,71.17633806432302,-28.878164167687515,-42.23604873673284,-37.4442339293787,-33.16361694518582,17.809108330240218,7.7100067138671875,10.671804191361048,37.85900421142577,-4.066236614431887,79.78424503728343,16.89638379849694,58.8216246243546,-37.5066554170036,84.19048975384425,24.2942656959651,20.962620412928835,10,-23.39000701904297,-29.55500030517578,-35.650001525878906,-26.94000244140625,22.149993896484318,4,0.07568811725569291,1.8402891291633807,241.69000244140625,-2.505975853418334,241.66000366210938,2.3038597881479093,237.8699951171875,0.07568811725569291
5629,2022-10-31,246.47000122070312,248.41000366210938,242.7899932861328,243.0,2704400.0,0.009460999033201745,-1.8894546082153951,1.0776397221195493,90.26724480032718,75.52123202881894,-24.981375262388042,-42.54444510425009,-39.87463703550736,-35.38874528756398,18.991610000140444,5.6200103759765625,13.574547975044368,37.51350173950195,-7.569447029060768,82.59645050806466,14.972027355220575,60.05497612378332,-34.71825483825222,88.40643373656822,21.56979617305211,22.54147438428136,10,-18.514999389648438,-31.86499786376953,-40.97750473022461,-30.31500244140625,21.489990234374943,0,0.05002631765001153,-2.586034364066107,244.16000366210938,1.8402891291633807,241.69000244140625,-2.505975853418334,241.66000366210938,0.05002631765001153
5630,2022-11-01,246.8600006103516,251.2899932861328,245.19000244140625,248.07000732421875,2277400.0,0.0015823401944126125,-1.6813128586232222,-0.3487049821907486,90.26076971598071,78.27277178198634,-19.04511866576169,-41.49243636530471,-40.18182784252218,-35.55263004189422,21.367790752112942,6.0999908447265625,17.73422478915603,35.63750076293948,-12.338850783124457,83.61385230900345,11.649324989907512,59.62567653597145,-30.621663867036972,71.14009564831024,-2.200016327416435,23.988175773031983,11,-17.830001831054716,-31.18000030517581,-42.525001525878935,-30.705001831054716,25.15998840332034,1,0.09531724045981083,-1.8894546082153951,246.47000122070312,-2.586034364066107,244.16000366210938,1.8402891291633807,241.69000244140625,0.09531724045981083
5631,2022-11-02,236.1300048828125,247.97000122070312,236.0,245.42999267578125,2708300.0,-0.04346591469257721,-1.5041849953074424,7.685897678407223,77.94746279074185,79.44211452851924,-4.914294915355981,-29.54011109270317,-29.436228220819714,-24.581892381228187,23.272273718924303,11.970001220703125,21.000951631286625,23.17000503540038,-25.811946391200593,72.15195646200135,-1.3209706779001067,47.660980748700865,-14.984436223503337,0.8502612158136611,-70.33848360605941,24.490975713300486,11,-7.100006103515625,-20.45000457763672,-33.442501068115234,-20.980003356933594,34.47000122070307,2,0.1624528207272935,-1.6813128586232222,246.8600006103516,-1.8894546082153951,246.47000122070312,-2.586034364066107,244.16000366210938,0.1624528207272935
5632,2022-11-03,234.19000244140625,236.16000366210938,231.07000732421875,233.00999450683597,2341300.0,-0.008215823492525032,-1.011863297659004,-0.12688274015396325,83.43141366981551,81.19174627598474,0.5636508160535811,-26.062436259654305,-27.62083407390145,-22.245523286028657,25.08234109420607,5.089996337890625,24.485318233584337,19.405502319335938,-29.900458103984647,68.71146274265652,-5.247477892324355,44.05848253099623,-8.824214334341775,15.430253626606156,-59.57532709860256,24.6529802116603,11,0.274993896484375,-18.51000213623047,-33.51750183105469,-19.040000915527344,39.64999389648432,3,0.16251760178411656,-1.5041849953074424,236.1300048828125,-1.6813128586232222,246.8600006103516,-1.8894546082153951,246.47000122070312,0.16251760178411656
5633,2022-11-04,239.52999877929688,240.7700042724609,233.6999969482422,237.9199981689453,1895900.0,0.02280198250233445,2.4572064929880995,1.3643981224057329,83.05016967365172,83.25446566025877,-1.65164859740446,-28.878147556834563,-33.172639274762986,-27.092284371782853,25.966837596187442,7.070007324218722,25.808434713617316,22.20299835205077,-26.67758109097616,71.0835777950777,-2.237291369462696,46.643288073564236,-10.53482194716284,41.83974939949605,-32.445667400178316,24.440289721513473,11,-0.8300018310546875,-23.849998474121094,-39.63499450683594,-24.37999725341797,42.209991455078125,4,0.12603850288173413,-1.011863297659004,234.19000244140625,-1.5041849953074424,236.1300048828125,-1.6813128586232222,246.8600006103516,0.12603850288173413
5634,2022-11-07,242.3300018310547,244.1999969482422,239.8000030517578,241.72000122070312,2107900.0,0.011689571519339248,1.022989957240223,0.378882223043606,82.86448775953765,84.4365650976519,-1.1101018642964107,-28.75950253832559,-35.7072074526119,-29.458077607139643,26.640111465817974,4.6699981689453125,27.20033212265517,22.21400146484376,-25.62692699454118,70.0549299242287,-1.706462764848709,46.13446569453623,-11.259994506835938,55.68744967501473,-18.429418457219995,23.920464229692467,11,-1.1500015258789062,-26.650001525878906,-42.6349983215332,-27.18000030517578,38.319992065429744,0,0.0989559507545299,2.4572064929880995,239.52999877929688,-1.011863297659004,234.19000244140625,-1.5041849953074424,236.1300048828125,0.0989559507545299
5635,2022-11-08,240.6999969482422,245.75,237.55999755859372,242.17999267578125,1589700.0,-0.0067263849729547465,-1.1108268657127214,-2.4262200765440127,75.41265104652301,84.28912026764024,1.076791195929843,-24.04638903936953,-33.75463467703179,-27.312391206147254,27.406265684002655,8.190002441406278,28.235118478523617,17.843996429443365,-27.980376240096177,63.66836909898291,-5.068189905326392,40.75618276421312,-7.0,56.9822077037952,-16.204884253710517,22.912186334769768,11,0.48000335693359375,-25.019996643066406,-41.0049934387207,-25.54999542236328,26.599990844726562,1,0.11325299066247019,1.022989957240223,242.3300018310547,2.4572064929880995,239.52999877929688,-1.011863297659004,234.19000244140625,0.11325299066247019
5636,2022-11-09,236.1300048828125,241.1300048828125,235.5800018310547,238.75999450683597,1761500.0,-0.018986257263693962,-1.9758763586678612,1.7770251461445863,69.5005711873001,82.43317636780945,5.341584284607563,-16.39560981003288,-28.83115696085835,-22.269931518617057,28.12622543968959,5.5500030517578125,29.60266498203592,10.784503936767578,-31.995781126910913,53.56478900044607,-10.605638595071667,32.174646468606824,15.159988403320312,34.46866541658178,-36.70672166195482,21.390142531839253,11,5.049995422363281,-20.45000457763672,-37.10750198364258,-20.980003356933594,28.54998779296875,2,0.151992476130558,-1.1108268657127214,240.6999969482422,1.022989957240223,242.3300018310547,2.4572064929880995,239.52999877929688,0.151992476130558
5637,2022-11-10,257.8599853515625,258.73001098632807,247.02999877929688,248.66000366210938,3949800.0,0.09202549451322062,1.1389354585852167,-3.4981056979907836,75.52846266898504,80.91813703476254,-15.481516576349918,-34.58409627977119,-49.92335875596791,-43.432055505152476,30.08548427318052,22.600006103515568,29.190465283587685,29.140485382080072,-12.661438890225952,70.9424096543861,8.239523245927046,50.0414475182331,-22.279983520507812,96.52407052811984,26.931844538825857,20.900962136153016,11,-12.959976196289091,-38.45997619628909,-58.83748245239258,-42.709983825683594,3.1500244140625,3,0.04940673805818885,-1.9758763586678612,236.1300048828125,-1.1108268657127214,240.6999969482422,1.022989957240223,242.3300018310547,0.04940673805818885
5638,2022-11-11,265.07998657226557,267.67001342773443,255.7400054931641,255.7400054931641,3188300.0,0.027999696078705005,-1.5546107285514956,1.015217355248527,77.14112489937604,79.45967926799017,-21.7043951126729,-37.25435629021027,-56.42046251678602,-50.13704413964092,32.590933037212665,11.930007934570341,28.24066932344394,32.25948715209955,-6.67658742584689,71.19556173004602,12.791449863126331,51.727524441072774,-29.49998474121088,91.92886905738344,24.56495768541967,19.468037288973235,11,-15.709976196288977,-41.20997619628898,-66.05748367309565,-49.92998504638666,-3.279998779296818,4,0.03304666594751349,1.1389354585852167,257.8599853515625,-1.9758763586678612,236.1300048828125,-1.1108268657127214,240.6999969482422,0.03304666594751349
5639,2022-11-14,259.44000244140625,263.08999633789057,257.83999633789057,262.19000244140625,2283600.0,-0.02127653695697529,1.3076984989336164,-0.29443314464021964,65.27838062645154,76.68385825804249,-15.680063579143109,-27.568254075862228,-50.02955284858365,-44.07156776066003,35.231779365703204,7.239990234375,26.59681535642349,23.153502655029286,-11.928616780464893,58.235622090523464,5.6124429372821965,40.694562372776375,-22.57640014648436,74.35335614780608,10.580937928924769,17.541059717747096,11,-10.069992065429659,-35.56999206542966,-60.41749954223633,-44.290000915527344,6.720001220703182,0,0.08595431538359288,-1.5546107285514956,265.07998657226557,1.1389354585852167,257.8599853515625,-1.9758763586678612,236.1300048828125,0.08595431538359288
5640,2022-11-15,264.17999267578125,266.1400146484375,261.08999633789057,262.95999145507807,2068400.0,0.018270082445923208,-1.0363012139371812,-0.44363680752842977,65.73945033339436,75.32741242944833,-19.78550008625615,-28.205817889965715,-53.90389019259686,-48.43673338325456,37.7917635477933,6.70001220703125,24.575010930359383,24.370993041992193,-6.629575879003937,55.37156196298835,8.870708581494114,39.87127750249027,-26.084133935546845,89.12427706222991,26.556981143730482,15.500284460498074,11,-14.809982299804659,-40.30998229980466,-65.46748733520508,-49.339988708496094,-0.57000732421875,1,0.062343862810671835,1.3076984989336164,259.44000244140625,-1.5546107285514956,265.07998657226557,1.1389354585852167,257.8599853515625,0.062343862810671835
5641,2022-11-16,263.04000854492193,265.3800048828125,260.989990234375,264.83999633789057,1619900.0,-0.004315179659567847,2.0486161149493496,-1.4753983540534188,64.69375487536095,73.24545034117561,-16.122340509096773,-24.220027561090888,-52.16993072723926,-46.897125200162776,38.58371218716534,4.3900146484375,22.122718643531385,20.636008453369186,-8.915036416520138,50.18705332325854,5.860486018424524,35.41153088831385,-23.761183617187527,77.56782172069346,16.78797973294045,14.775522434944671,11,-12.355003356933622,-39.16999816894534,-64.7225074768067,-48.59500885009771,-0.3800048828125,2,0.016195176055582072,-1.0363012139371812,264.17999267578125,1.3076984989336164,259.44000244140625,-1.5546107285514956,265.07998657226557,0.016195176055582072
5642,2022-11-17,260.76998901367193,262.0,255.3999938964844,258.45999145507807,1981400.0,-0.008629940151717697,1.7672868256730354,-1.2833406802076652,61.46307560108513,70.84688433311265,-10.823669606476784,-19.087574767607236,-49.446117591643485,-44.14162012103654,39.15866699075256,7.640014648437528,19.52125476560201,15.927489471435592,-10.991437297606865,42.84641624047802,2.468026086914392,29.38695285595682,-20.35551654593752,43.76517171395612,-13.47285011380822,13.459463384521216,11,-9.144981384277372,-36.89997863769534,-62.4524879455567,-46.32498931884771,3.2000122070311363,3,0.014994070739882348,2.0486161149493496,263.04000854492193,-1.0363012139371812,264.17999267578125,1.3076984989336164,259.44000244140625,0.014994070739882348
5643,2022-11-18,262.1099853515625,266.60000610351557,260.04998779296875,264.44000244140625,1579000.0,0.005138614082697668,-1.031009585813357,-1.0086664729040113,60.94011967100084,68.41084343438632,-9.63732772131317,-17.91039129410848,-50.51822948904379,-44.99299029559782,40.44316721351835,6.550018310546818,18.67320167561067,15.08648681640625,-9.836818399955348,40.00979203276785,2.6248342082254794,27.54813942458705,-20.605291245428077,59.91057269442693,6.341880522215938,12.461652608180794,11,-10.48497772216794,-36.99497985839844,-65.52248001098633,-49.394981384277344,-0.45999145507806816,4,-0.004196618394610718,1.7672868256730354,260.76998901367193,2.0486161149493496,263.04000854492193,-1.0363012139371812,264.17999267578125,-0.004196618394610718
5644,2022-11-21,260.35000610351557,264.8099975585937,259.6400146484375,260.95999145507807,1805100.0,-0.006714659289634883,-4.0936588592563705,0.26179436804191225,59.25876354886467,66.61596704575763,-5.646152151184026,-13.6959603992849,-48.52786016267095,-42.7196403744496,41.578552197681375,5.169982910156193,17.683476737031867,11.322507476806578,-10.835247255443903,33.48026220905703,0.24363011068135165,22.401384842931805,-17.79869922451715,44.19648939242796,-6.854198357761675,11.078877366125226,11,-8.724998474121008,-33.60499572753898,-63.762500762939396,-47.63500213623041,7.440002441406364,0,0.005569355311928259,-1.031009585813357,262.1099853515625,1.7672868256730354,260.76998901367193,2.0486161149493496,263.04000854492193,0.005569355311928259
5645,2022-11-22,262.89999389648443,263.75,258.48001098632807,258.989990234375,1369100.0,0.009794460277273709,-1.1379429880218872,-6.409995997598652,70.69740324212503,66.74894838518262,-5.270112362522298,-15.046034926479251,-50.47070959546966,-44.822280521100765,41.627759794709476,5.269989013671932,16.54417624190873,12.620995330810615,-9.710102403913538,34.9520930655348,1.4554464634485385,23.78654419817269,-19.343938755536584,66.96421272908671,9.168449963284033,11.165548867362087,11,-5.549987792968807,-32.864990234375,-66.3424911499024,-50.184989929199276,2.4500122070311363,1,0.012400189582768117,-4.0936588592563705,260.35000610351557,-1.031009585813357,262.1099853515625,1.7672868256730354,260.76998901367193,0.012400189582768117
5646,2022-11-23,264.45001220703125,267.1099853515625,262.82998657226557,264.489990234375,1532200.0,0.00589584764751705,-1.6097320431707667,-0.010224549846631603,73.5376781835662,66.52775010902496,-2.660227603174178,-15.601012795654924,-51.363072966223285,-45.9217748920247,41.189478273421045,4.279998779296932,15.348435958551647,13.031513214111328,-9.768678284075918,35.831704712298574,1.6314174650177051,24.43160896320495,-19.929398734611937,77.28458509354643,13.546179977876413,11.40009574909362,11,-2.915008544921818,-27.230003356933594,-69.5625114440918,-51.735008239746094,1.17999267578125,2,-0.003176505262594276,-1.1379429880218872,262.89999389648443,-4.0936588592563705,260.35000610351557,-1.031009585813357,262.1099853515625,-0.003176505262594276
5647,2022-11-25,265.1300048828125,265.35000610351557,261.41000366210943,263.69000244140625,788100.0,0.0025713467362176168,3.1914810726577523,-36.019847328244275,71.46933445807953,65.89755117110313,-2.459120925824834,-15.214980236236272,-51.32655360117434,-46.12036178517411,40.65590678703238,3.9400024414061363,15.571401384340021,12.539505767822277,-10.562882085861304,35.64189362150586,0.9883118409804865,24.090699694664067,-19.68341541218058,77.05693684646057,10.112751444752064,11.551193926841794,11,-3.8750152587890625,-27.909996032714844,-64.6050033569336,-52.415000915527344,4.8699951171875,4,-0.00931618894585251,-1.6097320431707667,264.45001220703125,-1.1379429880218872,262.89999389648443,-4.0936588592563705,260.35000610351557,-0.00931618894585251
5648,2022-11-28,262.6400146484375,266.5,261.82000732421875,264.54000854492193,1406500.0,-0.00939158219936509,-1.6440572763558305,-1.3194379688891167,67.12193540668936,66.10239059112956,-0.3929630526941992,-11.87854679312619,-48.02653776550562,-43.21220724277498,39.92840676691179,4.67999267578125,16.591413348325943,9.12551498413086,-14.035320880014012,32.28635084827576,-2.454902947941605,20.705932916203295,-16.304488219521488,48.20412536644222,-19.331008952822437,11.580417932072447,11,-1.3850250244140625,-25.420005798339844,-62.105010986328125,-51.32501220703125,5.97998046875,0,0.005063914476420628,3.1914810726577523,265.1300048828125,-1.6097320431707667,264.45001220703125,-1.1379429880218872,262.89999389648443,0.005063914476420628
5649,2022-11-29,258.79998779296875,262.989990234375,257.20001220703125,262.04000854492193,1497600.0,-0.014620875119158439,1.2529166938792473,1.7052795579755327,64.71066933116987,65.9880815908824,3.7400349940579076,-7.44935812981592,-43.273197700060024,-38.97369693015759,38.910417350254946,5.78997802734375,15.035200154078012,4.668988800048822,-18.358342823780106,27.69632042387778,-6.844677011865656,16.1826546119633,-11.611081884100003,16.14510516429033,-50.546892026625386,11.513665811914475,11,2.4550018310546875,-16.144981384277315,-58.264984130859375,-47.4849853515625,11.59002685546875,1,0.011012388863772316,-1.6440572763558305,262.6400146484375,3.1914810726577523,265.1300048828125,-1.6097320431707667,264.45001220703125,0.011012388863772316
5650,2022-11-30,270.3900146484375,270.48001098632807,260.48001098632807,260.48001098632807,3377200.0,0.044783722573976226,-1.0181627254558157,-3.0586235153387165,74.99272012602424,67.13241106317832,-7.684578250725849,-18.11495369693108,-53.71065069279177,-50.04446097388379,37.876587510785875,11.680023193359318,12.816606685175202,15.08251495361327,-8.770237740742402,38.93526764796894,3.1561386064354338,27.008891300791106,-22.38186443881412,99.3223166704588,27.374736677257616,11.92637634717784,11,-7.45001220703125,-22.095008850097656,-69.57501220703125,-59.07501220703125,-5.46002197265625,2,-0.009615762279151174,1.2529166938792473,258.79998779296875,-1.6440572763558305,262.6400146484375,3.1914810726577523,265.1300048828125,-0.009615762279151174
5651,2022-12-01,274.489990234375,275.82998657226557,269.89999389648443,270.3900146484375,1870200.0,0.015163191552277855,-1.3346349316961303,0.4137208951408989,66.33275746934757,67.6734868263186,-11.163534709442729,-20.230998792545222,-56.44125342622888,-53.538738925997706,38.160095352650856,5.929992675781136,12.53304443577963,17.264491271972645,-6.262191518973452,40.791174062918714,5.501149876499596,29.027832667445693,-25.13352837814935,92.80730981363476,22.97837696425907,11.763341395473038,12,-7.9749908447265625,-21.03999328613284,-65.41998291015625,-64.6349868774414,-3.1300048828125,3,-0.03329805987845025,-1.0181627254558157,270.3900146484375,1.2529166938792473,258.79998779296875,-1.6440572763558305,262.6400146484375,-0.03329805987845025
5652,2022-12-02,272.25,272.95999145507807,267.42999267578125,268.14999389648443,1629100.0,-0.008160553441174168,1.0036267338939497,1.0000074433560464,57.80537702495567,67.32518208786912,-7.961041342109468,-15.803715619654952,-52.70202382771413,-50.69880951237076,38.94043097768382,7.05999755859375,11.795203878283019,13.121501159667957,-8.651592693426892,34.894595012762835,2.2349542331205043,24.008048086215382,-20.77565616649116,80.78372786735426,13.182278090705836,10.886546926547437,12,-5.7350006103515625,-18.80000305175784,-57.022499084472656,-57.644996643066406,-12.290008544921932,4,-0.02431586819903586,-1.3346349316961303,274.489990234375,-1.0181627254558157,270.3900146484375,1.2529166938792473,258.79998779296875,-0.02431586819903586
5653,2022-12-05,269.72000122070307,271.25,267.22000122070307,269.1400146484375,1504900.0,-0.009292924809171432,1.2142946971285158,0.14145992899089982,62.00374164810682,67.63017965445158,-4.736090542154216,-11.48482297140987,-48.65322026609593,-47.61341875688541,39.455032421042056,5.029998779296932,11.144834320667712,9.082002258300747,-11.09786306572363,29.261867582325124,-1.0079304037114412,19.171934920312935,-16.297205968093692,67.20346881977231,0.4372491910536098,10.089932662012183,12,-3.2050018310546307,-16.27000427246091,-53.677497863769474,-55.114997863769474,-12.779998779296818,0,0.0010381090687738848,1.0036267338939497,272.25,-1.3346349316961303,274.489990234375,-1.0181627254558157,270.3900146484375,0.0010381090687738848
5654,2022-12-06,266.3099975585937,269.42001342773443,264.510009765625,269.0,1477800.0,-0.012642754140131718,1.7818486755653344,-4.638042620363615,52.5668900749074,65.6156781914274,-0.4377930224863462,-6.520494052767106,-43.6492253081787,-43.76775653729351,39.644774806165074,5.209991455078068,10.882677354900522,4.472998809814385,-13.894964608875,22.84096222850377,-4.710982899530336,13.656980519159077,-11.094627000411833,37.98042895655562,-24.885363161351016,9.183981709344696,12,0.20500183105474434,-12.860000610351534,-48.62249755859369,-51.7049942016601,-7.410003662109261,1,0.008674092522889865,1.2142946971285158,269.72000122070307,1.0036267338939497,272.25,-1.3346349316961303,274.489990234375,0.008674092522889865
5655,2022-12-07,267.95999145507807,268.60000610351557,265.1400146484375,266.19000244140625,1195600.0,0.006195764002894233,1.2688332349439653,-0.6579878837383082,55.85712251209062,63.65117200570789,-1.4466777923061613,-6.3490437583415655,-43.60322180394135,-44.89366737903998,40.12804688668784,3.459991455078068,10.638639383910004,4.759992980956952,-10.841138626136683,20.361124588050586,-3.0405728225898656,12.560558784503769,-11.095451615769491,30.476932491851276,-29.268023990670397,7.800565803546814,12,-1.4449920654296307,-14.509994506835909,-46.67998886108393,-53.354988098144474,-6.22998046875,2,0.009068604533698954,1.7818486755653344,266.3099975585937,1.2142946971285158,269.72000122070307,1.0036267338939497,272.25,0.009068604533698954
5656,2022-12-08,272.01998901367193,274.20001220703125,268.6300048828125,270.70999145507807,1431600.0,0.015151506523594316,-1.0365766569962063,0.7401162089002414,62.84540493828875,62.69295761462003,-4.827626091598859,-7.992153037948185,-46.0791485738896,-48.531264003716444,41.03404122339456,6.240020751953182,10.795730261632713,7.025491333007892,-2.563217402763314,16.6142000687791,2.231136965122289,11.819845700893495,-13.638213435726811,77.50234629411564,15.08601432913352,4.7943543678855995,12,-5.504989624023494,-18.569992065429773,-49.664989471435604,-56.33998870849615,-15.669982910156364,3,-0.026064247570917742,1.2688332349439653,267.95999145507807,1.7818486755653344,266.3099975585937,1.2142946971285158,269.72000122070307,-0.026064247570917742
5657,2022-12-09,270.60000610351557,273.79000854492193,269.94000244140625,270.489990234375,2102900.0,-0.005220141781878351,-5.363691391964583,0.08398173601075862,59.67634784919406,61.86567010823167,-2.849813554733828,-5.869725980738679,-42.95126055401761,-46.76917194468638,40.93449394170199,3.850006103515682,9.936350738930685,4.968507385253872,-4.312326224752383,14.249340995260127,0.32809058025071636,9.608924190257028,-10.8223736460248,62.848243586270605,0.11020146293537181,4.640416805003133,12,-4.085006713867131,-17.15000915527341,-48.24500656127924,-54.92000579833979,-18.100006103515568,4,0.002808496788267556,-1.0365766569962063,272.01998901367193,1.2688332349439653,267.95999145507807,1.7818486755653344,266.3099975585937,0.002808496788267556
5658,2022-12-12,273.83999633789057,274.0599975585937,270.0,272.22000122070307,1887600.0,0.011973356102348287,2.94174987407775,14.725104022199009,64.8732056192749,61.883729695798905,-4.843340584286636,-8.874804687751123,-44.35825813073109,-49.733037798330486,40.412978023881976,4.059997558593693,8.819315341162167,7.770497131347611,-2.201825338247204,17.742819600942425,2.7843358965502034,12.756658366145018,-12.778175551217828,96.28466688922283,29.91235187935753,4.9861612347973985,12,-5.68499755859375,-19.07500457763669,-48.767498016357365,-58.15999603271479,-17.070007324218636,0,-0.05068655079036,-5.363691391964583,270.60000610351557,-1.0365766569962063,272.01998901367193,1.2688332349439653,267.95999145507807,-0.05068655079036
5659,2022-12-13,281.739990234375,285.05999755859375,276.8800048828125,284.9200134277344,2938200.0,0.02884894099522506,3.728331143000785,-1.9629831964433728,68.57988475547089,61.17119243240407,-10.222046975795138,-15.830096819510175,-50.486516846294336,-57.10218984465763,40.12509090596666,11.220001220703182,8.13872400206111,14.555491638183582,2.86542511957947,26.245558156787695,8.710458378881526,20.40052489748564,-19.496716184854847,83.33328226639172,16.332105428378966,5.845033259302061,12,-6.954986572265625,-21.41999053955078,-54.549991607666016,-66.05998992919922,-25.759994506835966,1,-0.08802437940151142,2.94174987407775,273.83999633789057,-5.363691391964583,270.60000610351557,-1.0365766569962063,272.01998901367193,-0.08802437940151142
5660,2022-12-14,280.64999389648443,285.0899963378906,277.3900146484375,280.75,2945100.0,-0.0038688023556180395,-1.3262908958478354,0.031448230857059174,66.1226061692451,61.147842287948244,-8.407789021437054,-14.16941723916392,-47.86462779725986,-55.599180122788,39.68059816030789,7.699981689453125,7.9931760015667805,12.64199523925788,-0.3992617480317904,25.683252226547552,6.121366745613045,19.162623732902716,-16.125047496056936,73.02548756769619,7.022500689950007,6.5206284936448355,12,-5.849990844726619,-20.314994812011776,-52.21999359130865,-64.96999359130865,-22.669982910156364,2,-0.07749866550156537,3.728331143000785,281.739990234375,2.94174987407775,273.83999633789057,-5.363691391964583,270.60000610351557,-0.07749866550156537
5661,2022-12-15,267.29998779296875,275.27999877929693,266.33999633789057,275.07998657226557,2590300.0,-0.047568168159090485,1.1858134702267893,77.79523954841106,51.72467321291876,60.47220853105525,4.263401141663621,-0.510051099936959,-33.10111521716826,-41.87159538414576,38.63325564243898,14.309997558593864,8.02370240276872,-0.9210098266601676,-13.758178768191954,11.916159114871618,-7.339594297426061,5.497574644105725,17.790008544921875,5.119954427083621,-57.02752713222872,6.418584470765891,12,7.5000152587890625,-6.964988708496094,-38.86998748779297,-51.61998748779297,-23.499984741210938,3,-0.0208379239095019,-1.3262908958478354,280.64999389648443,3.728331143000785,281.739990234375,2.94174987407775,273.83999633789057,-0.0208379239095019
5662,2022-12-16,264.67999267578125,265.77999877929693,261.0599975585937,264.70999145507807,5296800.0,-0.009801703093292868,3.3502046212045404,0.003855884833381625,51.618003440974306,59.31823761915164,6.366132612177694,2.5485568341123326,-28.950278948624543,-39.021942693050335,38.02996612543163,6.239990234375057,6.120333929823573,-3.7365051269531477,-16.209828964506016,8.73681871059972,-9.973167045729554,2.500156791823258,20.410003662109375,15.064483150562483,-46.82893078291538,6.236661918776428,12,8.395004272460938,1.3800048828125,-36.24999237060547,-48.99999237060547,-14.129989624023438,4,-0.031471916286734514,1.1858134702267893,267.29998779296875,-1.3262908958478354,280.64999389648443,3.728331143000785,281.739990234375,-0.031471916286734514
5663,2022-12-19,261.010009765625,264.989990234375,260.3900146484375,264.989990234375,2004200.0,-0.013865736027323328,1.3115568641884432,132.67141403890855,51.757614354877994,59.22831809470393,9.689642027779541,6.463282923484769,-23.46975159479723,-35.22434057615112,37.11168740934012,4.5999755859375,4.821157219945292,-7.351489257812489,-19.95095920761412,5.247980691989142,-13.651224232713275,-1.051754282911702,23.11878662109376,2.510103549802377,-62.478051526493175,6.299734974900809,12,11.729995727539062,9.2349853515625,-28.86000061035159,-41.61000061035159,-13.750015258789034,0,-0.03260415097975211,3.3502046212045404,264.67999267578125,1.1858134702267893,267.29998779296875,-1.3262908958478354,280.64999389648443,-0.03260415097975211
5664,2022-12-20,261.79998779296875,262.1099853515625,257.760009765625,261.10000610351557,2056600.0,0.003026619661265606,5.590987908353178,-0.1758756594283053,41.751444415921505,57.66102052846292,9.155433004562724,6.100267522721879,-22.334009623031136,-35.87490233060615,36.0811413295693,4.3499755859375,4.216456687460379,-6.634010314941406,-19.05479800758667,5.7867773777038565,-12.844404161264038,-0.4236164686187749,20.90448168945312,14.782217388439939,-43.968348184163716,6.210393846322646,12,9.625015258789062,8.44500732421875,-25.17997741699216,-37.92997741699216,-19.569992065429716,1,-0.019213136034500256,1.3115568641884432,261.010009765625,3.3502046212045404,264.67999267578125,1.1858134702267893,267.29998779296875,-0.019213136034500256
5665,2022-12-21,266.16000366210943,267.26998901367193,262.54000854492193,263.69000244140625,1626000.0,0.01665399569303494,1.0170613153219492,3.528665474996525,42.04089582894748,55.34940840520277,5.0436291880881186,2.104926614632973,-24.656982609118387,-40.042706735358564,35.32242337007065,5.470001220703182,3.6713956680601427,-2.4369949340819517,-14.635573865522304,9.7615839973584,-8.536284399802128,3.6622945316382243,14.548909042968717,47.9452007072002,-6.229014221148631,6.0992894657201715,12,5.264999389648381,4.084991455078068,-29.53999328613284,-42.28999328613284,-20.470001220703182,2,-0.03824769985911913,5.590987908353178,261.79998779296875,1.3115568641884432,261.010009765625,3.3502046212045404,264.67999267578125,-0.03824769985911913
5666,2022-12-22,263.6099853515625,264.29000854492193,259.0,263.48001098632807,2015500.0,-0.009580771999778692,6.100583717357446,0.05262117449376385,41.79329192431362,53.36240219132716,7.012692471592686,4.836769132437439,-20.071738203605435,-37.4720673210322,34.16319323772311,7.160003662109432,3.819043241467,-4.94501190185548,-17.209318954012872,7.319295150301912,-11.077165427934176,1.1871416242232158,15.26301511835942,61.514073094732694,10.263537757853463,6.132153526078684,12,7.8150177001953125,6.635009765625,-26.98997497558591,-39.73997497558591,-12.41998291015625,3,-0.02135721208635566,1.0170613153219492,266.16000366210943,5.590987908353178,261.79998779296875,1.3115568641884432,261.010009765625,-0.02135721208635566
5667,2022-12-23,262.66000366210943,263.989990234375,260.510009765625,261.92001342773443,1042000.0,-0.003603739396237704,1.0470693833588334,5.69335524770824,43.08655862179449,50.941663636051565,7.507426589611555,5.894426959959844,-17.18584881289877,-36.56585767700648,33.14647726870343,3.47998046875,3.6519239762969278,-5.771493530273403,-18.229238209847665,6.68625114930083,-12.000365870060534,0.45737880951372745,14.523957551468754,51.52475908389332,2.1974756725148623,6.228872339787119,12,8.76499938964838,7.584991455078068,-25.38249588012698,-38.78999328613284,-1.760009765625,4,-0.07180385421228219,6.100583717357446,263.6099853515625,1.0170613153219492,266.16000366210943,5.590987908353178,261.79998779296875,-0.07180385421228219
5668,2022-12-27,263.97000122070307,265.5,260.58999633789057,262.760009765625,957400.0,0.004987426864879074,1.2997734403476564,1.6351451666116026,47.6102944613883,48.611709158931276,5.1966149618148165,4.942586452629655,-16.268820342491153,-37.91692511737227,32.0540695373517,4.910003662109432,2.784678464292199,-4.527995300293014,-16.86922610913524,7.813235508549212,-10.698610704714156,1.6426201041281274,11.660043877038845,65.29973718242778,13.93663819982526,6.170615404421126,12,7.455001831054744,7.175003051757869,-26.222492218017493,-40.09999084472648,-9.290008544921818,1,-0.05083910333327957,1.0470693833588334,262.66000366210943,6.100583717357446,263.6099853515625,1.0170613153219492,266.16000366210943,-0.05083910333327957
5669,2022-12-28,261.64999389648443,267.510009765625,261.54000854492193,262.94000244140625,855600.0,-0.008788905229723087,-6.907395056489132,-1.0661302933239205,43.642953155495455,46.113969935181316,4.880390650263166,7.891666528261965,-11.930428868950969,-35.61772566536749,31.652147723577727,5.970001220703068,2.0797802889778723,-6.990502929687466,-18.919159578219762,4.938153718844831,-12.954831253953614,-1.0261746054213177,12.55044837468813,31.13972803167293,-21.920787325482806,5.9643283242661465,12,4.870010375976506,9.495010375976506,-23.279987335205135,-37.77998352050784,-12.669998168945398,2,-0.05499713252560412,1.2997734403476564,263.97000122070307,1.0470693833588334,262.66000366210943,6.100583717357446,263.6099853515625,-0.05499713252560412
5670,2022-12-29,267.79000854492193,269.82998657226557,261.85000610351557,263.239990234375,814800.0,0.02346651936428734,-1.1773520019650854,-3.527122613612369,45.90989783006931,45.46788378153138,-3.660602114750418,1.6304739061804412,-16.055476067454464,-41.72405460003998,30.79722425550794,8.179992675781136,0.9009720929154241,-0.7204879760741392,-12.625511691892427,11.184535739744149,-6.672999833983283,5.232023881835005,5.095199125806801,81.16361443542506,29.90620021394055,5.952511857909139,12,-3.9950103759766193,3.3549957275390057,-28.604999542236357,-43.91999816894534,-14.73001098632821,3,-0.09544797043126119,-6.907395056489132,261.64999389648443,1.2997734403476564,263.97000122070307,1.0470693833588334,262.66000366210943,-0.09544797043126119
5671,2022-12-30,265.35000610351557,265.47000122070307,261.42999267578125,265.3099975585937,871100.0,-0.009111626138198714,27.857329700272075,0.008793051410174611,45.021807372836626,44.734973107293854,-1.7056618311240754,3.5316944771220165,-12.148577278203504,-39.164418276497656,29.545825290572658,6.360015869140682,-1.4003281967737848,-2.703491210937557,-14.340753866711282,8.933771444836168,-8.52212253882442,3.1151401169493056,6.3251857348048475,51.93142041342879,2.051760014828581,5.81863132788687,12,-1.5550079345702557,5.794998168945369,-21.65750122070304,-41.47999572753898,-16.49999999999997,4,-0.07409083553757212,-1.1773520019650854,267.79000854492193,-6.907395056489132,261.64999389648443,1.2997734403476564,263.97000122070307,-0.07409083553757212
5672,2023-01-03,265.6300048828125,270.8900146484375,263.67001342773443,269.58999633789057,1391900.0,0.0010552054752457352,1.2012104633906757,-98.97864225781704,41.7520662373235,43.62324553867669,-2.052580407760047,2.87786270547673,-10.95590650619988,-39.4012971962581,28.767691595566546,7.220001220703068,-3.6462076677199775,-2.0924926757812727,-13.603077315707537,9.418091964144992,-7.847784995744405,3.6627996441818595,-7.8699951171875,48.9320348077547,4.718960682634339,5.755292319963131,1,-1.30499267578125,5.5149993896484375,-16.252498626708956,-41.75999450683591,-21.45001220703125,1,-0.054361337860821535,27.857329700272075,265.35000610351557,-1.1773520019650854,267.79000854492193,-6.907395056489132,261.64999389648443,-0.054361337860821535
5673,2023-01-04,270.0,271.010009765625,266.83999633789057,269.3599853515625,1435400.0,0.0164514363470174,2.1353081547428263,-0.16162020946201325,37.305371200481524,43.129237403627805,-5.602389026825165,-1.5495250122578454,-13.981313376095613,-43.67310347275992,27.98217048799156,5.3800048828125,-4.028152652521953,2.2635025024413835,-9.257987538264956,13.784992543147723,-3.4972425179117863,8.024247522794553,-11.977390136718725,89.45711937512344,48.11908855630898,5.760745020353184,1,-4.9949951171875,1.1450042724609375,-20.762500762939453,-46.12998962402341,-24.72999572753909,2,-0.03370372630931695,1.2012104633906757,265.6300048828125,27.857329700272075,265.35000610351557,-1.1773520019650854,267.79000854492193,-0.03370372630931695
5674,2023-01-05,268.6199951171875,271.8699951171875,266.510009765625,267.69000244140625,1803700.0,-0.00511112919560186,-2.2583715192104337,1.4530802975395767,37.072857194389655,42.57723311089916,-3.523793765806886,0.013083160488633894,-11.302416986585001,-42.239460231143426,27.58477529827524,5.3599853515625,-4.251756551671747,0.7679977416992188,-10.739586413136237,12.275581896534675,-4.985794335718481,6.521789819116918,-10.077889257812501,68.86973908061432,30.23707528112216,5.753792077417716,1,-3.18499755859375,2.5250091552734375,-19.382495880126953,-44.74998474121091,-23.489990234375,3,-0.0518948801087008,2.1353081547428263,270.0,1.2012104633906757,265.6300048828125,27.857329700272075,265.35000610351557,-0.0518948801087008
5675,2023-01-06,270.3900146484375,273.39999389648443,264.67999267578125,271.17001342773443,1659500.0,0.006589306691327401,2.328270327251075,-0.8387149701385398,54.420637734208135,43.980271534220776,-5.174879232714204,-1.6501551030507926,-12.293584016616535,-43.943247883046524,27.054648614621012,8.720001220703182,-4.1479731946578795,2.4165161132812614,-9.14704699133398,13.980079217896503,-3.365265439026359,8.198297665588882,-11.048235433593732,74.85397710034562,30.661030046813693,5.781781552307622,1,-3.4350128173828125,1.0349884033203125,-18.435016632080078,-46.52000427246091,-29.300018310546875,4,-0.07918198809499633,-2.2583715192104337,268.6199951171875,2.1353081547428263,270.0,1.2012104633906757,265.6300048828125,-0.07918198809499633
5676,2023-01-09,264.92999267578125,273.57998657226557,264.20999145507807,272.58999633789057,1509000.0,-0.020193134645727917,-1.0593382049639402,9.82053288469736,50.33077499547769,44.78518446463002,0.5499052963738791,3.4271810056864638,-6.224279220167261,-38.375421061556096,26.04970986503882,9.3699951171875,-3.521455163261976,-2.6890060424804574,-14.16462230409553,8.786610219134616,-8.426814173287994,3.048802088327079,-4.463556286406231,12.714254919471133,-33.71068945870666,5.73780813080754,1,2.154998779296818,6.4950103759765625,-9.312488555908203,-39.65498352050784,-20.15998840332034,0,-0.044804270733189155,2.328270327251075,270.3900146484375,-2.2583715192104337,268.6199951171875,2.1353081547428263,270.0,-0.044804270733189155
5677,2023-01-10,271.3599853515625,271.41000366210943,263.32998657226557,263.32998657226557,1316900.0,0.02427053506037047,-1.0124578625530636,-1.0483022115273675,62.761976723883606,46.46870471601839,-5.0469549444649715,-3.1019976927145763,-11.958677001804517,-44.59525574376801,24.93478469675398,8.080017089843864,-3.0446927799549144,3.7029876708984375,-7.819129260966804,15.225104602763679,-2.0580707950342116,9.464046136831087,-9.582193943898403,78.34145150533593,25.272605632089792,5.761058465932622,1,-3.8549957275390625,0.0650177001953125,-11.377487182617188,-43.40998840332034,-31.199981689453125,1,-0.08295246338137852,-1.0593382049639402,264.92999267578125,2.328270327251075,270.3900146484375,-2.2583715192104337,268.6199951171875,-0.08295246338137852
5678,2023-01-11,259.95999145507807,265.489990234375,254.55999755859372,261.3900146484375,3506800.0,-0.04201059298302612,1.2699941373136279,-0.1780851071915901,48.20172594700704,46.97523502618635,6.3971262414313514,7.59418209870006,-0.06084318085765972,-33.04734447310375,23.245388681738437,16.79998779296878,-2.6090327301442926,-7.003005981445369,-18.62863831489028,4.622626351999571,-12.815822148167854,-1.1901898147228849,13.6199951171875,28.391151501731954,-28.30122590695104,5.812816166722469,1,4.1100006103515625,9.86500549316412,0.022506713867244343,-32.00999450683591,-21.049987792968693,2,-0.06070164370667652,-1.0124578625530636,271.3599853515625,-1.0593382049639402,264.92999267578125,2.328270327251075,270.3900146484375,-0.06070164370667652
5679,2023-01-12,256.94000244140625,260.35000610351557,254.97999572753903,258.739990234375,1925100.0,-0.011617129992842257,1.1394380410466278,1.2587123071341184,40.74669388050123,46.40154569845656,9.698659740869346,9.129003969369023,3.3576880828375693,-29.81869554126925,20.714556316241545,5.370010375976534,-2.2563455792662808,-8.782995605468727,-18.974186298486757,1.4081950875493021,-13.878590951977742,-3.6874002589597126,16.259584350585897,12.513176958734023,-43.4149555946634,5.095595346509017,1,7.129989624023381,12.884994506835938,3.0424957275390625,-28.99000549316409,-23.360000610351562,3,-0.04541915644920502,1.2699941373136279,259.95999145507807,-1.0124578625530636,271.3599853515625,-1.0593382049639402,264.92999267578125,-0.04541915644920502
5680,2023-01-13,258.89999389648443,259.79998779296875,253.7700042724609,255.3999938964844,1715900.0,0.007628206727074982,1.275470720331723,-1.94445763114172,45.21634125128867,46.423160573840114,7.090662564069248,5.750859352110012,1.814658458026713,-31.456876371051123,17.981680810567838,6.029983520507841,-2.241239364448006,-5.735504150390568,-13.595084992487557,2.1240766917064207,-9.665294571439063,-1.8057137293420737,13.926801110839733,25.895982875633912,-28.114156895085024,3.929790421048489,1,4.775001525878793,10.53000640869135,1.0825042724608807,-30.949996948242273,-25.34999084472662,4,-0.0531865173360242,1.1394380410466278,256.94000244140625,1.2699941373136279,259.95999145507807,-1.0124578625530636,271.3599853515625,-0.0531865173360242
5681,2023-01-17,261.73001098632807,261.97000122070307,254.8600006103516,258.48001098632807,1595300.0,0.010930927603556295,2.812352729414799,0.928571428571421,49.09020560386047,47.23850939234423,4.127163522693365,2.6162967733061464,-0.21100215036369718,-33.917736240182535,16.907716866962396,7.110000610351477,-1.7204564728962168,-2.626988220214912,-10.483771004730897,5.2297945643010735,-6.555379612472905,1.3014031720430808,10.33451239160155,45.1247561750951,-8.819734630118191,3.9283913922580034,1,1.9449844360351562,7.699989318847713,-1.7475128173827557,-33.78001403808591,-26.830017089843665,1,-0.07885994644120353,1.275470720331723,258.89999389648443,1.1394380410466278,256.94000244140625,1.2699941373136279,259.95999145507807,-0.07885994644120353
5682,2023-01-18,256.35000610351557,264.8900146484375,255.6100006103516,261.57000732421875,1641600.0,-0.020555552122349163,-1.7701483971468543,-1.6061542217548253,43.09533553817735,47.88183876319932,8.998673625307163,7.736918183167177,5.989968820949514,-28.254550668374264,16.60411574106904,9.280014038085909,-1.9206443150202404,-7.590493774414142,-16.220320870817375,1.0393333219890906,-11.905407322615758,-3.2755802262125258,14.98273651019531,22.01369386822454,-29.23474099957728,4.314913548201622,1,7.324989318847656,13.079994201660213,3.6324920654297443,-28.40000915527341,-25.300003051757756,2,-0.045172621631920706,2.812352729414799,261.73001098632807,1.275470720331723,258.89999389648443,1.1394380410466278,256.94000244140625,-0.045172621631920706
5683,2023-01-19,252.5,255.67999267578125,250.6199951171875,254.83999633789062,1758500.0,-0.015018552806122853,1.5174186005906154,0.44827505568579273,41.93265259447601,48.42181602987557,11.292809475781667,11.506637903121486,10.460979767371725,-24.213527142665697,16.098461526074626,5.730010986328068,-2.0079952769644365,-11.014999389648438,-20.98788211166459,-1.042116667632257,-16.001440750656514,-6.0285580286403615,18.13023308006086,13.174508126603934,-38.93967411684023,4.986441361008088,1,9.599990844726562,15.354995727539062,7.4824981689453125,-24.55000305175784,-20.75999450683591,3,-0.048871272625309436,-1.7701483971468543,256.35000610351557,2.812352729414799,261.73001098632807,1.275470720331723,258.89999389648443,-0.048871272625309436
5684,2023-01-20,256.76998901367193,256.83999633789057,248.9600067138672,252.44000244140625,1968300.0,0.016910847578898824,2.5257214640241954,-1.85042450800112,39.952576463635474,46.81425366647861,5.772126354473016,7.210161210892409,6.7841507391473215,-28.0433072013451,15.946410734057267,7.879989624023381,-1.8586689354752366,-6.4935104370116505,-16.89306718159378,3.9060463075704774,-11.693288809302715,-1.2937320647205865,12.659629788616542,49.02685756267582,0.5629751279195929,5.199778372291069,1,4.500007629394474,10.255012512206974,4.690006256103402,-28.819992065429773,-27.379989624023494,4,-0.06955635828068518,1.5174186005906154,252.5,-1.7701483971468543,256.35000610351557,2.812352729414799,261.73001098632807,-0.06955635828068518
5685,2023-01-23,255.97999572753903,257.8699951171875,254.00999450683597,256.76998901367193,2008600.0,-0.003076657397414251,1.5819354641163763,-0.1824470521901713,41.19194655208574,45.79882828387951,4.808794274195833,7.587399776223862,8.222901862480313,-26.778261549699835,15.250709599373563,3.860000610351534,-1.8799662663873278,-6.774503326416067,-17.566257186693264,4.01725053386113,-12.170380256554637,-1.3786263962774967,11.81205410767572,44.067705694216905,-3.794073929824961,5.395876930138596,1,4.205009460449247,11.045005798339872,11.572505950927763,-23.414993286132784,-28.649993896484347,0,-0.0875068140884202,2.5257214640241954,256.76998901367193,1.5174186005906154,252.5,-1.7701483971468543,256.35000610351557,-0.0875068140884202
5686,2023-01-24,257.98001098632807,259.39999389648443,254.22999572753903,254.6000061035156,3127200.0,0.007813170138958103,-1.509692233621053,-4.278523554748117,43.03406562136657,43.60683816137762,1.921292794641431,5.421961590091485,7.05558781778501,-28.24845056689702,15.032651669646516,5.169998168945398,-1.7890691470663,-4.492989349365303,-15.482681342498552,6.496702643767918,-9.987835345931899,1.0018566472012935,8.305475399178874,56.62272303635347,8.528825548320334,5.49484599656661,1,-0.7550125122069744,4.139991760253963,9.587490081787166,-25.40000915527338,-29.080017089843665,1,-0.09469729007750505,1.5819354641163763,255.97999572753903,2.5257214640241954,256.76998901367193,1.5174186005906154,252.5,-0.09469729007750505
5687,2023-01-25,243.8000030517578,247.0,238.83999633789062,241.08999633789062,5863600.0,-0.05496552961741574,-1.2635217929589537,0.8017759760193646,29.758978736968302,41.55764402692886,13.165261345093654,19.095622008966473,21.220163134697714,-13.603558599147306,15.340109967281013,19.140014648437443,-3.215039040037709,-17.72999725341799,-31.52957157304911,-3.930422933786872,-24.62978441323355,-10.830210093602432,21.099444960017934,24.12454913835323,-17.963165429926732,6.899787159815562,1,8.06500244140625,12.409988403320312,23.767498016357422,-11.220001220703125,-8.930007934570312,2,-0.03650536933497894,-1.509692233621053,257.98001098632807,1.5819354641163763,255.97999572753903,2.5257214640241954,256.76998901367193,-0.03650536933497894
5688,2023-01-26,250.5500030517578,250.82000732421875,243.5,246.47999572753903,1788300.0,0.027686628037354888,2.175697234891865,1.501844000382887,37.10944413760461,41.15350516660702,5.520635569045737,11.898734073585274,14.300090089948867,-19.850611817801024,15.313238656751976,7.32000732421875,-4.022191475394152,-10.308997344970692,-24.89187202972863,4.273877339787248,-17.60043468734966,-3.017560002591722,11.74349979262945,56.95529233646509,17.50121515584633,7.2914373423789725,1,1.31500244140625,5.6599884033203125,19.017494201660156,-17.970001220703125,-15.699996948242216,3,-0.07782877574330638,-1.2635217929589537,243.8000030517578,-1.509692233621053,257.98001098632807,1.5819354641163763,255.97999572753903,-0.07782877574330638
5689,2023-01-27,247.25999450683597,250.2100067138672,246.88999938964844,248.5800018310547,1568500.0,-0.013131145499296615,-2.2233119018695744,-0.3243255402426313,33.85001390358265,39.89057990575079,8.150216612225876,14.814975835520698,17.560110229036667,-16.0327218337969,15.081676619766998,3.660003662109375,-6.165494344045044,-12.87950592041014,-28.66817472996044,2.909162889140134,-20.77384032518526,-4.985171515634988,12.688157686901633,40.953303350106154,5.730168610277957,7.894334404775138,1,4.605010986328097,8.949996948242159,24.232505798339815,-14.679992675781278,-16.54998779296878,4,-0.06276789354714152,2.175697234891865,250.5500030517578,-1.2635217929589537,243.8000030517578,-1.509692233621053,257.98001098632807,-0.06276789354714152
5690,2023-01-30,242.22999572753903,246.80999755859372,241.97999572753903,245.0,1643000.0,-0.020342954343784303,-1.954125700526773,2.0984764414852473,34.054513614898454,38.219947462532794,11.808715402020425,18.79555811178281,22.348245850066093,-10.476856740520503,14.791296816256471,5.279998779296932,-6.972610725192624,-16.63150405883792,-33.88286049406773,0.6198523763919184,-25.257182276452824,-8.005825841223015,15.607340880613862,16.48832583752635,-20.69049938757676,8.625678217614919,1,9.635009765625028,13.979995727539091,28.605003356933622,-9.649993896484347,-11.139999389648409,0,-0.0530074580537625,-2.2233119018695744,247.25999450683597,2.175697234891865,250.5500030517578,-1.2635217929589537,243.8000030517578,-0.0530074580537625
5691,2023-01-31,245.69000244140625,245.72999572753903,241.19000244140625,243.1999969482422,1782600.0,0.01428397297979167,2.5330796131262177,-0.898917564106086,31.18312956969379,36.896369021590175,6.519782777133429,14.532229119236263,18.718345582326606,-13.522377009337504,14.578145260545513,4.539993286132784,-7.0820342323684145,-12.188497161865257,-30.110585917272033,5.733591593541519,-21.149541539568645,-3.227452784161869,10.247600139720419,57.17862956330354,24.165341093925427,8.96104437770338,1,3.4299926757812784,10.519989013671875,25.144996643066406,-13.110000610351562,-17.1199951171875,1,-0.07472831791244816,-1.954125700526773,242.22999572753903,-2.2233119018695744,247.25999450683597,2.175697234891865,250.5500030517578,-0.07472831791244816
5692,2023-02-01,251.19000244140625,253.5399932861328,244.66000366210938,246.8000030517578,1646600.0,0.02238593327097904,-1.048440945657932,1.7630480742715322,42.962618310048896,37.010809656653834,0.23564267114736026,8.321605695083463,13.182040382480807,-18.634131994324093,13.414325525897736,8.879989624023438,-7.536215617294005,-5.966497039794945,-23.736551608939976,11.803557529350087,-14.85152432436746,2.918530244777571,3.0378395153968256,80.9717199447965,45.41680098386501,8.885027284572516,2,-2.0700073242187216,5.019989013671875,19.644996643066406,-18.610000610351562,-26.44000244140625,2,-0.0887376421365389,2.5330796131262177,245.69000244140625,-1.954125700526773,242.22999572753903,-2.2233119018695744,247.25999450683597,-0.0887376421365389
5693,2023-02-02,260.89999389648443,261.95001220703125,252.8800048828125,253.8500061035156,2197300.0,0.03865596305865382,-1.0178013741411618,1.6059199938825997,52.86955775626023,38.44602980027881,-9.116165637151681,-2.218852547316885,3.504627445830522,-27.99989905678035,12.094345854580613,10.760009765625,-8.268904288857897,4.198494720459053,-12.62785195379928,21.024841394717384,-4.214678616670085,12.611668057588219,-22.059997558593807,94.94211070995993,54.13974288739796,8.41317333712916,2,-10.504989624023494,-4.690002441406307,9.935005187988224,-28.319992065429744,-33.11999511718756,3,-0.09977002448541517,-1.048440945657932,251.19000244140625,2.5330796131262177,245.69000244140625,-1.954125700526773,242.22999572753903,-0.09977002448541517
5694,2023-02-03,254.67999267578125,260.5,252.92999267578125,257.8099975585937,1691300.0,-0.023840557172151722,-1.2835601053154861,-0.44397309253983264,47.11984787041488,39.10468550231538,-3.6026666297577776,3.0601468932709395,9.742339997951603,-21.47952476847354,10.61810238171956,7.970001220703182,-8.384636525752,-1.3245063781738509,-17.20012811345856,14.55111535711086,-9.262317245816178,6.613304489468504,-15.377796020507816,64.98065456940246,21.37183965039921,7.937810867642351,2,-4.2849884033203125,1.529998779296875,16.605010986328125,-22.099990844726562,-19.399993896484375,4,-0.07786236509559696,-1.0178013741411618,260.89999389648443,-1.048440945657932,251.19000244140625,2.5330796131262177,245.69000244140625,-0.07786236509559696
5695,2023-02-06,248.97999572753903,252.97000122070312,248.2400054931641,251.75999450683597,1329100.0,-0.022381015832282358,-1.2206660887879754,0.8881771381771725,41.62615796299934,38.94825131805235,1.1174725726229155,7.456200911043624,15.311972679082288,-15.339679224997752,9.30527270763883,6.439987182617159,-8.271955568661156,-5.954002380371122,-20.58381425521182,8.675809494469576,-13.268908317791471,1.3609035570492267,-9.224842761230434,37.52403478649452,-5.649589026223552,7.314905937420356,2,1.4150085449219034,7.229995727539091,19.852508544921903,-15.154998779296847,-14.800003051757784,0,-0.0733793450364778,-1.2835601053154861,254.67999267578125,-1.0178013741411618,260.89999389648443,-1.048440945657932,251.19000244140625,-0.0733793450364778
5696,2023-02-07,253.05999755859372,254.5500030517578,246.8999938964844,247.80999755859372,1359500.0,0.016386866017619628,-1.1640738982173187,-1.888490037872512,47.80167860915244,40.952995748295024,-4.172622938205905,2.5732658345586685,11.09635936187803,-18.941742465155556,7.946393966249279,7.650009155273409,-8.285890959701675,-1.2805007934570654,-15.145991921446495,12.584990334532364,-8.213246357451766,5.652244770537635,-12.860947407470661,48.582936640314436,2.61983798909214,6.93274556399471,2,-1.4899902343749716,3.1499938964844034,14.410003662109403,-17.604995727539034,-12.559997558593722,1,-0.08681736122919292,-1.2206660887879754,248.97999572753903,-1.2835601053154861,254.67999267578125,-1.0178013741411618,260.89999389648443,-0.08681736122919292
5697,2023-02-08,248.8500061035156,253.22999572753903,248.1999969482422,249.1499938964844,1318900.0,-0.01663633721526192,-5.287474489309316,-0.05714053199405845,47.57281967151901,42.11559302984107,0.926472987851156,5.281167784477958,15.09710129697217,-14.254919236148822,6.6736080876550865,5.029998779296847,-8.485922412456887,-4.3649932861328296,-15.866424493769472,7.136437921503841,-10.11570888995115,1.3857223176854916,-8.215936711274367,12.956875977118587,-35.6189754055097,5.750715603818333,2,2.7200012207031534,7.359985351562528,18.61999511718753,-10.105010986328097,-11.050003051757784,2,-0.0814948695273926,-1.1640738982173187,253.05999755859372,-1.2206660887879754,248.97999572753903,-1.2835601053154861,254.67999267578125,-0.0814948695273926
5698,2023-02-09,244.17999267578125,251.07000732421875,243.6499938964844,250.5200042724609,1425900.0,-0.01876637859430763,-1.0054065534356023,21.134231943027437,41.67218424067818,42.98472306729613,5.138214482520368,9.178979350855826,19.579557077579295,-9.077058826139904,6.934965818861653,7.420013427734347,-9.127954827600433,-8.246006774902355,-19.962211292777226,3.470197742972516,-14.10410903383979,-2.3879045159649195,-3.1196044272442123,3.1453922095984717,-43.499081164115964,5.858102258937429,2,7.3900146484375,12.029998779296875,23.555015563964844,1.7500076293945312,-3.67999267578125,3,-0.07957241894744471,-5.287474489309316,248.8500061035156,-1.1640738982173187,253.05999755859372,-1.2206660887879754,248.97999572753903,-0.07957241894744471
5699,2023-02-10,245.2700042724609,246.52999877929688,242.6000061035156,242.91000366210938,1199400.0,0.004463967685210735,-1.6375827585676888,-0.3722391630304738,42.94374418169791,43.97241535249608,4.175316378058255,7.5573211237694125,18.43458131416085,-9.582743144810706,7.254656622729167,3.9299926757812784,-7.536372246510297,-6.57249526977543,-18.50257649396204,5.357585954411206,-12.537535881868763,-0.6074546576821263,-3.7918235447539814,22.343086617591613,-23.610000916888854,5.965040612093317,2,6.300003051757841,10.939987182617216,22.80500030517581,0.6599960327148722,1.409988403320341,4,-0.07130919064091945,-1.0054065534356023,244.17999267578125,-5.287474489309316,248.8500061035156,-1.1640738982173187,253.05999755859372,-0.07130919064091945
5700,2023-02-13,245.1300048828125,246.5399932861328,244.7400054931641,246.08999633789062,1276800.0,-0.0005707970286202846,-1.0689630980777676,-0.4067759350855123,41.321085358493846,45.09885488458497,5.330501940547805,6.970178111263067,18.143218118577693,-8.810825686764673,7.77286048572847,1.7999877929687216,-6.908123682563968,-6.023995208740246,-17.827841225100713,5.779850807620221,-11.92591821692048,-0.12207220056001233,-3.242387525519092,21.17154330879602,-22.463959180797087,5.901923008180231,2,7.1450042724609375,11.079986572265625,23.159996032714844,0.7999954223632812,-4.320007324218778,0,-0.04018278426675892,-1.6375827585676888,245.2700042724609,-1.0054065534356023,244.17999267578125,-5.287474489309316,248.8500061035156,-0.04018278426675892
5701,2023-02-14,241.08999633789062,245.66000366210938,239.6699981689453,243.4199981689453,1799200.0,-0.0164810854014108,-1.3172176458956204,2.427106844263598,47.87916305736409,45.645137634286655,9.665846419511468,9.891760713665462,21.563850374496894,-4.083964172340018,8.218594936726051,5.9900054931640625,-5.795720706729043,-9.032003021240229,-20.54815061876792,2.4841445762874343,-14.79007682000406,-3.273929222476397,20.860015869140625,10.471964783248659,-34.159639837423434,5.758073798763836,2,9.720008850097656,15.1199951171875,28.100006103515625,10.275001525878906,3.3800048828125,1,-0.028661511332162104,-1.0689630980777676,245.1300048828125,-1.6375827585676888,245.2700042724609,-1.0054065534356023,244.17999267578125,-0.028661511332162104
5702,2023-02-15,244.7700042724609,245.5,239.1000061035156,239.75,1340800.0,0.015264042434231628,-1.0253170669286968,-2.15450657830109,45.2482775542399,44.79832872295106,5.56456545409543,5.586130161737032,17.366670595738327,-6.9855172312870195,8.305294354262452,6.399993896484403,-4.173903348398937,-4.772994995117216,-16.134090428286328,6.588100438051896,-10.453542711701772,0.90755272146734,16.73440765380863,47.368400924960305,4.118210638433872,5.680547716584551,2,5.029998779296903,10.35499572753912,24.48499298095706,10.829994201660185,11.650009155273523,2,-0.017444965469330276,-1.3172176458956204,241.08999633789062,-1.0689630980777676,245.1300048828125,-1.6375827585676888,245.2700042724609,-0.017444965469330276
5703,2023-02-16,240.16000366210938,244.05999755859372,238.5399932861328,240.7700042724609,1615200.0,-0.018834009600375734,-1.8675187761329937,-0.12151396238802388,44.28710377567674,44.48357937909127,7.73682069933011,9.722737974418067,21.47682968997185,-1.607024082017034,9.195445283103401,6.230010986328097,-2.65404801984846,-8.76599578857423,-20.772895581848672,3.2409040047002406,-14.769445685211451,-2.762545891937009,20.44823203125003,20.25012969970703,-22.328490620324345,6.0034498966372345,2,6.3849945068359375,11.854988098144531,29.30499267578125,17.919998168945312,12.410003662109375,3,-0.009826784536828836,-1.0253170669286968,244.7700042724609,-1.3172176458956204,241.08999633789062,-1.0689630980777676,245.1300048828125,-0.009826784536828836
5704,2023-02-17,238.91000366210938,240.0200042724609,236.6100006103516,238.9499969482422,1595600.0,-0.005204863345016797,2.1284323401157996,0.06556269855167027,47.15559433291598,45.097961197970896,7.280189995588955,10.083072295664238,22.31208884437831,0.4533567562759515,10.086298121329818,3.550003051757784,-2.6064571319183187,-9.122996520996082,-21.32851596359012,3.0825229215979277,-15.225756242293102,-3.020236799699063,20.374137486816437,23.162182761397013,-21.778281545540928,6.1027597212970095,2,6.6699981689453125,11.840003967285156,28.037490844726562,19.169998168945312,10.580001831054716,4,0.006655210386834032,-1.8675187761329937,240.16000366210938,-1.0253170669286968,244.7700042724609,-1.3172176458956204,241.08999633789062,0.006655210386834032
5705,2023-02-21,233.5800018310547,236.97999572753903,232.8699951171875,236.5500030517578,1852000.0,-0.022309663678181102,1.146221942454659,74.26249523082792,39.946874204348106,44.22520515299264,11.394195982230883,14.386481076976452,27.103671312040774,6.595721756929663,11.332086865964698,6.040008544921875,-4.316531146421198,-13.332998657226568,-26.538071725079533,-0.12792558937363196,-19.935535191153036,-6.7304621233001,23.890208074785164,5.551260668618454,-36.27797883528113,6.602536533926473,2,9.469993591308594,15.300003051757812,33.36749267578125,24.5,17.17999267578128,1,0.05608352916360371,2.1284323401157996,238.91000366210938,-1.8675187761329937,240.16000366210938,-1.0253170669286968,244.7700042724609,0.05608352916360371
5706,2023-02-22,233.5500030517578,236.4900054931641,232.9600067138672,233.8800048828125,1456200.0,-0.00012843042667054494,-3.6755120807607566,0.11111168195970038,33.89336073003631,42.70526527060567,9.348788260617653,13.167508067808,26.452915217641248,7.350034475843728,12.466737212407642,3.5299987792969034,-5.215245232737374,-12.141497039794928,-25.554185452718684,1.2711913731288575,-18.84784124625682,-5.435152833333035,21.46018537521681,5.384067075822742,-30.19293088715108,6.706344206461889,2,8.419998168945312,15.330001831054688,33.00249481201172,24.529998779296875,17.75,2,0.031085396754317207,1.146221942454659,233.5800018310547,2.1284323401157996,238.91000366210938,-1.8675187761329937,240.16000366210938,0.031085396754317207
5707,2023-02-23,234.8999938964844,235.82000732421875,231.92999267578125,234.8500061035156,1427100.0,0.005780307544793306,3.1163857133630435,-0.1514773200168181,21.982773362377586,40.51755295079449,6.494897926177657,11.71731658233412,24.46959811700455,6.79289129806935,12.165158015762753,3.8900146484375,-5.217746312591828,-10.346505737304653,-24.588359079544006,3.895347604934699,-17.467432408424344,-3.225579066184963,17.896175199511504,24.484748764705582,-3.4349532383973305,7.12092667111968,2,4.334999084472628,13.510009765624972,31.652503967285128,23.180007934570284,20.57000732421872,3,0.04074077297948353,-3.6755120807607566,233.5500030517578,1.146221942454659,233.5800018310547,2.1284323401157996,238.91000366210938,0.04074077297948353
5708,2023-02-24,231.0500030517578,232.38999938964844,229.0399932861328,230.6100006103516,1416900.0,-0.016389914622233714,1.1474431707030792,8.802197802187225,23.16604350434281,38.320030653310596,9.26035998337727,14.789792230715818,27.524017110856335,11.44725814987774,12.530413376858796,5.860000610351591,-6.302887891420397,-13.22149658203125,-28.56215602818105,2.1191628641185503,-20.89182630510615,-5.55116685895635,19.242224873812347,18.306081552448262,-4.722185300089315,7.670329723074901,2,6.739990234375,14.444999694824219,35.50249481201172,27.029998779296875,22.479995727539062,4,0.10980311638556195,3.1163857133630435,234.8999938964844,-3.6755120807607566,233.5500030517578,1.146221942454659,233.5800018310547,0.10980311638556195
5709,2023-02-27,231.7400054931641,233.9600067138672,231.0,233.9600067138672,1421500.0,0.00298637711444516,1.6666712488830848,-5.045429324455803,27.908788307284212,36.82977542539841,7.207209661521119,13.573368592292951,25.775378359169935,11.479284738982443,12.80209876651512,2.9600067138671875,-7.160447783288532,-11.755494689941372,-28.00298158221338,4.491992202330636,-19.879238136077362,-3.6317512438053825,15.576909582884838,34.005181068346,12.281341533074539,8.123743446136004,2,5.609992980957003,13.75499725341794,33.23748779296872,26.339996337890597,22.970001220703097,0,0.08988522196125137,1.1474431707030792,231.0500030517578,3.1163857133630435,234.8999938964844,-3.6755120807607566,233.5500030517578,0.08988522196125137
5710,2023-02-28,229.38999938964844,231.7400054931641,228.7400054931641,230.7400054931641,1366600.0,-0.010140700991676521,-1.2641561582311767,0.6081105230600247,18.262291419361105,33.539011910064744,7.922870188545261,15.717981793491703,27.052753304677935,14.41437372388097,12.649659365540922,3.0,-7.256698404403124,-13.4635009765625,-30.893235520565327,3.966233567440355,-22.178368248563913,-4.748633704561087,15.368146635812224,8.387018019152858,-9.52874305076573,8.714867272001426,2,7.730003356933594,15.955009460449219,34.75749969482422,30.00499725341797,28.599990844726562,1,0.08762372447359046,1.6666712488830848,231.7400054931641,1.1474431707030792,231.0500030517578,3.1163857133630435,234.8999938964844,0.08762372447359046
5711,2023-03-01,227.3300018310547,229.2899932861328,226.27999877929688,228.47000122070312,1290800.0,-0.008980328541239424,1.1654765106565161,0.8444401745145289,19.37964434111747,30.66471933082892,8.745423665955343,17.21456862389951,28.424443466220566,17.055969814148767,12.503124072802793,3.1100006103515625,-7.675483737646971,-14.60549850463866,-33.29469099898654,4.083693989709218,-23.9500947518126,-5.260902257464721,14.865241709238518,11.0063114389633,-7.225381312232836,9.344596247173941,3,7.839996337890625,16.785003662109375,36.275001525878906,33.00499725341797,29.569992065429744,2,0.10306599431250518,-1.2641561582311767,229.38999938964844,1.6666712488830848,231.7400054931641,1.1474431707030792,231.0500030517578,0.10306599431250518
5712,2023-03-02,228.8999938964844,229.41000366210938,224.47999572753903,226.07000732421875,1153000.0,0.0069062246636344415,1.5610390228049325,-2.482445690728298,26.154814756254794,28.650020550893153,5.238405336407368,14.639624618002927,26.254659237109223,16.141369444816803,13.575970026594586,4.930007934570341,-8.003358452525049,-11.921006011962874,-30.942016535158103,7.100004511232356,-21.43151127356049,-2.4105007503652587,10.430505586829469,46.62439922611678,25.390348048216275,9.510505261597617,3,3.350006103515568,14.315010070800753,30.77250671386716,31.435005187988253,30.040008544921847,3,0.09785936982332721,1.1654765106565161,227.3300018310547,-1.2641561582311767,229.38999938964844,1.6666712488830848,231.7400054931641,0.09785936982332721
5713,2023-03-03,234.8699951171875,235.1999969482422,229.2899932861328,230.47999572753903,1458300.0,0.026081264219705025,1.3405940953054325,1.5512438937594974,35.915479860422636,27.401118942838337,-1.7443320102564996,6.977261159505815,19.860183992892104,11.012152601706475,14.522968491475845,6.300003051757784,-8.587673778916326,-4.6495048522949105,-21.300187866059446,12.001178161469625,-12.974846359177178,3.675836654587357,1.4904036149713988,96.92162506085012,72.69548875330659,8.32534150688226,3,-4.139999389648466,8.345008850097656,19.167503356933594,25.465003967285156,27.899993896484432,4,0.08770812164932917,1.5610390228049325,228.8999938964844,1.1654765106565161,227.3300018310547,-1.2641561582311767,229.38999938964844,0.08770812164932917
5714,2023-03-06,234.8500061035156,236.77999877929688,233.0399932861328,233.58999633789062,1204900.0,-8.510671472505837e-05,-2.169474868426157,0.28701820975101966,36.03260572105265,26.966200222472175,-2.6382595020290864,5.729204609732079,19.421247724809774,11.915355427997468,15.416982325123124,3.7400054931640625,-9.339449672920694,-3.6779945373535554,-18.82094237254543,11.46495329783832,-11.249468454949493,3.8934793802423826,-10.370010375976562,84.30900652902314,57.230484543657546,7.571473917595942,3,-4.220008850097628,8.36499786376956,19.187492370605497,27.11499023437503,26.919982910156335,0,0.07954009874518642,1.3405940953054325,234.8699951171875,1.5610390228049325,228.8999938964844,1.1654765106565161,227.3300018310547,0.07954009874518642
5715,2023-03-07,230.7100067138672,236.13999938964844,229.4199981689453,235.4199981689453,1680400.0,-0.017628270308937544,1.185368419485617,-3.738059484596093,35.93496526659273,27.193045170978444,1.175426854916708,8.88586553337683,22.904194785354377,16.933840089699856,16.735623286739767,6.720001220703125,-9.850341783944998,-6.904494476318348,-21.58999990628692,7.781010953650224,-14.24724719130262,0.4382582386659237,-5.984010925293006,50.65048325689479,20.584384420557093,7.3427527149842815,3,-0.08000946044921875,12.504997253417969,23.327491760253906,31.254989624023438,35.849990844726506,1,0.10402669715911128,-2.169474868426157,234.8500061035156,1.3405940953054325,234.8699951171875,1.5610390228049325,228.8999938964844,0.10402669715911128
5716,2023-03-08,231.08999633789062,231.7100067138672,227.9600067138672,230.0,661800.0,0.0016470443975786786,2.218860510805501,-0.2314221476379611,29.6428212989333,28.044161608373518,0.45794627340910665,7.1417051123999045,21.940228638280928,17.43643833042492,18.353271572345815,3.75,-10.567132341973206,-5.426004791259771,-18.438355920325847,7.5863463378063045,-11.93218035579281,1.0801707732732666,-6.122920489501979,53.739829027171915,24.79400783100691,6.5061755645330415,3,-0.45999908447265625,12.125007629394531,22.94750213623047,30.875,35.92999267578131,2,0.11640483933866297,1.185368419485617,230.7100067138672,-2.169474868426157,234.8500061035156,1.3405940953054325,234.8699951171875,0.11640483933866297
5717,2023-03-09,228.57000732421875,235.25999450683597,228.17999267578125,232.72999572753903,1181600.0,-0.01090479490071583,-1.8663872320841262,-3.81651594478817,31.608988898982943,28.98226665222242,2.2189454572797445,8.50028067667094,23.865543740290377,20.76881438470957,19.819252102653795,7.080001831054716,-10.447172716152437,-6.931993865966803,-19.025692184729905,5.1617044527963,-12.978843025348368,-0.8851447065852369,-3.3666730172119514,6.9161129151406415,-22.174192593370826,6.046849159381553,3,2.0599899291992188,14.644996643066406,24.094985961914062,33.394989013671875,40.32000732421875,3,0.12394446193494035,2.218860510805501,231.08999633789062,1.185368419485617,230.7100067138672,-2.169474868426157,234.8500061035156,0.12394446193494035
5718,2023-03-10,224.75,229.75999450683597,223.38999938964844,228.7700042724609,1778500.0,-0.0167126359619012,1.1233371056546566,0.9663498747381971,29.225319951429782,29.128547946016372,5.644943707356589,11.373111495662073,26.991995848220427,25.50412275258944,21.0307738179042,6.369995117187528,-10.090599481212706,-9.780501556396473,-22.0592386161793,2.498235503386354,-15.919870086287887,-3.6411330265050594,12.029998779296875,10.15683847904395,-18.87023643580146,6.139368529891419,3,5.334999084472656,17.920005798339844,27.914993286132812,37.214996337890625,44.52999877929693,4,0.15212459373261966,-1.8663872320841262,228.57000732421875,2.218860510805501,231.08999633789062,1.185368419485617,230.7100067138672,0.15212459373261966
5719,2023-03-13,227.77999877929688,232.4499969482422,222.6499938964844,224.0,1539200.0,0.013481640842255338,-2.024687171807098,-0.9402972044561756,40.874745706478684,31.64104286680722,2.2284949524864714,7.34205268641486,23.36414331011406,23.303608598014762,22.007979036557586,9.800003051757784,-9.254624945359865,-5.876002502441395,-17.40247023652688,5.650465231644091,-11.639236369484138,-0.1127686353986519,8.732200012207045,38.02818972469704,5.78242375330273,5.763233867042745,3,1.93499755859375,13.794998168945312,25.522499084472656,34.18499755859375,70.79000854492188,0,0.15361309343178076,1.1233371056546566,224.75,-1.8663872320841262,228.57000732421875,2.218860510805501,231.08999633789062,0.15361309343178076
5720,2023-03-14,235.27999877929688,235.6199951171875,231.1699981689453,232.5399932861328,2109500.0,0.03292650821052545,1.6023387899149166,0.7248694121731267,52.203818783688426,35.28817336042621,-4.859135009248519,-0.9841809026964654,15.14317244939599,16.627485031961328,22.84659326119605,7.839996337890625,-8.070267482661336,2.1164978027343864,-8.114681639909463,12.347677245378236,-2.9990919185875384,7.232087524056311,0.6777118164062585,97.37859440330729,59.18479483570893,5.115589721321919,3,-5.56500244140625,3.3199996948242188,18.022499084472656,26.68499755859375,62.1300048828125,1,0.11258921443307157,-2.024687171807098,227.77999877929688,1.1233371056546566,224.75,-1.8663872320841262,228.57000732421875,0.11258921443307157
5721,2023-03-15,234.17999267578125,235.80999755859372,229.72000122070312,232.00999450683597,1594000.0,-0.00467530648258585,1.2430892961015807,0.7919685469095341,49.076920789607705,37.83507403079875,-3.000844373021863,-0.45154917923895255,15.573221274021193,18.27534712614238,23.185415220681417,6.089996337890597,-7.3172811454595035,1.3619918823242188,-8.186029956028705,10.910013720677142,-3.4120190368522287,6.136002801500666,-11.529998779296847,87.613948106218,45.71618444763364,4.77401091917646,3,-4.464996337890625,4.420005798339844,19.12250518798828,27.785003662109375,66.04000854492188,2,0.13826973223815098,1.6023387899149166,235.27999877929688,-2.024687171807098,227.77999877929688,1.1233371056546566,224.75,0.13826973223815098
5722,2023-03-16,240.5,242.3699951171875,231.5,232.58999633789062,2072100.0,0.026987819292353832,-1.1546083374416642,3.645166053736345,61.393778812610435,40.66599613659741,-8.38401772500103,-7.491974089919495,8.633856061855909,12.531776511438864,23.10803872103247,10.8699951171875,-5.776190986148322,7.895499420166004,-0.667376421079382,16.45837526141139,3.614061499543311,12.176937340788697,-17.586806030273408,90.51726672702088,43.7501662002247,4.281437920622688,3,-7.9900054931640625,-2.5600051879882812,13.389999389648438,21.464996337890625,59.959991455078125,3,0.11027022458907254,1.2430892961015807,234.17999267578125,1.6023387899149166,235.27999877929688,-2.024687171807098,227.77999877929688,0.11027022458907254
5723,2023-03-17,237.8000030517578,242.0,236.25999450683597,240.38999938964844,2304600.0,-0.011226598537389498,-1.0246885007669846,-0.32743301375412337,56.968721574000206,42.992231231369345,-5.838691819150938,-5.246856910891239,10.52947154597257,15.694735035065719,22.959436476968826,5.740005493164034,-4.177812664520417,5.313502502441395,-2.8675107105797224,13.494515715462512,1.2229958959308362,9.404009108951954,-14.108537036132788,76.82559948002505,27.269201328140426,4.090506606510565,3,-5.290008544921875,-0.94000244140625,16.089996337890625,24.164993286132812,57.16999816894531,4,0.13074016483470308,-1.1546083374416642,240.5,1.2430892961015807,234.17999267578125,1.6023387899149166,235.27999877929688,0.13074016483470308
5724,2023-03-20,240.5,242.02999877929688,237.5800018310547,238.1199951171875,995500.0,0.011354066079025671,-1.5722589237676072,-0.9189221034771236,62.673976593426985,45.963232489906495,-8.552321818564138,-8.244318224730762,7.084371219285458,13.4496785848618,22.568429940996097,4.4499969482421875,-2.917299701374816,7.933999633789057,-0.5356491931886467,16.40364846076676,3.699175220300191,12.168824047277923,-16.061392820312477,85.21742277119043,29.195377408715444,4.234824413488858,3,-7.9900054931640625,-5.905006408691406,13.389999389648438,21.464996337890625,54.459991455078125,0,0.11966735459167133,-1.0246885007669846,237.8000030517578,-1.1546083374416642,240.5,1.2430892961015807,234.17999267578125,0.11966735459167133
5725,2023-03-21,246.67999267578125,247.3699951171875,242.1199951171875,242.4499969482422,1560300.0,0.02569643524233367,-1.147239531814111,1.7773054828948043,70.17727256671469,50.467060408548875,-13.665851289732018,-14.116323292874199,0.15866305233191724,7.48415973750204,21.95418672065102,6.8699951171875,-2.1862337594648693,13.458992767333996,2.8925402890437226,24.02544524562427,8.17576652818886,18.742219006479132,-21.52412997859372,96.09063637385343,32.954432271572344,5.283226239145144,3,-11.669998168945312,-11.669998168945312,7.2100067138671875,15.285003662109375,49.240020751953125,1,0.21035356003369943,-1.5722589237676072,240.5,-1.0246885007669846,237.8000030517578,-1.1546083374416642,240.5,0.21035356003369943
5726,2023-03-22,240.80999755859372,248.27999877929688,240.5399932861328,245.44000244140625,1151800.0,-0.023795991938846184,-1.994191640448377,-1.0945649076355413,61.39713934772357,53.77685490285339,-7.009165290009804,-8.089281801274097,5.375377541775805,13.47615669843745,21.21532171500483,7.7400054931640625,-1.5626119698053174,7.225997924804659,-3.873422417001649,18.325418266610967,1.676287753901505,12.775708095707813,-14.32128691620619,55.482707007585574,-9.33969204826532,5.54971017090316,3,-5.345001220703097,-5.345001220703097,13.43250274658206,21.154998779296903,60.4100036621094,2,0.23504010081534843,-1.147239531814111,246.67999267578125,-1.5722589237676072,240.5,-1.0246885007669846,237.8000030517578,0.23504010081534843
5727,2023-03-23,244.47000122070312,247.30999755859372,242.2899932861328,244.1199951171875,1734900.0,0.015198719734295318,-1.5037366818873525,-0.07559519101479033,59.61154535504966,57.153102169922256,-9.137470617676172,-11.589777618462648,0.8838639863367348,9.960197214664333,20.316432378030374,6.5,-0.47368988959954095,10.407501220703125,-1.7093015040133253,22.524303945419575,4.349099858344914,16.465902583061336,-16.237987527362833,68.30286019679,7.2292947903834275,6.058401362358221,3,-9.0050048828125,-9.0050048828125,9.039997100830078,17.4949951171875,58.54998779296875,3,0.22804433968022897,-1.994191640448377,240.80999755859372,-1.147239531814111,246.67999267578125,-1.5722589237676072,240.5,0.22804433968022897
5728,2023-03-24,256.42001342773443,257.45999145507807,248.0,248.0,3269600.0,0.04888130301207405,-1.2470252657598107,24.056761705467075,67.4317189482262,60.10387697456087,-18.017376184762753,-22.705818773770403,-11.408429757077187,-1.814258587905158,19.508080713334973,12.989990234374943,1.195681665950758,21.089012908935615,5.4888664064836235,36.68915941138761,13.28893965770962,28.88908616016161,-26.584160927517615,94.76871946609617,35.12095673111402,7.800073251225994,3,-12.830017089843835,-16.365020751953182,-3.9575119018555256,5.544982910156193,44.79998779296869,4,0.1717493788360449,-1.5037366818873525,244.47000122070312,-1.994191640448377,240.80999755859372,-1.147239531814111,246.67999267578125,0.1717493788360449
5729,2023-03-27,252.57000732421875,259.01998901367193,251.88999938964844,257.510009765625,1682700.0,-0.015014452468238071,-1.2634821908651162,-0.5866976916134745,67.74926921107003,61.83114924426994,-11.489330273800476,-18.14560232697471,-7.8551415335019215,2.153814531124823,19.04178087382594,7.129989624023494,2.986442442677543,16.1975067138672,-1.0839124122798296,33.47892584001423,7.55679715079367,24.838216276940727,-19.9717409285158,65.09749361120609,4.13352631624435,8.640709563073516,3,-8.200012207031222,-11.735015869140568,-3.2900123596191406,9.244987487792969,52.489990234375,0,0.16787422364863924,-1.2470252657598107,256.42001342773443,-1.5037366818873525,244.47000122070312,-1.994191640448377,240.80999755859372,0.16787422364863924
5730,2023-03-28,249.4900054931641,253.3699951171875,248.5,253.0,1179500.0,-0.012194646006011833,1.2917706362399337,0.7105248526631768,64.31238731868619,63.52397885861199,-6.908125588855711,-14.211162947423588,-5.176951202558541,5.328944778705761,18.077520689271537,4.8699951171875,5.339238154112508,12.112504577636741,-5.785972112028446,30.01098126730193,3.1632662328041476,21.061742922469335,-13.721132383304877,48.4308131830023,-12.891479011423698,8.949238344832594,3,-4.230010986328125,-8.655014038085909,-1.3250007629394815,11.359992980957003,53.719985961914034,1,0.1822517333791951,-1.2634821908651162,252.57000732421875,-1.2470252657598107,256.42001342773443,-1.5037366818873525,244.47000122070312,0.1822517333791951
5731,2023-03-29,250.75999450683597,251.5500030517578,246.6300048828125,250.0,1538200.0,0.005090340236922453,3.2051058002673534,-0.21652299037956738,67.60271477110004,64.21386063177751,-6.234538897076135,-14.37273260865652,-6.933512683396401,4.333762305764736,16.674853726048294,4.9199981689453125,7.181373533322329,12.210993957519548,-5.983158608791001,30.405146523830098,3.1139176743642736,21.308070240674823,-12.200987488519218,50.62763528839847,-16.850598463777366,9.097076283155282,3,-3.120002746582003,-9.925003051757784,-4.794994354248075,8.220001220703097,54.120010375976534,2,0.18009259814235357,1.2917706362399337,249.4900054931641,-1.2634821908651162,252.57000732421875,-1.2470252657598107,256.42001342773443,0.18009259814235357
5732,2023-03-30,251.3000030517578,254.1999969482422,248.2899932861328,254.0500030517578,1908900.0,0.0021534876246263046,2.8754277480938946,-3.6184472062158584,72.21757010166816,65.90817713485173,-5.67862716264338,-13.859108221549889,-7.7904106463130915,4.105466622699936,15.118094848839675,5.910003662109375,8.159312587867475,11.631002044677729,-6.818221907350392,30.08022599670585,2.4063900686636828,20.855614020691775,-10.28567819399845,37.69172034138334,-35.507312389572526,9.224611976014057,3,-3.000007629394503,-10.46501159667963,-5.875,7.67999267578125,51.78999328613281,3,0.19864702571716153,3.2051058002673534,250.75999450683597,1.2917706362399337,249.4900054931641,-1.2634821908651162,252.57000732421875,0.19864702571716153
5733,2023-03-31,255.47000122070312,256.739990234375,252.07000732421875,253.22000122070312,1575200.0,0.016593705206149334,-1.0527452479643715,-0.8181818181818182,72.73772029887067,67.02637087990102,-7.9104094019940305,-17.293312900059192,-12.111259870536003,0.1893297063690511,14.783288871851619,5.4399871826171875,9.6058318686988,14.770999908447266,-4.815241200522678,34.35724101741724,4.977879353962294,24.564120462932237,-12.294996664234247,71.34792300397756,-6.039738954553073,9.793120554484986,3,-5.690010070800753,-14.635009765624943,-11.647502899169922,3.0399932861328125,46.079986572265625,4,0.18612748097922394,2.8754277480938946,251.3000030517578,3.2051058002673534,250.75999450683597,1.2917706362399337,249.4900054931641,0.18612748097922394
5734,2023-04-03,253.52999877929688,254.44000244140625,250.00999450683597,254.3000030517578,1554700.0,-0.007593856155855505,7.438085826805927,-0.34222412109375,66.49195225293893,66.61689084503705,-4.389310598448446,-14.63230348021753,-10.485417273165012,2.329781565259509,14.600318370450871,5.460006713867159,10.01757974513933,11.896997833251959,-8.28728807345658,32.08128373996047,1.8048548798977038,21.989140786606214,-8.453596087963632,68.24929667596382,-6.336609085024008,10.092142953354255,4,-3.750007629394503,-12.695007324218693,-11.887500762939453,3.5349960327148438,49.05999755859375,0,0.18810398245188087,-1.0527452479643715,255.47000122070312,2.8754277480938946,251.3000030517578,3.2051058002673534,250.75999450683597,0.18810398245188087
5735,2023-04-04,254.7100067138672,256.23001098632807,253.1100006103516,253.5800018310547,1354800.0,0.004654312863376475,-2.014492112634528,-1.4675306660325387,68.52554324822907,67.40893572287099,-4.817036853287902,-14.67446919218466,-11.946882810676499,1.385146269205734,14.028685594890655,3.1200103759764772,10.967808036865051,11.877005767822254,-8.42633549354224,32.18034702918675,1.7253351371400072,22.0286763985045,-7.960373663853289,79.92100433464942,6.694595375861454,10.151670630682245,4,-4.055015563964815,-13.875015258789006,-13.287506103515625,2.3549880981445312,48.75999450683594,1,0.19767574699681156,7.438085826805927,253.52999877929688,-1.0527452479643715,255.47000122070312,2.8754277480938946,251.3000030517578,0.19767574699681156
5736,2023-04-05,257.989990234375,258.8900146484375,253.75,254.22999572753903,1366300.0,0.012877324934439827,-1.177978786340757,3.3274143891109684,66.69848373599987,68.19637332075435,-6.0388018067295945,-16.691631573437206,-15.540489619216942,-1.5650323761421419,13.363580133027236,5.1400146484375,11.596877332734408,13.81198959350587,-6.777878117840999,34.40185730485274,3.517055737832436,24.106923449179305,-9.767914468722125,91.50922075248711,19.624394882531945,10.294933855673428,4,-5.164993286132784,-17.154998779296818,-16.757484436035156,-1.0749893188476562,47.279998779296875,2,0.17527812292105716,-2.014492112634528,254.7100067138672,7.438085826805927,253.52999877929688,-1.0527452479643715,255.47000122070312,0.17527812292105716
5737,2023-04-06,256.89999389648443,259.32998657226557,255.2400054931641,258.32998657226557,1026500.0,-0.004224955925229312,1.384833709984548,-0.3803177566300422,68.81401981057579,68.34996230545985,-3.3527668673339406,-14.092954123130227,-14.326114677865348,-0.49518702427008066,13.366252712640819,4.089981079101477,11.294578676843656,11.305493927002004,-8.651501147012766,31.262489001016775,1.3269963899946333,21.283991464009375,-7.382168541069262,73.92709501551356,2.5570626893803166,9.978497537007383,4,-3.9199981689453978,-15.910003662109432,-17.257492065429744,-1.2149963378906818,51.14999389648432,3,0.18676532552064273,-1.177978786340757,257.989990234375,-2.014492112634528,254.7100067138672,7.438085826805927,253.52999877929688,0.18676532552064273
5738,2023-04-10,258.94000244140625,259.1099853515625,252.0399932861328,255.6000061035156,1160800.0,0.007940866459279938,2.8424265041257204,-2.335673737675736,68.40319380730801,68.42262059393074,-5.585051022715049,-14.166526133223414,-16.433081091853182,-2.6589714150986765,12.562690498894208,7.0699920654296875,12.017001967269493,11.636002349853527,-6.584860722479448,29.85686542218653,2.525570813687011,20.746433886020014,-8.048474515632023,95.81561735115767,25.11500802386891,9.1104315361665,4,-5.960006713867216,-17.95001220703125,-21.207500457763672,-9.060005187988281,47.66998291015625,0,0.1705027940071746,1.384833709984548,256.89999389648443,-1.177978786340757,257.989990234375,-2.014492112634528,254.7100067138672,0.1705027940071746
5739,2023-04-11,262.76998901367193,263.6199951171875,259.17001342773443,259.60000610351557,1620600.0,0.014791019294642771,-1.208445030063493,0.9490977203161665,66.84816370459755,68.70437352569867,-8.734543349192734,-16.064373771024947,-20.180838244917425,-6.501664779620739,12.411020969313071,4.67999267578125,12.819463721398705,13.716489410400442,-3.2899769015731977,30.72295572237408,5.213256254413636,22.219722566387276,-10.72999572753912,92.65970665707441,24.130986655406204,8.503233155986825,4,-7.644989013671932,-19.634994506835994,-25.797489166259822,-13.739997863769645,45.45001220703119,1,0.14758153670767582,2.8424265041257204,258.94000244140625,1.384833709984548,256.89999389648443,-1.177978786340757,257.989990234375,0.14758153670767582
5740,2023-04-12,261.76998901367193,265.89999389648443,261.42001342773443,265.0,1154200.0,-0.0038056096274676765,-1.2799102324173455,-1.018936403719837,74.44028576064778,69.46410363564843,-6.492162259886271,-13.6794056145701,-18.946376816817065,-5.595999653972626,12.897061907185,4.47998046875,12.005319120619674,11.391989898681686,-5.2194095280424335,28.003389325405834,3.0862901853196263,19.697689612043746,-9.72999572753912,70.20198628470533,0.022081893817187392,8.305699713362069,4,-4.674995422363338,-17.4949951171875,-24.84748840332037,-12.739997863769645,50.46002197265619,2,0.1559384537472197,-1.208445030063493,262.76998901367193,2.8424265041257204,258.94000244140625,1.384833709984548,256.89999389648443,0.1559384537472197
5741,2023-04-13,266.5599975585937,266.70001220703125,262.8699951171875,264.0,1444500.0,0.01829853973318385,1.697169628849584,-0.7925662078022658,75.09655923224142,69.78399131682322,-9.840029331194273,-16.779499251979104,-23.55297295255076,-10.435244817351531,13.24730656585659,4.930023193359318,11.57523506113347,14.56299819946284,-1.7094630840151126,30.83545948294079,6.426767557723849,22.6992288412018,-12.02520416259759,99.04492177538762,27.445007956140046,8.136230641738972,4,-8.2049942016601,-21.88499450683588,-29.63749694824213,-17.530006408691406,47.04998779296881,3,0.13846790216148652,-1.2799102324173455,261.76998901367193,-1.208445030063493,262.76998901367193,2.8424265041257204,258.94000244140625,0.13846790216148652
5742,2023-04-14,267.01998901367193,268.39999389648443,264.57000732421875,265.54000854492193,1319600.0,0.001725658235636418,-1.239769421590807,0.5781179219416956,66.29763094551038,69.06842583311652,-8.756476197400787,-15.969578224970121,-23.997733857031932,-10.906052183432848,14.741360137501056,3.829986572265682,11.650834036803104,13.696990203857467,-2.9486064327003305,30.342586840415294,5.374191885578568,22.019788522136366,-10.052151855468821,91.56476264469504,21.9497554942576,8.322798318278911,4,-7.814994812011719,-21.4949951171875,-30.09748840332037,-17.989997863769645,46.60000610351557,4,0.14324770269555165,1.697169628849584,266.5599975585937,-1.2799102324173455,261.76998901367193,-1.208445030063493,262.76998901367193,0.14324770269555165
5743,2023-04-17,268.8900146484375,268.94000244140625,265.82998657226557,266.989990234375,1231000.0,0.007003317023842159,2.110015869140682,1.283817222038931,76.71906148980514,70.20477130387945,-9.524258511300957,-16.222741969584774,-26.143514997383306,-12.797525347442217,16.33831188006217,3.110015869140682,11.512305009534401,14.012515258789051,-2.3334136330392994,30.3584441506174,5.8395508128748475,22.185479704703226,-9.635746142578114,99.48835364196624,28.09147967606664,8.172964445914182,4,-8.400016784667969,-23.095016479492188,-31.967514038085938,-19.860023498535213,32.54998779296875,0,0.14563565402654044,-1.239769421590807,267.01998901367193,1.697169628849584,266.5599975585937,-1.2799102324173455,261.76998901367193,0.14563565402654044
5744,2023-04-18,269.27999877929693,270.23001098632807,266.45001220703125,270.0,2632800.0,0.001450348133489987,5.406651666796497,-0.3789431416639598,85.52962260646518,72.09411345479457,-8.320103588346683,-15.121327846754298,-26.60988855673068,-13.178805158000557,18.079957585825156,3.779998779296818,11.137426070833044,12.963499450683628,-3.1182305710195806,29.045229472386836,4.922634439832052,21.004364461535232,-8.088583486328162,89.2166575448769,14.298619178852974,8.040865010851604,4,-8.144996643066463,-22.839996337890682,-32.90249633789068,-20.79500579833993,33.20001220703119,1,0.13862888718616406,2.110015869140682,268.8900146484375,-1.239769421590807,267.01998901367193,1.697169628849584,266.5599975585937,0.13862888718616406
5745,2023-04-19,298.57000732421875,304.8399963378906,292.0,292.0,6178200.0,0.1087715711441608,-2.9086703269139655,-9.124994701819057,92.7868300861643,74.99281860481284,-34.34615859251244,-42.503732402947435,-55.45375300445855,-42.330417078172104,20.10745101268642,35.55999755859369,11.179376393269365,39.65900726318358,15.43929937331211,63.87871515305508,27.549153318247818,51.76886120811932,-35.57087289257811,85.06078429519086,6.77811173643282,12.109853944935749,4,-20.13001251220703,-31.290008544921875,-62.925010681152344,-50.45501708984375,5.199981689453125,2,0.03232070757196115,5.406651666796497,269.27999877929693,2.110015869140682,268.8900146484375,-1.239769421590807,267.01998901367193,0.03232070757196115
5746,2023-04-20,297.4100036621094,302.2300109863281,296.760009765625,298.9599914550781,2809100.0,-0.0038851982237108063,-2.838630230864779,-0.23591873136200217,90.81252976327954,77.4370974884466,-30.18014598348458,-38.879347643212895,-53.983416841355506,-41.06210649903608,22.50646853357959,5.470001220703125,12.078420875975809,35.66900329589845,7.456756455686275,63.881250136110594,21.562879875792362,49.775126716004536,-30.959991455078125,81.5495537551333,-1.7904525867907495,14.106123420106075,4,-18.970008850097656,-30.1300048828125,-63.252506256103516,-49.295013427734375,9.489990234375,3,0.049830224746091334,-2.9086703269139655,298.57000732421875,5.406651666796497,269.27999877929693,2.110015869140682,268.8900146484375,0.049830224746091334
5747,2023-04-21,300.2200012207031,300.8800048828125,296.5,297.8699951171875,2180200.0,0.009448228116046176,1.3869149086554853,-1.516144910415436,90.58588430667044,79.90184087726465,-29.27785733122505,-39.31420487482353,-56.308309725554636,-43.7572151328547,25.018492639116424,4.3800048828125,13.006931733001522,35.691500854492176,3.87751977963876,67.50548192934562,19.78451031706544,51.598491391918884,-26.09199218750001,88.15689833213382,3.1636555734601046,15.906990537426719,4,-18.214996337890625,-32.05000305175781,-66.06250381469727,-52.105010986328125,6.850006103515625,4,0.04460057316772814,-2.838630230864779,297.4100036621094,-2.9086703269139655,298.57000732421875,5.406651666796497,269.27999877929693,0.04460057316772814
5748,2023-04-24,300.4599914550781,303.1000061035156,297.7300109863281,299.1099853515625,2154600.0,0.0007993812317605986,-1.613165026916651,0.5744691903123174,93.91727410534887,82.90951981068145,-25.712846614904493,-38.03577569191543,-55.89985324611084,-43.83999649150405,26.36010252375248,5.3699951171875,14.08041723887203,33.7294921875,-1.6212708338291009,69.0802552088291,16.054110676835478,51.40487369816455,-20.18958496093751,88.59076141349149,1.4184045539141152,17.675381510664543,4,-17.329986572265625,-29.909996032714844,-65.2349967956543,-52.345001220703125,7.3800048828125,0,0.04379952085593053,1.3869149086554853,300.2200012207031,-2.838630230864779,297.4100036621094,-2.9086703269139655,298.57000732421875,0.04379952085593053
5749,2023-04-25,294.9700012207031,301.57000732421875,292.9100036621094,299.8299865722656,2431200.0,-0.018271950976860074,1.076732800070256,-3.5999728733865317,84.86319012422422,84.06762029552327,-16.95828885313699,-30.784766100659795,-49.846980605418764,-38.16181111133659,27.2886882124881,8.660003662109375,15.205144506453053,26.11950225830077,-10.710191379091384,62.949195895692924,7.704655439604721,44.53434907699685,-9.785676757812496,23.130857225704172,-62.27536812945016,18.414846818696073,4,-11.115005493164062,-23.76000213623047,-60.285003662109375,-46.855010986328125,15.57000732421875,1,0.02193443805786255,-1.613165026916651,300.4599914550781,1.3869149086554853,300.2200012207031,-2.838630230864779,297.4100036621094,0.02193443805786255
5750,2023-04-26,294.9599914550781,296.95001220703125,291.0199890136719,293.0299987792969,1649600.0,-3.393485976055377e-05,1.0067644325105856,-0.39711903147213223,83.93611198107659,85.04979282317163,-13.125449323935413,-28.66317307732504,-49.258086042687495,-38.14681349442583,28.747990545551083,5.930023193359375,16.42672303264112,23.835993194580055,-13.570806056354286,61.2427924455144,5.132593569112885,42.539392820047226,-5.844532617187497,32.615868107660205,-49.86954419400554,18.70339962546717,4,-10.254989624023438,-22.269996643066406,-61.40749740600586,-46.845001220703125,17.220001220703125,2,0.02549504932568225,1.076732800070256,294.9700012207031,-1.613165026916651,300.4599914550781,1.3869149086554853,300.2200012207031,0.02549504932568225
5751,2023-04-27,295.9200134277344,296.30999755859375,290.6700134277344,295.4100036621094,1487100.0,0.0032547531884590253,7.744310385616276,0.26425476740141046,85.90357034146646,87.22823053383343,-10.597184591903726,-27.475111892822156,-49.48589085183272,-39.16167941714667,30.580058626343902,5.639984130859375,17.73786173424105,22.538014221191418,-15.144047258053035,60.22007570043587,3.696983481569191,41.379044960813644,8.91998291015625,42.23654942475682,-39.62407361502102,18.84103073962223,4,-10.58502197265625,-23.230018615722656,-60.91001892089844,-47.805023193359375,21.569976806640625,3,0.026527356142657554,1.0067644325105856,294.9599914550781,1.076732800070256,294.9700012207031,-1.613165026916651,300.4599914550781,0.026527356142657554
5752,2023-04-28,301.2200012207031,301.57000732421875,296.760009765625,297.6199951171875,1940400.0,0.017910203948618753,1.237198640199286,7.0587003350885595,86.70138394023218,88.33737747276976,-11.773873345000595,-30.402199857095866,-54.0956142337879,-44.45048251912334,32.29246977714042,5.649993896484375,19.17508217207694,25.34200210571288,-12.791955239683546,63.475959451109276,6.275023433014667,44.40898077841109,3.336595458984391,84.87525349491537,4.582392982983208,19.066978672698202,4,-15.574996948242188,-27.655006408691406,-65.7550048828125,-53.105010986328125,14.5,4,0.01885662523326115,7.744310385616276,295.9200134277344,1.0067644325105856,294.9599914550781,1.076732800070256,294.9700012207031,0.01885662523326115
5753,2023-05-01,303.0199890136719,308.4599914550781,300.260009765625,301.0,1440300.0,0.005975658275261475,-3.6857446789958757,0.5611071080405204,86.21557917489967,88.41359486926248,-9.189798694007322,-29.995073273420644,-55.02157300752634,-46.18830836392624,33.92399748960657,8.199981689453125,20.462082216318947,24.76449050903318,-13.937053072446929,63.46603409051332,5.413718718293126,44.115262299773235,-12.3499755859375,69.4209715546315,-8.92308013762387,19.350771790740065,5,-3.454986572265625,-25.474990844726562,-67.55499267578125,-54.904998779296875,4.220001220703125,0,0.013365515336891232,1.237198640199286,301.2200012207031,7.744310385616276,295.9200134277344,1.0067644325105856,294.9599914550781,0.013365515336891232
5754,2023-05-02,301.2200012207031,302.8900146484375,297.6300048828125,300.7099914550781,1688400.0,-0.0059401618976612225,1.7324466145626913,0.25248145518272874,84.99203088896732,87.54750606957391,-2.6626670811127724,-25.75979901211514,-52.310154224377555,-44.281546348004895,35.84798059787077,5.389984130859375,22.62998844376483,20.580002593994152,-17.58003779198765,58.74004297997598,1.4999824010032512,39.66002278698505,-10.19418823242188,59.3029838302953,-19.241872716389445,19.08002019299091,5,-1.654998779296875,-23.675003051757812,-59.39750671386719,-54.19000244140619,9.600006103515625,1,0.021977276045281657,-3.6857446789958757,303.0199890136719,1.237198640199286,301.2200012207031,7.744310385616276,295.9200134277344,0.021977276045281657
5755,2023-05-03,305.05999755859375,307.760009765625,302.239990234375,302.989990234375,1522400.0,0.01274814528360979,-2.09244157220769,4.058760172331259,84.73476350796972,86.87219870787283,-6.129865222655781,-27.019602302114492,-55.00347856804558,-48.01770077650514,37.746594601286446,6.540008544921875,24.670490471007838,21.902499389648426,-15.69400668839819,59.49900546769507,3.1042463506250897,40.70075242867176,-13.685501000976558,80.88815010755786,4.732495773271893,18.798253039023322,5,-5.4949951171875,-27.514999389648438,-62.45750427246088,-60.99000549316406,7.70001220703125,2,0.01796371543363562,1.7324466145626913,301.2200012207031,-3.6857446789958757,303.0199890136719,1.237198640199286,301.2200012207031,0.01796371543363562
5756,2023-05-04,303.2099914550781,304.989990234375,300.7900085449219,303.5299987792969,1402200.0,-0.00606440083367632,1.5925891040614875,-0.1545923632610939,81.85179017485427,85.9017438043377,-3.766720958573785,-22.775855596937447,-52.00368871206399,-46.13838282009726,39.33159540376228,4.269989013671875,26.706260667263848,17.791493225097668,-18.859258572741965,54.44224502293733,-0.5338826738221769,36.11686912401751,-11.493784999511718,55.12813490355648,-18.29026304132416,18.32537589891983,5,-3.644989013671875,-25.664993286132812,-60.16249847412104,-59.43998718261719,10.430023193359375,3,0.029583461869633343,-2.09244157220769,305.05999755859375,1.7324466145626913,301.2200012207031,-3.6857446789958757,303.0199890136719,0.029583461869633343
5757,2023-05-05,304.8800048828125,305.4800109863281,301.260009765625,303.3299865722656,1225300.0,0.005507778354268966,2.0690577386170697,-4.843696357047492,81.78766962300728,84.55400997296641,-5.259265609519844,-21.78389519087466,-52.524327533497484,-47.74640269029766,40.95916728912346,4.220001220703125,24.973100922961066,17.062506103515602,-17.974045378926633,52.09905758595781,-0.45576963770548673,34.58078184473669,-12.828922727255872,66.94375797811635,-3.0457287176620724,17.518275741221107,5,-5.31500244140625,-26.50501251220703,-60.64251327514643,-61.11000061035156,10.57000732421875,4,0.04136048658359681,1.5925891040614875,303.2099914550781,-2.09244157220769,305.05999755859375,1.7324466145626913,301.2200012207031,0.04136048658359681
5758,2023-05-08,303.0899963378906,304.6000061035156,301.010009765625,304.5400085449219,1048900.0,-0.005871190357694678,3.5732224079617465,-0.9354806953987911,79.14152031278275,83.91826888280625,-3.416208846338577,-17.409270890220455,-49.457931122347816,-45.9559134352977,43.27476663166245,3.8699951171875,23.342838063686656,13.06499786376952,-19.80728450248779,45.93728023002683,-3.3711433193591347,29.501139046898174,-10.710735996343544,53.89919865035849,-13.09397490627402,16.436141183128644,5,-3.524993896484375,-23.855003356933594,-58.522502899169865,-59.31999206542969,19.980010986328125,0,0.041670807467800275,2.0690577386170697,304.8800048828125,1.5925891040614875,303.2099914550781,-2.09244157220769,305.05999755859375,0.041670807467800275
5759,2023-05-09,301.54998779296875,303.0799865722656,300.3299865722656,303.0799865722656,1122200.0,-0.00508102729726867,2.5947741099032613,1.0551626888916952,54.92395820726935,80.6946962412721,-0.9439379573950646,-13.507536728247487,-46.655357636502856,-44.550514752045956,45.09726643087081,2.760009765625,21.49253593804582,9.58598937988279,-21.01357520486681,40.18555396463239,-5.713792912492011,24.88577167225759,-8.849112829151068,16.41988441965441,-46.29313629096511,15.299782292374797,5,-1.9849853515625,-22.31499481201172,-56.24249649047846,-57.77998352050781,26.720001220703125,1,0.018869184784423787,3.5732224079617465,303.0899963378906,2.0690577386170697,304.8800048828125,1.5925891040614875,303.2099914550781,0.018869184784423787
5760,2023-05-10,302.5899963378906,304.04998779296875,300.5299987792969,303.1000061035156,1274000.0,0.0034488760969073606,1.921185260225402,0.33333998204846915,58.593215259186664,77.66021234324101,-0.880393075890197,-11.945041183554054,-46.31892558497242,-45.70304801195323,46.77525171289614,3.519989013671875,19.439014861816304,8.584997558593727,-18.812671969942926,35.98266708713038,-5.113837205674599,22.283832322862054,-9.573939044247709,43.88347673564199,-15.767446851732302,13.698834764268314,5,0.0200042724609375,-22.340003967285156,-57.282505035400334,-60.28999328613281,26.769989013671875,2,0.027198556085568537,2.5947741099032613,301.54998779296875,3.5732224079617465,303.0899963378906,2.0690577386170697,304.8800048828125,0.027198556085568537
5761,2023-05-11,303.4700012207031,304.19000244140625,300.4100036621094,302.0,1305100.0,0.0029082418237971197,1.5979340359708458,-2.8823001436093825,55.76036417686984,74.22232125842298,-0.6445915558969659,-10.454044799622693,-45.71747487559412,-46.478441264519006,48.45437468292532,3.779998779296875,18.18901015918766,7.61950225830077,-16.805438251330372,32.04444276793191,-4.592967996514801,19.83197251311634,-10.145065243831482,60.9708691839105,4.722281635994044,12.212470254815575,5,-0.4250030517578125,-23.220008850097656,-57.725009918212834,-61.16999816894531,24.3599853515625,3,0.03061260917900599,1.921185260225402,302.5899963378906,2.5947741099032613,301.54998779296875,3.5732224079617465,303.0899963378906,0.03061260917900599
5762,2023-05-12,305.2699890136719,305.95001220703125,303.0899963378906,304.2799987792969,950200.0,0.0059313532992661955,1.4340181284575229,0.6734621852228612,58.078593219504995,71.09598948560135,-2.022344331749423,-9.740933297997799,-46.035159936207776,-48.12045469641589,50.072100326186856,2.860015869140625,17.19169098796658,7.506990051269554,-13.105318630642046,28.119298733181154,-2.799164289686246,17.813144392225354,-11.64235192723612,87.89999837095522,34.265993393412884,10.306154340955795,5,-2.574981689453125,-25.019996643066406,-58.43999481201166,-62.96998596191406,18.470001220703125,4,0.027418435928828755,1.5979340359708458,303.4700012207031,1.921185260225402,302.5899963378906,2.5947741099032613,301.54998779296875,0.027418435928828755
5763,2023-05-15,308.04998779296875,308.2799987792969,304.8500061035156,305.010009765625,1308500.0,0.009106688765178284,-1.041671207992734,3.070715166461159,74.16846452532585,69.8933710007523,-4.485501603630723,-9.946714973010046,-47.46245071148928,-50.666110607509495,51.773704119265275,3.42999267578125,16.07725575516588,8.328990173339832,-7.655326283830675,24.31330663051034,0.33683194475457867,16.321148401925086,-14.125703619160163,97.10678448864901,37.977909089980855,7.9921582285852635,5,-3.7449951171875,-27.79999542236328,-61.06499481201172,-65.74998474121094,19.57000732421875,0,0.024022154544073082,1.4340181284575229,305.2699890136719,1.5979340359708458,303.4700012207031,1.921185260225402,302.5899963378906,0.024022154544073082
5764,2023-05-16,306.6099853515625,308.3599853515625,306.1000061035156,306.6700134277344,811900.0,-0.004674573927832881,-3.185198790584645,-0.019746220410785633,70.44574484152616,68.30570226003636,-2.45912894791212,-5.867478287783456,-44.65793890729094,-49.01037344341523,53.41563499196283,2.259979248046875,14.312877791632786,5.022488403320324,-2.443146784002977,12.488123590643625,1.2896708096586735,8.755305996981974,-12.39498703212854,77.98737068386403,14.864291780628449,3.7328175936616526,5,-2.2649993896484375,-22.79498291015625,-59.62499237060547,-64.30998229980469,20.6500244140625,1,0.053683907110145146,-1.041671207992734,308.04998779296875,1.4340181284575229,305.2699890136719,1.5979340359708458,303.4700012207031,0.053683907110145146
5765,2023-05-17,308.2200012207031,308.7799987792969,303.9599914550781,307.510009765625,1261600.0,0.005251022295619467,4.2678062202951725,-11.827656329435689,71.1049787403389,67.11161210064574,-3.993744055893103,-7.080493319146569,-44.72313868773597,-50.46271926643294,52.55415082851569,4.82000732421875,12.526361348983642,6.150004577636707,-1.7303289278152647,14.03033808308868,2.2098378249107213,10.090171330362693,-13.72010303855626,93.30946373619963,26.406549426936948,3.9401667527259794,5,-3.665008544921875,-23.1199951171875,-59.090003967285156,-65.08500671386719,16.94000244140625,2,0.06505089777938133,-3.185198790584645,306.6099853515625,-1.041671207992734,308.04998779296875,1.4340181284575229,305.2699890136719,0.06505089777938133
5766,2023-05-18,312.2300109863281,312.6499938964844,307.0400085449219,307.8699951171875,1391600.0,0.013010219160805248,1.1576942714782885,6.140941328175371,69.76659836290119,65.77593751618952,-7.364125074422418,-10.459565250952096,-47.122135015095296,-54.24942375571425,51.75782479105102,5.6099853515625,10.982342988385653,9.419013977050781,0.6470239518006906,18.191004002300872,5.0330189644257075,13.805008989675855,-17.158908780295235,95.60687220282065,29.69769605329776,4.3859950126250515,5,-5.740020751953125,-24.470016479492188,-61.54501724243161,-67.9550170898437,17.78997802734375,3,0.05486331794666732,4.2678062202951725,308.2200012207031,-3.185198790584645,306.6099853515625,-1.041671207992734,308.04998779296875,0.05486331794666732
5767,2023-05-19,313.6099853515625,315.20001220703125,311.4200134277344,313.0,1370800.0,0.0044197364656750615,-1.0053264688263959,0.13990438793580132,69.30365910236341,64.68284182614292,-8.242287531391582,-11.367793973791436,-46.76060570517285,-55.38063282280319,51.03463186954633,3.779998779296875,9.206139859202949,10.129489135742176,0.21997856251988424,20.038999708964468,5.17473384913103,15.084244422353322,-17.4841496441025,85.85387971643684,19.54667672843553,4.95475528661115,5,-5.8449859619140625,-23.7249755859375,-62.0949821472168,-68.93498229980469,19.370025634765625,4,0.045342947880828044,1.1576942714782885,312.2300109863281,4.2678062202951725,308.2200012207031,-3.185198790584645,306.6099853515625,0.045342947880828044
5768,2023-05-22,313.6199951171875,317.80999755859375,312.57000732421875,312.8299865722656,1046200.0,3.191787918921385e-05,-7.000186371578335,1.2951270762457474,74.18091274059033,66.82250344095638,-7.377343009233186,-10.900197137244334,-44.86994035335954,-55.16021049538847,50.23827150372022,5.239990234375,7.6728031828204735,9.481498718261719,-1.2934146719935598,20.256412108516997,4.0940420231340795,14.868955413389358,-15.96822528976179,69.74728812326893,2.448591342822553,5.387456695127628,5,-4.5099945068359375,-21.800003051757812,-61.25500106811518,-68.09500122070307,24.8699951171875,0,0.03226833516595784,-1.0053264688263959,313.6099853515625,1.1576942714782885,312.2300109863281,4.2678062202951725,308.2200012207031,0.03226833516595784
5769,2023-05-23,301.44000244140625,311.9200134277344,297.8299865722656,311.2300109863281,1631200.0,-0.03883678612784258,1.5228307820085842,-12.392281840305944,44.673350948127364,65.27585185083866,5.347784185452326,1.8860642099022016,-30.989298197219398,-42.781228495683536,49.28055804543615,15.790008544921875,5.678383422828176,-3.0219940185546648,-12.996663233083325,6.952675195973995,-8.009328625818966,1.965340588709637,16.3699951171875,18.068137558136872,-45.5489302132696,4.987334607264326,5,6.3799896240234375,-9.30999755859375,-48.29750442504883,-55.64500427246094,40.5,1,0.08684976268493139,-7.000186371578335,313.6199951171875,-1.0053264688263959,313.6099853515625,1.1576942714782885,312.2300109863281,0.08684976268493139
5770,2023-05-24,302.4800109863281,303.6499938964844,299.20001220703125,300.010009765625,1192600.0,0.0034501344761765917,-1.176032114370136,-0.25229816801174565,48.89963897854112,64.51354905102437,4.7947530247526515,1.5160517287785638,-30.523292971649596,-43.71221846586002,48.60488899593687,4.449981689453125,3.906616093124171,-2.3579864501953125,-11.342291546819865,6.62631864642924,-6.850138998507589,2.134166098116964,15.329986572265625,23.2733826685301,-39.70656472523302,4.492152548312274,5,5.3399810791015625,1.7599945068359375,-48.692508697509766,-56.040008544921875,33.54998779296875,2,0.0819227647423515,1.5228307820085842,301.44000244140625,-7.000186371578335,313.6199951171875,-1.0053264688263959,313.6099853515625,0.0819227647423515
5771,2023-05-25,303.7699890136719,305.239990234375,297.3800048828125,299.95001220703125,1672900.0,0.004264671979934853,1.3254465918171106,1.5465485501068732,48.307387038920844,63.427859475403906,3.9692079263430173,0.8899564601408656,-30.225754919631186,-44.8456100991923,47.851962894819856,7.8599853515625,4.177713177091448,-1.4605072021484489,-9.433334122106373,6.512319717809476,-5.446920662127411,2.5259062578305134,13.640408325195324,31.27746657704085,-29.912200781239665,3.9864134599789653,5,3.82501220703125,0.4700164794921875,-30.909992218017578,-40.024993896484375,30.120025634765625,3,0.07041516746894572,-1.176032114370136,302.4800109863281,1.5228307820085842,301.44000244140625,-7.000186371578335,313.6199951171875,0.07041516746894572
5772,2023-05-26,306.8999938964844,307.8599853515625,302.760009765625,302.760009765625,1440600.0,0.010303864752984726,-1.4637657656329472,1.083772059469694,55.58159539044254,61.3626517937502,1.223386902589482,-1.889579025054445,-31.902885547773053,-47.80370884844649,46.8278923512067,5.0999755859375,4.3473347149682695,1.385498046875,-6.387984404641429,9.15898049839143,-2.5012431788832146,5.272239272633215,9.70918774414065,46.59810292030772,-14.87290228784898,3.886741225758205,5,0.69500732421875,-2.6599884033203125,-34.03999710083008,-43.154998779296875,23.240020751953125,4,0.07533397059950975,1.3254465918171106,303.7699890136719,-1.176032114370136,302.4800109863281,1.5228307820085842,301.44000244140625,0.07533397059950975
5773,2023-05-30,307.07000732421875,313.1300048828125,305.9700012207031,308.8800048828125,1804700.0,0.0005539701241952244,-2.5710654490106544,-0.4371991537605319,58.4249357230689,60.02700633614384,1.0054815991056785,-1.8346832565453042,-30.501051741554306,-47.86885865976615,45.55560252894354,7.160003662109375,4.611246633257906,1.3530105590820085,-6.357615177577486,9.063636295741503,-2.5023023092477388,5.208323427411756,8.770007246093769,61.523825024801596,-5.412619985439889,3.8553128683297504,5,0.524993896484375,-2.8300018310546875,-31.982505798339844,-43.32501220703125,24.220001220703125,1,0.0843781647315116,-1.4637657656329472,306.8999938964844,1.3254465918171106,303.7699890136719,-1.176032114370136,302.4800109863281,0.0843781647315116
5774,2023-05-31,307.8399963378906,308.260009765625,300.1400146484375,307.0,2454700.0,0.002507535725750243,8.666527401863727,-0.4640870005058169,58.07941147739313,58.579721084705426,0.47865379141836684,-2.1958733278547697,-29.744880385327633,-48.506407269125475,44.35736233859226,8.1199951171875,4.691338225583138,1.7919998168945312,-5.670160875321301,9.254160509110363,-1.9390805292134132,5.523080163002476,7.2616178449218864,66.41264415922619,-3.2977497950514874,3.7310803461079214,5,-0.2449951171875,-3.5999908447265625,-30.999996185302734,-44.095001220703125,32.42999267578125,2,0.09956469029723602,-2.5710654490106544,307.07000732421875,-1.4637657656329472,306.8999938964844,1.3254465918171106,303.7699890136719,0.09956469029723602
5775,2023-06-01,310.5400085449219,311.3299865722656,305.5799865722656,308.0,1175600.0,0.008770829778946831,1.7912861195677132,3.0238328792007265,60.303130031042365,57.52822460338778,-2.075966961963161,-4.705542348049107,-31.055121840239508,-51.085196236532624,42.931276213306745,5.75,4.118518133939972,4.218011474609398,-3.489793926561447,11.925816875780242,0.36410877402397546,8.07191417519482,3.852741265890643,83.55557880704364,12.213430138729649,3.853902700585409,6,-2.94500732421875,-6.3000030517578125,-33.007511138916016,-46.795013427734375,28.569976806640625,3,0.1011141657515029,8.666527401863727,307.8399963378906,-2.5710654490106544,307.07000732421875,-1.4637657656329472,306.8999938964844,0.1011141657515029
5776,2023-06-02,312.17999267578125,313.4700012207031,308.82000732421875,310.5400085449219,1275900.0,0.005281071957664141,1.2037879390516413,0.6456608715502637,60.11713747746927,56.50749997839953,-4.161408941517607,-5.943802269975777,-31.068387958365406,-52.50600903491613,41.76432635296054,4.649993896484375,3.776644876739738,5.409495544433582,-2.5747948462810086,13.393785935148173,1.4173503490762869,9.401640739790878,1.532247337911258,90.32250679377377,20.20423589628797,3.9921451953573075,6,-4.584991455078125,-7.9399871826171875,-33.48249435424805,-48.43499755859375,35.410003662109375,4,0.07639825313304227,1.7912861195677132,310.5400085449219,8.666527401863727,307.8399963378906,-2.5710654490106544,307.07000732421875,0.07639825313304227
5777,2023-06-05,317.489990234375,318.6199951171875,310.8699951171875,311.8500061035156,1514700.0,0.017009410222225574,-1.039472046322434,3.4390479912168073,62.868053880009654,55.25051566055724,-9.904737070439069,-10.815151652220095,-34.77441637643426,-57.66640146295754,40.67972302645983,7.75,3.410173019593117,10.08899383544923,0.8416303207555984,19.336357350142862,5.465312078102386,14.712675592796074,-20.1099853515625,93.88524850054165,26.05803047444462,4.623681757346818,6,-9.489990234375,-9.79998779296875,-38.47749710083008,-53.7449951171875,29.480010986328125,0,0.05165524872754501,1.2037879390516413,312.17999267578125,1.7912861195677132,310.5400085449219,8.666527401863727,307.8399963378906,0.05165524872754501
5778,2023-06-06,315.7200012207031,318.9200134277344,313.0,316.8999938964844,1132900.0,-0.00557494430726857,1.2681905875475008,-0.2092191482108749,62.30751280361956,57.209866977834146,-8.722834788049568,-8.485495043313051,-31.773198830834417,-55.57355549968747,39.59434407990517,5.920013427734375,2.768718549897528,7.68750457763673,-2.033178692724391,17.40818784799785,2.827162942456198,12.547846212817262,-17.91519653320313,82.96053027139196,15.74027179320747,4.860341635180551,6,-7.5699920654296875,-7.5699920654296875,-36.1150016784668,-51.975006103515625,38.279998779296875,1,0.04567342383118178,-1.039472046322434,317.489990234375,1.2037879390516413,312.17999267578125,1.7912861195677132,310.5400085449219,0.04567342383118178
5779,2023-06-07,307.239990234375,314.82000732421875,306.7900085449219,314.6700134277344,1368600.0,-0.02685927706049951,1.0776163949829647,6.296668908084622,48.883304969402424,57.20805208792985,0.7447429898259657,0.46657493595654387,-22.010996322979963,-46.768500092716636,38.23606977617092,8.92999267578125,1.7903189832838393,-1.0770065307617074,-10.32017566636813,8.166162604844715,-5.698591098564918,3.5445780370415036,-8.590577197265645,12.443780511797515,-49.34993325876385,4.6215845678032155,6,0.9100189208984375,0.9100189208984375,-18.68498992919922,-41.68499755859375,46.600006103515625,2,0.07827763010993638,1.2681905875475008,315.7200012207031,-1.039472046322434,317.489990234375,1.2037879390516413,312.17999267578125,0.07827763010993638
5780,2023-06-08,310.82000732421875,311.2300109863281,304.7900085449219,306.32000732421875,1126600.0,0.011652184623208717,1.421050216261487,-0.6056508684955251,48.3774404415323,57.215835799331124,-1.7073840860953169,-2.598482355883448,-24.14149291231513,-50.03065069708941,36.630688041038184,6.44000244140625,0.7081421473976093,2.0915100097656136,-6.804399261274227,10.987419280805454,-2.356444625754307,6.539464645285534,-11.359770271484422,42.675135849610804,-14.228356176669102,4.44795463551992,6,-1.2899932861328125,-2.6699981689453125,-22.26500701904297,-45.2650146484375,44.1099853515625,3,0.0947493114841016,1.0776163949829647,307.239990234375,1.2681905875475008,315.7200012207031,-1.039472046322434,317.489990234375,0.0947493114841016
5781,2023-06-09,312.760009765625,313.5,308.6099853515625,310.82000732421875,938500.0,0.006241562305165926,1.8596719790123677,0.4311116536458333,49.034338335228696,56.48836279319625,-2.5010570564245427,-4.012540413384727,-24.62048768829925,-51.68346589388841,35.01772477453579,4.8900146484375,1.583888311182534,3.56701202392577,-5.14097350529056,12.2749975531421,-0.7869807406823952,7.921004788533935,-12.521381657890686,56.40480160341417,3.0326646493913927,4.3539927646081775,6,-3.2299957275390625,-4.6100006103515625,-24.20500946044922,-47.20501708984375,36.94000244140625,4,0.08424982338913334,1.421050216261487,310.82000732421875,1.0776163949829647,307.239990234375,1.2681905875475008,315.7200012207031,0.08424982338913334
5782,2023-06-12,313.6400146484375,316.2799987792969,312.0,313.8299865722656,1470300.0,0.00281367455983883,-1.466857218240183,-0.09792354884379424,50.02230339691615,55.55473697917928,-2.5976130529071497,-4.46210713144842,-24.016545111806238,-52.18234742691078,33.29130600249249,4.279998779296875,2.312931044692675,4.028515625000011,-4.690138331024059,12.747169581024082,-0.3308113530119954,8.387842603012018,-12.654131127903156,62.63271794251553,10.863817246806363,4.35932697801203,6,-4.1100006103515625,-5.4900054931640625,-25.08501434326172,-48.08502197265625,34.019989013671875,0,0.10824505835936793,1.8596719790123677,312.760009765625,1.421050216261487,310.82000732421875,1.0776163949829647,307.239990234375,0.10824505835936793
5783,2023-06-13,315.45001220703125,316.9800109863281,312.69000244140625,313.4700012207031,1052700.0,0.005770939529583297,-1.4237277907568169,-10.422650602409638,70.298472618197,56.912410439268605,-3.4574910000142154,-5.996744247349056,-24.425399171299432,-53.5353537286519,31.32652812527801,4.290008544921875,3.099641407740137,5.468511962890602,-3.592483719923962,14.529507645705166,0.9380141214833202,9.999009804297884,-13.746763490208878,87.44874099368619,30.11911983718646,4.530497841407276,6,-3.595001220703125,-7.3000030517578125,-26.48001480102539,-49.89501953125,21.209991455078125,1,0.0999207094434511,-1.466857218240183,313.6400146484375,1.8596719790123677,312.760009765625,1.421050216261487,310.82000732421875,0.0999207094434511
5784,2023-06-14,323.07000732421875,327.4200134277344,319.25,323.07000732421875,2142400.0,0.0241559512515932,-1.1387428699250643,0.0,75.05475562540245,58.55147994975306,-9.711147529579591,-12.986176718369848,-30.464275591038017,-60.717587773241235,29.600464289830423,11.970001220703125,3.6147993508817535,12.265505981445301,1.6390435619521782,22.891968400938424,6.95227477169874,17.578737191191863,-20.678088018959897,80.77770585538204,18.349537671188827,5.313231209746574,6,-6.964996337890625,-10.669998168945312,-33.67000961303711,-57.5150146484375,0.489990234375,2,0.09573774096814036,-1.4237277907568169,315.45001220703125,-1.466857218240183,313.6400146484375,1.8596719790123677,312.760009765625,0.09573774096814036
5785,2023-06-15,328.2699890136719,330.5299987792969,320.45001220703125,322.239990234375,1783700.0,0.016095525958974788,-1.0978218412887941,100.0,77.22222222222223,60.45204492139227,-13.557345697970902,-17.504511954805935,-34.02815610177254,-65.43251257308953,28.386006760954213,10.079986572265625,4.2261584239846,16.462988281249977,3.3670539177463183,29.558922644753636,9.915021099498176,23.01095546300178,-24.37638406106447,89.68974278653718,22.35784479364986,6.5479671817518215,6,-10.6099853515625,-14.314987182617188,-38.869991302490234,-62.714996337890625,2.6300048828125,3,0.07789322259109643,-1.1387428699250643,323.07000732421875,-1.4237277907568169,315.45001220703125,-1.466857218240183,313.6400146484375,0.07789322259109643
5786,2023-06-16,329.3599853515625,333.1400146484375,328.0,331.69000244140625,3113000.0,0.0033204264001276407,-1.0356542863703937,-0.38640423905947135,76.14059115743052,61.926771285550146,-13.358911170481065,-18.177334389770863,-33.54139239613835,-66.05812389358397,26.857934144530926,5.1400146484375,4.926588557265575,16.696485900878884,1.424232833513372,31.968738968244395,9.0603593671961,24.332612434561668,-23.33546889281996,82.11907910312452,11.6619927164203,7.636126533682768,6,-10.394973754882812,-14.0999755859375,-37.929988861083984,-63.80499267578125,0.010009765625,4,0.07763543982710908,-1.0978218412887941,328.2699890136719,-1.1387428699250643,323.07000732421875,-1.4237277907568169,315.45001220703125,0.07763543982710908
5787,2023-06-20,327.8299865722656,329.67999267578125,324.07000732421875,328.0,1726100.0,-0.004645369344620676,2.178463054698239,0.07296660117878193,73.42056646218317,63.16155502539055,-11.407565216202443,-16.366505397393894,-30.384763700458336,-63.841508141161114,24.81899848150447,5.6099853515625,5.369897966876238,14.455487060546886,-2.2582905189646567,31.16926464005843,6.098598270791115,22.812375850302658,-19.093920294553584,74.03410803663898,2.3459401232124577,8.356888789755773,6,-8.864974975585938,-12.569976806640625,-36.182491302490234,-62.274993896484375,-4.269989013671875,1,0.06671148622929479,-1.0356542863703937,329.3599853515625,-1.0978218412887941,328.2699890136719,-1.1387428699250643,323.07000732421875,0.06671148622929479
5788,2023-06-21,323.739990234375,327.8299865722656,322.1499938964844,327.8299865722656,1445200.0,-0.012475967743692196,1.7775050178703338,24.05690181295997,66.68765658360596,65.13981631585762,-6.772496240917235,-12.099835815005122,-24.747891610326747,-59.18948554207611,22.369132340195698,5.67999267578125,5.672525678869192,9.859490966796898,-7.486381464498265,27.20536339809206,1.1865547511493446,18.53242718244445,-12.563529119590385,32.32530956963449,-38.376571314557275,8.672936215647578,6,-4.7749786376953125,-8.47998046875,-32.26749038696289,-58.18499755859375,2.790008544921875,2,0.07388649579688078,2.178463054698239,327.8299865722656,-1.0356542863703937,329.3599853515625,-1.0978218412887941,328.2699890136719,0.07388649579688078
5789,2023-06-22,327.6199951171875,328.2799987792969,322.2799987792969,323.69000244140625,864400.0,0.011984941619364031,1.2857142857142858,-0.9608792651897837,67.49282536523282,67.26374797404657,-8.333988283805525,-14.670079948369619,-27.127512323033955,-62.426664267241165,22.689960457426412,6.0,5.553517400140947,12.430496215820312,-4.913787316937885,29.77477974857851,3.7583544494411854,21.10263798219944,-14.247178649037608,56.501036491224696,-12.055480332377101,8.672141766379106,6,-6.7449951171875,-12.3599853515625,-35.34250259399414,-62.06500244140625,-3.220001220703125,3,0.027592969536820666,1.7775050178703338,323.739990234375,2.178463054698239,327.8299865722656,-1.0356542863703937,329.3599853515625,0.027592969536820666
5790,2023-06-23,327.260009765625,328.67999267578125,323.7200012207031,324.7099914550781,1589100.0,-0.0010987893197230703,-1.1898422921199954,0.6488608302660392,65.86035344943798,69.13330520895869,-6.030966787487216,-13.026319138714143,-25.208153270153616,-61.33910521859161,23.042040270434715,4.959991455078125,5.608071778753697,10.831510925292946,-6.228004375984028,27.89102622656992,2.301753274654459,19.361268575931433,-11.910473479446352,46.49687188472763,-18.508866388283728,8.529757650638478,6,-4.69000244140625,-12.0,-33.180015563964844,-61.70501708984375,-3.30999755859375,4,-0.011306032196482296,1.2857142857142858,327.6199951171875,1.7775050178703338,323.739990234375,2.178463054698239,327.8299865722656,-0.011306032196482296
5791,2023-06-26,325.1600036621094,328.42999267578125,323.2300109863281,326.6000061035156,1309300.0,-0.006416934672279662,1.0392182675506834,-0.5647027848586029,58.65104415859783,70.09205418247888,-2.2205614147341066,-9.741093233614379,-21.695444729557153,-58.571596820941295,23.679303004052393,5.199981689453125,6.967674446471165,7.6620040893554915,-8.724789149372612,24.048797328083594,-0.5313925300085884,15.855400708719571,-8.03141953970487,39.9735757448033,-20.495950195944346,8.193396619364064,6,-2.2449951171875,-9.899993896484375,-30.332504272460938,-59.44500732421875,-11.290008544921875,0,0.017652817596655268,-1.1898422921199954,327.260009765625,1.2857142857142858,327.6199951171875,1.7775050178703338,323.739990234375,0.017652817596655268
5792,2023-06-27,330.0199890136719,330.989990234375,325.2900085449219,329.510009765625,1268100.0,0.01494644266461731,3.6530810528020328,-0.35415165515195185,65.07801871213456,69.51200374847195,-5.043028838367036,-13.470833410662635,-25.07195649391838,-62.81686200348713,24.145953919878664,5.829986572265625,8.35292762695974,11.365989685058594,-5.1344664592914455,27.866445829408633,3.1157616128836025,19.616217757233585,-11.290261838664094,89.02713096672409,30.105358211494163,8.25022807217501,6,-3.824981689453125,-14.759979248046875,-32.894996643066406,-62.3699951171875,-18.739990234375,1,-0.001969559172542823,1.0392182675506834,325.1600036621094,-1.1898422921199954,327.260009765625,1.2857142857142858,327.6199951171875,-0.001969559172542823
5793,2023-06-28,332.9800109863281,334.510009765625,329.4800109863281,330.0,1089000.0,0.0089692202629994,-1.5024937939830103,5.843396565136736,80.71601969148836,70.14103308914817,-5.872471256584959,-15.167881156644512,-26.543808892539687,-65.29375154084704,24.204837745464015,5.029998779296875,9.779602323732206,13.030511474609398,-3.7073329843955207,29.768355933614316,4.6615892451069385,21.399433704111857,-12.809255063977389,87.48980045065164,21.751620268108837,8.36892222950245,6,-5.5,-17.035003662109375,-34.155006408691406,-64.05500793457031,-23.670013427734375,2,-0.028290026779178468,3.6530810528020328,330.0199890136719,1.0392182675506834,325.1600036621094,-1.1898422921199954,327.260009765625,-0.028290026779178468
5794,2023-06-29,338.489990234375,340.5899963378906,334.6099853515625,335.0,1679300.0,0.016547477524929022,-1.8009291023441967,1.1711333449395283,81.56515018590466,70.62358064066842,-10.018669756525128,-19.25090947936667,-30.483481571088305,-70.18433755262043,25.392227774811367,7.6099853515625,11.382770426895945,17.00799102783202,-0.6488367805642952,34.664818836228335,8.179577123633862,25.836404932030177,-16.598523850831327,87.9031804406067,18.452578441077492,8.82841390419815,6,-7.1199951171875,-19.504989624023438,-38.024993896484375,-68.25999450683594,-29.25,3,-0.0353333681944239,-1.5024937939830103,332.9800109863281,3.6530810528020328,330.0199890136719,1.0392182675506834,325.1600036621094,-0.0353333681944239
5795,2023-06-30,341.94000244140625,344.0799865722656,340.57000732421875,341.3299865722656,1506100.0,0.010192361093580349,-2.2957948277097215,0.17479013641133265,82.1791074914182,71.29452690000039,-12.656651360223862,-21.321038282209997,-33.234970430057615,-72.89759396924154,26.411559915863787,5.589996337890625,12.230921689866932,18.88800354003905,-0.19840223170075433,37.97440931177886,9.344800654169148,28.431206425908954,-17.430741864254003,89.73627512397323,17.865655189025418,9.543202885869892,6,-8.82501220703125,-21.210006713867188,-41.965003967285156,-71.71000671386719,-39.07000732421875,4,-0.05129557355000447,-1.8009291023441967,338.489990234375,-1.5024937939830103,332.9800109863281,3.6530810528020328,330.0199890136719,-0.05129557355000447
5796,2023-07-03,336.0299987792969,339.9200134277344,334.25,339.9200134277344,826000.0,-0.017283744574816406,1.9151630213073085,-6.376907299014458,72.22553093776942,71.16174517506553,-6.370983939590133,-14.263958639079306,-26.643320034011538,-66.34286720542855,26.859908919809193,7.69000244140625,12.059552921374802,11.785499572753906,-7.420686530479088,30.9916856759869,2.182406521137409,21.388592624370403,-8.38942204292647,57.15807766643387,-15.225043926048258,9.603093051616488,7,-2.915008544921875,-15.300003051757812,-30.0,-65.80000305175781,-31.92999267578125,0,-0.03594913137561773,-2.2957948277097215,341.94000244140625,-1.8009291023441967,338.489990234375,-1.5024937939830103,332.9800109863281,-0.03594913137561773
5797,2023-07-05,333.8900146484375,336.2799987792969,331.44000244140625,334.1600036621094,1048400.0,-0.006368431802616814,1.146349715461183,0.06940565475256535,68.18542426095624,71.32816380588223,-3.6665631397751213,-11.417721689596647,-23.92309037234429,-63.49683696024039,26.666727535269285,4.839996337890625,11.224075151676743,8.825514221191384,-10.565927535406274,28.21695597778904,-0.8702066571074738,18.52123509949024,-3.6191323383238796,30.2055550446059,-38.60827773080602,9.69572087829883,7,-0.71002197265625,-11.780014038085938,-27.972511291503906,-60.12501525878906,-29.220001220703125,2,-0.05995992288757024,1.9151630213073085,336.0299987792969,-2.2957948277097215,341.94000244140625,-1.8009291023441967,338.489990234375,-0.05995992288757024
5798,2023-07-06,330.1400146484375,331.6499938964844,328.0199890136719,328.7799987792969,1166400.0,-0.0112312433300783,-1.5208057389295666,-5.037300779925398,57.5485948737198,70.22324930682522,1.2144662638934847,-6.885017975707115,-19.63219354953418,-58.980862194433485,26.24536968017851,5.870025634765625,10.320727425881387,4.354513549804665,-14.64231390539976,23.35134100500909,-5.143900177797548,13.852927277406877,13.939971923828125,13.200659757455524,-51.86501563006138,9.498413727602205,7,3.514984130859375,-8.030014038085938,-24.222511291503906,-56.37501525878906,-25.6500244140625,3,-0.05712732486919059,1.146349715461183,333.8900146484375,1.9151630213073085,336.0299987792969,-2.2957948277097215,341.94000244140625,-0.05712732486919059
5799,2023-07-07,331.2900085449219,332.9700012207031,327.6199951171875,329.989990234375,2014900.0,0.003483352049005628,1.2961381541463926,0.9558846628520139,53.529712215743324,68.85317805863693,0.7150008766653286,-6.472722449957246,-20.03978960088932,-59.367822216870195,26.852688740341286,5.350006103515625,9.645689827914339,4.30200653076173,-12.691000473336885,21.295013534860345,-4.194496971287549,12.79851003281101,12.468778076171873,22.296569459045052,-38.016247664737115,8.496503502049306,7,2.364990234375,-9.180007934570312,-25.37250518798828,-56.635009765625,-26.21002197265625,4,-0.06634673675450642,-1.5208057389295666,330.1400146484375,1.146349715461183,333.8900146484375,1.9151630213073085,336.0299987792969,-0.06634673675450642
5800,2023-07-10,340.2699890136719,341.1499938964844,333.3299865722656,333.3299865722656,2036700.0,0.02710610111120304,-1.2536036234114596,5.338388225075706,60.7657528248511,69.08814568822062,-6.957046502026742,-13.84299696245364,-28.15739473752336,-67.5225688015583,28.071448528381715,9.8599853515625,9.830704806465633,11.809487915039085,-4.368879179273733,27.987855009351904,3.7203043678827044,19.898671462195466,2.8432459472656433,93.4958982837526,34.45672338418848,8.08918354715641,7,-5.584991455078125,-15.834991455078125,-34.35248565673828,-63.23499298095703,-33.649993896484375,0,-0.09119228783367694,1.2961381541463926,331.2900085449219,-1.5208057389295666,330.1400146484375,1.146349715461183,333.8900146484375,-0.09119228783367694
5801,2023-07-11,339.1099853515625,342.760009765625,336.6400146484375,340.9200134277344,1850700.0,-0.0034090683855835247,1.2294979905167958,-0.26081087023437843,61.212731968676685,68.65866938339197,-4.034400549229588,-11.180955695424416,-26.161663888597673,-65.47119126543578,29.149346186531133,6.1199951171875,9.685983469321854,9.331985473632812,-5.714979212895059,24.378950160160684,1.8085031303688766,16.85546781689675,-11.489990234375,75.89153974537803,17.97461610803957,7.523482343263946,7,-3.2599945068359375,-14.67498779296875,-33.192481994628906,-61.41498565673828,-39.78997802734375,1,-0.10686795376079605,-1.2536036234114596,340.2699890136719,1.2961381541463926,331.2900085449219,-1.5208057389295666,330.1400146484375,-0.10686795376079605
5802,2023-07-12,347.5899963378906,348.6300048828125,341.45001220703125,342.8800048828125,1723500.0,0.025006668492927764,1.114869997078586,-2.602164859806781,71.8047342726138,67.66852655907257,-10.906993772082728,-17.905113182212972,-33.8610389236714,-73.06022735792499,30.15125983122886,9.52001953125,9.961958735585995,16.11449737548827,1.0731121326933817,31.155882618283158,8.593804754090797,23.635189996885742,-19.66720092773437,95.04993783190211,32.49564464824108,7.520692621397446,7,-9.464996337890625,-20.879989624023438,-41.67249298095703,-68.41500091552734,-57.510009765625,2,-0.12511864752315416,1.2294979905167958,339.1099853515625,-1.2536036234114596,340.2699890136719,1.2961381541463926,331.2900085449219,-0.12511864752315416
5803,2023-07-13,346.9700012207031,349.5799865722656,345.95001220703125,348.32000732421875,2314700.0,-0.0017836966648050456,-1.1415878217188948,-0.28662601968419754,68.81199722060197,66.25150956292782,-9.045002670133272,-15.602596512953369,-32.509545094862005,-71.47020866980768,31.157123669153513,3.629974365234375,10.95176535129491,13.918502807617188,-0.6507035192113904,28.487709134445765,6.63389964420287,21.203105971031505,-18.218917431640648,88.1148161787697,23.770578018097908,7.284603163414296,7,-8.370010375976562,-19.785003662109375,-39.125,-67.39000701904297,-61.019989013671875,3,-0.12191252167089306,1.114869997078586,347.5899963378906,1.2294979905167958,339.1099853515625,-1.2536036234114596,340.2699890136719,-0.12191252167089306
5804,2023-07-14,354.0,355.3800048828125,346.3999938964844,347.5,2072600.0,0.020261114086416843,-1.0643674451561305,-4.8147930465447475,73.01204945845721,65.2329475592655,-15.246913061461044,-21.288036580093433,-38.65324617925785,-77.45949797144453,31.36437878763144,8.980010986328125,11.460383977797392,19.402001953125023,2.8610177416283022,35.94298616462174,11.131509847376662,27.672494058873383,-23.999182043945325,93.74147965150476,26.01855792795945,8.270492105748358,7,-12.5,-23.914993286132812,-45.84999084472656,-73.3949966430664,-67.32998657226562,4,-0.1398587846486582,-1.1415878217188948,346.9700012207031,1.114869997078586,347.5899963378906,1.2294979905167958,339.1099853515625,-0.1398587846486582
5805,2023-07-17,353.8399963378906,355.5400085449219,348.6000061035156,354.0,1812200.0,-0.00045198774607169145,3.283924686113649,-0.024615948016826924,75.53419372367884,65.60057675769987,-14.775142123487058,-20.14712478632663,-37.71432403923336,-76.16404482507335,31.33196869840505,6.94000244140625,11.121739942100135,17.9634979248047,-0.37334614695862456,36.30034199656802,8.795075888923009,27.13191996068639,-21.808843427695308,91.00522351307492,18.95542712121329,9.168422035881672,7,-12.259994506835938,-23.67498779296875,-45.68998718261719,-71.06498718261719,-66.67999267578125,0,-0.13780242558860656,-1.0643674451561305,354.0,-1.1415878217188948,346.9700012207031,1.114869997078586,347.5899963378906,-0.13780242558860656
5806,2023-07-18,354.92999267578125,355.5,346.5400085449219,351.6099853515625,2236800.0,0.00308047803858158,3.017913593256059,-20.749570856379936,73.7736316161972,66.22148868605998,-14.418493888416492,-20.262108254776763,-37.93703608406588,-76.10024710077846,30.95854925660488,8.959991455078125,10.314974441602374,17.774993896484375,-2.1460012559052757,37.695989048874026,7.81449632028955,27.7354914726792,-20.54795420211326,95.67057467928379,24.703835166074384,9.960497576194836,7,-13.349990844726562,-22.854995727539062,-46.08998107910156,-72.15498352050781,-64.53997802734375,1,-0.13611134182938323,3.283924686113649,353.8399963378906,-1.0643674451561305,354.0,-1.1415878217188948,346.9700012207031,-0.13611134182938323
5807,2023-07-19,349.70001220703125,358.07000732421875,348.0,357.6400146484375,2580100.0,-0.014735245193909119,1.2886412029491119,-2.391561724423201,65.2945652859672,67.08215206519858,-7.498576336448764,-14.028943219805342,-31.93650039001045,-69.75672661051908,31.301736305108953,10.07000732421875,9.017095935150053,11.451512145996105,-8.713728064351017,31.616752356343227,1.3688920408225727,21.534132251169638,-13.202176726237894,30.940606524519826,-36.36897669925706,10.082620105173559,7,-6.855010986328125,-14.665008544921875,-40.86000061035156,-66.92500305175781,-64.05999755859375,2,-0.14406635151326863,3.017913593256059,354.92999267578125,3.283924686113649,353.8399963378906,-1.0643674451561305,354.0,-0.14406635151326863
5808,2023-07-20,347.6600036621094,353.4599914550781,346.8500061035156,350.04998779296875,3442600.0,-0.005833595864200736,-2.2967678597249597,0.30100546548901136,58.95684553351541,67.68516687828438,-3.0307165788414636,-10.651112504922082,-29.076048363555913,-66.54226233962913,31.900099373590056,6.6099853515625,8.529000375263479,8.215502929687489,-11.14803592718863,27.579041786563607,-1.4662664987505991,17.897272358125576,-8.573507560104986,10.796986425315701,-51.68077603229546,9.681769428438072,7,-1.9600067138671875,-12.279998779296875,-38.81999206542969,-64.88499450683594,-50.110015869140625,3,-0.16562163171868838,1.2886412029491119,349.70001220703125,3.017913593256059,354.92999267578125,3.283924686113649,353.8399963378906,-0.16562163171868838
5809,2023-07-21,336.6600036621094,345.3999938964844,329.5299987792969,335.9100036621094,9157200.0,-0.031640107818358354,-1.349368415345971,-0.3138096150162804,45.505615934405355,65.9895961126793,9.846598740188995,1.1181978092159852,-17.31686340183387,-54.4308651421436,31.573080124396334,18.1300048828125,8.212674240176625,-3.2364974975586165,-21.845182109622897,15.372187114505664,-12.540839803590757,6.067844808473524,21.410003662109375,24.982490357667192,-32.640796647461016,9.304342306032146,7,7.1399993896484375,2.0,-26.657493591308594,-53.05500030517578,-35.17999267578125,4,-0.15062671806411987,-2.2967678597249597,347.6600036621094,1.2886412029491119,349.70001220703125,3.017913593256059,354.92999267578125,-0.15062671806411987
5810,2023-07-24,323.55999755859375,337.8500061035156,322.6400146484375,336.760009765625,2998000.0,-0.03891167932340289,-1.0226082016111033,-17.600016276041668,40.542993797887696,63.69295853814718,22.715835400646483,14.679416932694835,-3.6277705161577387,-40.24683171675133,31.06736620186036,15.209991455078125,8.611459563737583,-16.151502990722634,-35.35326201019052,3.0502560287452525,-25.752382500456577,-6.5506234809886905,33.93920959472655,2.5966217903994075,-52.809985427046925,9.600879509733952,7,16.795013427734375,15.70001220703125,-9.307487487792969,-34.844993591308594,-13.16998291015625,0,-0.11401280878109454,-1.349368415345971,336.6600036621094,-2.2967678597249597,347.6600036621094,1.2886412029491119,349.70001220703125,-0.11401280878109454
5811,2023-07-25,330.8999938964844,331.55999755859375,322.4599914550781,322.760009765625,2021400.0,0.022685116804531447,-1.0823763150635666,-0.6166648941827076,47.89819919194676,61.0366768625175,15.744480195420465,8.21255709677149,-10.309612507804218,-46.41622146527584,30.630208218358824,9.100006103515625,9.427006695261184,-9.09850616455077,-27.54107747339242,9.34406514429088,-18.319791818971623,0.12277948987008358,25.204845556640635,23.70120381979468,-33.45176627421016,9.221285654420832,7,9.365005493164062,9.210006713867188,-15.092491149902344,-40.62999725341797,-12.32000732421875,1,-0.1321849230618548,-1.0226082016111033,323.55999755859375,-1.349368415345971,336.6600036621094,-2.2967678597249597,347.6600036621094,-0.1321849230618548
5812,2023-07-26,329.3699951171875,331.0199890136719,326.55999755859375,328.2699890136719,1258800.0,-0.00462374979606528,1.0272716553728352,0.1351361484041975,49.44128585739327,58.884375599938764,16.112587096886898,10.215096480530576,-8.183696249322907,-43.73769703237895,29.899323400609966,4.459991455078125,9.080465095309705,-10.596005249023449,-29.114749001482494,7.922738503435596,-19.85537712525297,-1.3366333727939264,24.716153456054712,22.290334393901208,-38.75250354020875,9.259371876229515,7,10.895004272460938,10.740005493164062,-12.257484436035156,-36.779991149902344,-16.69000244140625,2,-0.11834709004043065,-1.0823763150635666,330.8999938964844,-1.0226082016111033,323.55999755859375,-1.349368415345971,336.6600036621094,-0.11834709004043065
5813,2023-07-27,323.55999755859375,333.67999267578125,322.6600036621094,331.7099914550781,1641400.0,-0.01763972931573987,-1.2150772448863794,-7.4090442502427525,44.7464908092574,55.7437579722499,20.397694296884424,16.109107940911258,-1.9226287445898151,-36.89662251063976,28.93079077802947,11.019989013671875,8.633595988981995,-15.93500213623048,-35.64286554769075,3.7728612752297863,-25.788933841960613,-6.081070430500347,28.628581587558642,4.795143794449366,-58.62284115739367,9.85393170573012,7,16.705001831054688,16.550003051757812,-6.447486877441406,-30.969993591308594,-13.149993896484375,3,-0.11719614042613313,1.0272716553728352,329.3699951171875,-1.0823763150635666,330.8999938964844,-1.0226082016111033,323.55999755859375,-0.11719614042613313
5814,2023-07-28,326.5299987792969,328.70001220703125,324.92999267578125,327.3999938964844,1467700.0,0.009179135996764565,1.17290204562644,0.10674794708285434,39.83126796114926,51.77676622085772,14.663293922796015,12.85630209205027,-4.351325575244061,-38.80748949145959,27.369075272259003,5.1400146484375,6.759275883248449,-12.367001342773449,-32.911323473519985,8.177320787973088,-22.639162408146717,-2.0948402774001806,23.874865105391052,26.445766408883603,-31.797446903948636,10.272161065373268,7,13.735000610351562,13.645004272460938,-9.417488098144531,-33.93999481201172,-18.850006103515625,4,-0.0887514503863881,-1.2150772448863794,323.55999755859375,1.0272716553728352,329.3699951171875,-1.0823763150635666,330.8999938964844,-0.0887514503863881
5815,2023-07-31,324.3999938964844,326.2699890136719,321.9100036621094,325.8900146484375,1439000.0,-0.006523152208909866,2.8755951008450094,1.7126771432580328,39.26748014219864,47.94274939041344,13.609220574201004,14.340102415787783,-1.7455101858639068,-35.5538797172926,25.563592308675943,4.6199951171875,5.015229919339788,-13.620005798339832,-35.09385426330738,7.853842666627713,-24.356930030823605,-2.8830815658560596,24.328177642426965,21.15541681035265,-33.415561202388574,10.736924232483783,7,15.590011596679688,15.590011596679688,-6.332489013671875,-31.80998992919922,-16.55999755859375,0,-0.0706534628279617,1.17290204562644,326.5299987792969,-1.2150772448863794,323.55999755859375,1.0272716553728352,329.3699951171875,-0.0706534628279617
5816,2023-08-01,323.95001220703125,324.5199890136719,321.70001220703125,322.0,1346600.0,-0.0013871199072732487,-1.2117571028507146,-1.308714797747056,30.462813177345552,44.072554711677704,10.284025910806577,14.586538955909191,-0.9444110129084038,-33.97757005012056,24.824906327876246,2.819976806640625,2.078631636048158,-13.465988159179688,-35.83635125056236,8.904374932202984,-24.65116970487105,-2.2808066134883234,22.63270590173596,18.78133278989199,-29.4024106962297,11.185181545691341,8,13.629989624023438,15.93499755859375,-5.035003662109375,-27.794998168945312,-26.730010986328125,1,-0.04185830235415389,2.8755951008450094,324.3999938964844,1.17290204562644,326.5299987792969,-1.2150772448863794,323.55999755859375,-0.04185830235415389
5817,2023-08-02,313.8699951171875,322.6199951171875,313.3399963378906,320.5899963378906,1907100.0,-0.03111596453159504,-1.3856041736128817,-3.4461328993082727,26.34361767699086,40.44886272761942,16.480124936837,24.337606147800898,9.332344658360682,-22.778168046743303,24.817777779558533,10.610015869140625,-1.4908756214917958,-22.545004272460915,-47.24957093658384,2.159562391662007,-34.897287604522376,-10.192720940399454,30.224452401406097,2.6056975158326843,-38.852903864212266,12.352283332061457,8,15.5,21.835006713867188,5.2175140380859375,-16.589981079101562,-15.649993896484375,2,0.015006185772295844,-1.2117571028507146,323.95001220703125,2.8755951008450094,324.3999938964844,1.17290204562644,326.5299987792969,0.015006185772295844
5818,2023-08-03,311.2799987792969,313.2900085449219,306.0899963378906,310.3800048828125,1635400.0,-0.008251812464340924,1.926826242564462,-0.13392763883906067,17.399261001258054,37.32593440171416,14.937790054865388,26.81714001127392,12.092717223270256,-19.011488655878793,25.57322689989407,7.779998779296875,-5.30422680969383,-24.19199981689451,-51.23429409454582,2.8502944607567997,-37.71314695572016,-10.670852678068854,29.123914597612384,22.954439622883445,-11.39953551811561,13.521147138825656,8,10.69000244140625,20.800003051757812,9.447509765625,-13.274993896484375,-8.92999267578125,3,0.0044975388780985615,-1.3856041736128817,313.8699951171875,-1.2117571028507146,323.95001220703125,2.8755951008450094,324.3999938964844,0.0044975388780985615
5819,2023-08-04,309.30999755859375,313.2699890136719,308.25,311.8999938964844,1656900.0,-0.006328711219572791,-1.1316340216539131,-2.8777932250517106,16.931525575530458,34.70243793256336,14.103315760773512,28.518164254040983,14.606373516279405,-15.912694365576726,26.2265216765279,5.019989013671875,-8.602157135847165,-25.06300048828126,-54.501293460817294,4.375292484254771,-39.78214697454928,-10.343854002013245,26.289967432852904,15.956404308152036,-10.767604389767344,14.719146486268004,8,10.574996948242188,22.770004272460938,12.402511596679688,-9.769989013671875,-7.760009765625,4,0.003556322499104647,1.926826242564462,311.2799987792969,-1.3856041736128817,313.8699951171875,-1.2117571028507146,323.95001220703125,0.003556322499104647
5820,2023-08-07,309.239990234375,312.8599853515625,307.6600036621094,310.0,1658700.0,-0.000226333855262717,-1.6530634488127676,0.2934404788556481,15.548179668508482,31.107991318848,13.330228443093972,27.557157605683813,15.19690369805403,-14.822594946165566,26.129414101310104,5.199981689453125,-11.595569628256897,-23.581507873535145,-54.9206131925373,7.757597445467013,-39.251060533036195,-7.911955214034094,22.228579145573804,17.091671993032122,-0.8734248608601334,15.669552659501077,8,10.645004272460938,22.840011596679688,15.937507629394531,-6.029998779296875,-6.53997802734375,0,-0.005044617798013129,-1.1316340216539131,309.30999755859375,1.926826242564462,311.2799987792969,-1.3856041736128817,313.8699951171875,-0.005044617798013129
5821,2023-08-08,302.8699951171875,306.2699890136719,297.1700134277344,306.239990234375,2272400.0,-0.02059887245617764,4.3061195437478865,4.434147124959845,15.285390204153288,27.312891801821333,17.104783776647878,32.75215666295287,21.982547616859335,-7.441628807161692,26.16657799389991,12.069976806640625,-13.283993719458522,-28.139503479003906,-62.03421148205979,5.755204524051976,-45.086857480531876,-11.192149477475937,25.045574036873177,22.396800748250783,5.822148468191674,16.947354001527952,8,12.555007934570312,24.750015258789062,24.05249786376953,2.3950042724609375,0.8699951171875,1,0.016409685016107733,-1.6530634488127676,309.239990234375,-1.1316340216539131,309.30999755859375,1.926826242564462,311.2799987792969,0.016409685016107733
5822,2023-08-09,304.1000061035156,307.3999938964844,302.4700012207031,302.8699951171875,1219000.0,0.004061184687021324,-3.857138561914641,-0.3649889520773717,17.316935786706722,24.26516346598237,13.313297303068566,29.61532154528186,21.090143194705206,-7.744165237178663,25.651737178548633,4.92999267578125,-13.657992984081204,-24.73499298095703,-59.71373017260299,10.24374421068893,-42.224361576779984,-7.245624385134079,18.896274134332828,42.990042027942906,24.623551447990017,17.489368595822977,8,8.835006713867188,23.520004272460938,22.822486877441406,13.274993896484375,-8.55999755859375,2,-0.022624152399623898,4.3061195437478865,302.8699951171875,-1.6530634488127676,309.239990234375,-1.1316340216539131,309.30999755859375,-0.022624152399623898
5823,2023-08-10,304.6700134277344,308.6000061035156,303.82000732421875,305.75,1054800.0,0.0018744074737857552,-2.4388495526648004,-0.8780300210891949,21.544229025620425,22.233270250923606,10.93152229610223,27.103427052171696,20.86584580610611,-7.330856282602554,24.964140965854845,4.779998779296875,-15.281491105178247,-22.04998626708982,-57.52358221401073,13.423609679831088,-39.786784240550276,-4.313188293629366,14.194064120495852,46.58392157160079,27.85410687298245,17.736797973460465,8,7.04998779296875,22.949996948242188,22.97498321533203,12.704986572265625,-6.5,3,-0.021170485846192855,-3.857138561914641,304.1000061035156,4.3061195437478865,302.8699951171875,-1.6530634488127676,309.239990234375,-0.021170485846192855
5824,2023-08-11,304.489990234375,306.0899963378906,302.5199890136719,302.92999267578125,933700.0,-0.0005908792642045357,-2.0,-1.4444601429822825,27.9741393895644,20.978454611742027,8.556162113502694,24.647810030494554,21.371791994751334,-6.2016920682843875,23.839066606080827,3.57000732421875,-17.11692343462107,-19.75450897216797,-54.10471435050863,14.595696406172692,-36.9296116613383,-2.5794062829976383,10.903037054575918,46.65385535536801,24.81408782163784,17.17510268917032,8,6.355010986328125,23.130020141601562,23.39250946044922,12.885009765625,-4.839996337890625,4,-0.007028093531784574,-2.4388495526648004,304.6700134277344,-3.857138561914641,304.1000061035156,4.3061195437478865,302.8699951171875,-0.007028093531784574
5825,2023-08-14,305.0799865722656,305.8900146484375,303.2300109863281,304.8599853515625,950700.0,0.001937654296735536,1.8912181772949663,0.14102664423490746,14.668883796135447,19.223573569385348,5.517658893085581,21.310117294463566,21.03425150676918,-5.928157580345044,22.64162180861522,2.660003662109375,-18.23071160096339,-16.726512145996082,-49.09676184578899,15.643737553796825,-32.911636995892536,-0.5413872960996287,7.39735849889064,69.20365890777438,45.6330704740499,16.18512484989646,8,4.8150177001953125,22.540023803710938,22.802513122558594,12.295013427734375,-13.1199951171875,0,-0.011570732052791355,-2.0,304.489990234375,-2.4388495526648004,304.6700134277344,-3.857138561914641,304.1000061035156,-0.011570732052791355
5826,2023-08-15,306.6199951171875,312.29998779296875,305.92999267578125,306.0899963378906,1342200.0,0.005047884530954283,-13.988116181380821,2.4090719933416564,18.878290550334313,18.39409277753462,1.4090443879455279,16.828057196397026,19.71692925932024,-6.493186404343476,21.377654075150435,7.220001220703125,-19.297862367135792,-12.771003723144531,-41.76820252867003,16.22619508238097,-27.26960312590728,1.7275956796182186,-9.449981689453125,42.21769649404394,17.721561455425253,14.498599402762755,8,-1.389984130859375,21.000015258789062,22.94000244140625,10.7550048828125,-22.269989013671875,1,-0.012784498638642505,1.8912181772949663,305.0799865722656,-2.0,304.489990234375,-2.4388495526648004,304.6700134277344,-0.012784498638642505
5827,2023-08-16,299.32000732421875,306.2699890136719,299.1000061035156,305.6000061035156,1441500.0,-0.023807931345699584,-1.133923097533617,-11.849081591524156,18.13884681539291,18.47626897910516,7.183488749196783,21.249660138487513,26.988184880539052,1.6907904005503838,20.052109204810243,7.519989013671875,-20.481536256672314,-17.551991271972668,-44.11385341647417,9.009870872528836,-30.83292234422339,-4.271060199721944,-1.8473944091796852,1.6666782263713855,-24.275494674336493,13.28093107225074,8,5.899993896484375,28.300003051757812,30.822486877441406,18.05499267578125,-11.1199951171875,2,0.014766747300552385,-13.988116181380821,306.6199951171875,1.8912181772949663,305.0799865722656,-2.0,304.489990234375,0.014766747300552385
5828,2023-08-17,290.0799865722656,299.57000732421875,289.1099853515625,298.05999755859375,2061400.0,-0.03087004051133968,-1.1088725431383226,1.2707026333564968,8.869370337311423,17.580473952636382,14.639542633675774,27.357377981294803,36.1485719833409,11.579236703421032,19.130605699964516,10.46002197265625,-21.482459626955745,-23.913011169433616,-48.85680992085639,1.0307875819891592,-36.38491054514503,-11.4411117937222,22.220001220703125,4.182842253484057,-20.79940538201514,12.471899375711391,8,10.904998779296875,33.510009765625,42.33751678466797,29.570022583007812,3.170013427734375,3,0.018822470440565953,-1.133923097533617,299.32000732421875,-13.988116181380821,306.6199951171875,1.8912181772949663,305.0799865722656,0.018822470440565953
5829,2023-08-18,285.95001220703125,291.05999755859375,284.8800048828125,287.4599914550781,2983400.0,-0.014237364025130761,-2.386303019155038,0.18922019664307102,8.486332996592395,16.79582432242348,16.882843802410036,28.97927978582902,40.42265808822651,16.40167758441447,20.873931758684382,6.17999267578125,-21.388580777644336,-25.507485961914085,-51.05190723093011,0.03693530710194182,-38.27969659642213,-12.735275327406043,25.886175537109352,3.902290266645001,-20.67323807206289,12.772210634508024,8,12.639984130859375,35.524993896484375,46.942481994628906,37.21998596191406,4.78997802734375,4,0.04273474628095375,-1.1088725431383226,290.0799865722656,-1.133923097533617,299.32000732421875,-13.988116181380821,306.6199951171875,0.04273474628095375
5830,2023-08-21,286.6700134277344,286.8800048828125,282.5,286.1199951171875,1776700.0,0.0025179268752113515,8.030926537675004,-0.3642555427555124,9.982867457013043,16.206655128296784,14.108237489440796,26.724024321768297,39.74269404767608,16.43453855558056,23.109767516826214,4.3800048828125,-20.568262609405906,-22.94298553466797,-50.08535205761376,4.199380988277824,-36.51416879614089,-9.371802273195044,24.08792700195312,13.993339382233847,-10.847699966296021,13.571183261472896,8,10.72998046875,33.614990234375,49.12248992919922,39.709991455078125,4.759979248046875,0,0.0452784730204161,-2.386303019155038,285.95001220703125,-1.1088725431383226,290.0799865722656,-1.133923097533617,299.32000732421875,0.0452784730204161
5831,2023-08-22,287.1600036621094,289.0799865722656,285.7300109863281,287.7300109863281,1161400.0,0.0017092483044045537,1.048940737284181,-1.0363424513122121,13.895679277676805,15.82651551618235,12.46640849411881,24.02068009334903,39.23671855707266,16.6876248845939,25.321906711044928,3.3499755859375,-19.52898592571819,-20.26599578857423,-47.23461222581136,6.702620648662901,-33.75030400719277,-6.781687569955693,21.902460341796882,19.60456800980877,-7.716592829014385,13.484308218618564,8,10.239990234375,33.125,48.712501525878906,39.30000305175781,8.989990234375,1,0.01671537725224681,8.030926537675004,286.6700134277344,-2.386303019155038,285.95001220703125,-1.1088725431383226,290.0799865722656,0.01671537725224681
5832,2023-08-23,290.3900146484375,292.70001220703125,287.55999755859375,287.55999755859375,1321800.0,0.011248122806575722,-2.632497250199495,-4.964878466645251,22.24293850831387,15.904149903148289,7.919989002815498,18.678300953558164,35.999556215046596,14.218394281252074,27.45351189929181,5.540008544921875,-18.377258541359367,-15.086985778808582,-40.99133893081364,10.817367373196475,-28.039162354811083,-2.134809202806082,17.0787015152344,46.22150710646286,17.590049051163156,12.952176576002525,8,7.009979248046875,29.894989013671875,46.43748474121094,36.06999206542969,1.899993896484375,2,-0.020799642688245523,1.048940737284181,287.1600036621094,8.030926537675004,286.6700134277344,-2.386303019155038,285.95001220703125,-0.020799642688245523
5833,2023-08-24,285.6400146484375,293.489990234375,285.4700012207031,292.8800048828125,1558800.0,-0.016357311754505832,-1.1160873171163772,-2.5582849871675974,20.712740794891232,15.097327837073493,10.825077810323648,21.54646936367908,40.628711440399115,19.642694257734604,29.316803392006552,8.019989013671875,-16.810465513290694,-17.94098663330078,-43.823448272528935,7.941475005927373,-30.88221745291486,-4.999755813686704,20.330578545414085,28.57158724869488,-1.5944756163676423,12.941230819614063,8,11.759979248046875,32.33998107910156,53.29998779296875,42.084991455078125,9.339996337890625,3,0.008962321199095902,-2.632497250199495,290.3900146484375,1.048940737284181,287.1600036621094,8.030926537675004,286.6700134277344,0.008962321199095902
5834,2023-08-25,297.54998779296875,298.3599853515625,286.739990234375,287.2799987792969,1920600.0,0.041695744761776066,-1.0475751310104136,-1.4185086831900184,38.813394792912675,17.78005128115985,-2.428214268282204,7.7514898275361475,28.48814409089016,8.514098936547157,31.019887170506255,12.719970703125,-15.240720263390529,-4.582012939453136,-28.200730909582603,19.03670503067633,-16.391371924517898,7.227346045611625,7.012369809251766,94.89282278237444,60.46745941949716,11.80935898506474,8,-0.149993896484375,16.400009155273438,42.990013122558594,30.175018310546875,-9.509979248046875,4,-0.01445131228155394,-1.1160873171163772,285.6400146484375,-2.632497250199495,290.3900146484375,1.048940737284181,287.1600036621094,-0.01445131228155394
5835,2023-08-28,301.4800109863281,304.9100036621094,300.0,301.2200012207031,1450300.0,0.013207942714129173,-2.6370233062820714,0.025317433668026638,48.60471456798444,21.082987283120975,-7.7361334136084565,2.125281841703554,24.20080295302421,5.377397799483106,32.159698873098826,7.360015869140625,-14.329458877086267,0.49400939941403976,-20.67226727074251,21.66028606957059,-10.089128935664235,11.077147734492314,-18.980010986328125,82.35600697006326,44.491998816143635,10.583138335078264,8,-7.0950164794921875,8.694992065429688,39.74999237060547,26.2449951171875,-11.20001220703125,0,-0.03562432121723713,-1.0475751310104136,297.54998779296875,-1.1160873171163772,285.6400146484375,-2.632497250199495,290.3900146484375,-0.03562432121723713
5836,2023-08-29,310.3900146484375,311.0799865722656,301.5,301.5,1804700.0,0.029554210353645693,-1.1552240240570117,34.191079812206574,55.47052206856978,25.23095120014063,-17.94190369916646,-8.27705935208138,14.99451002951372,-2.7317905921797774,33.07376277620986,9.5999755859375,-13.998727235226625,10.082012939453136,-8.72419837814175,28.888224257048023,0.6789072806556646,19.485118598250608,-27.441814575195338,97.30584803405196,57.60798250153921,9.403105658797454,8,-13.600021362304688,-2.300018310546875,29.417495727539062,17.334991455078125,-20.300018310546875,1,-0.061084510061096164,-2.6370233062820714,301.4800109863281,-1.0475751310104136,297.54998779296875,-1.1160873171163772,285.6400146484375,-0.061084510061096164
5837,2023-08-30,318.5799865722656,319.5199890136719,312.04998779296875,312.04998779296875,2092100.0,0.026386067648163536,-1.2879027923822877,0.7345318357202686,60.68190467976925,30.987899460413722,-25.82870239817737,-16.96593032819669,6.646632170791236,-10.047788789939204,33.06015878521767,9.129974365234375,-13.09069751326814,18.036485290527366,-1.585082269815132,37.658052850869865,8.225701510356146,27.847269070698587,-34.50651503906255,97.2393457315707,55.999559030056545,9.810783780171239,8,-17.569992065429688,-10.489990234375,21.607513427734375,9.14501953125,-22.899993896484375,2,-0.07040615738959266,-1.1552240240570117,310.3900146484375,-2.6370233062820714,301.4800109863281,-1.0475751310104136,297.54998779296875,-0.07040615738959266
5838,2023-08-31,312.67999267578125,321.30999755859375,312.4599914550781,319.6000061035156,2076900.0,-0.018519662706891427,-1.4048877776533857,-1.059726603575184,55.78145384918973,36.24291288848009,-18.31140361544925,-11.547732941457525,12.448758988752388,-3.3318297100173027,32.4767596463122,8.850006103515625,-12.62744577918869,12.066491699218773,-7.725596751745343,31.85858015018289,2.170447473736715,21.96253592470083,-26.47973009375005,75.03614968352474,33.05682319265666,9.89604422548205,8,-10.774993896484375,-4.589996337890625,27.50750732421875,15.045013427734375,-18.19000244140625,3,-0.0652103895627304,-1.2879027923822877,318.5799865722656,-1.1552240240570117,310.3900146484375,-2.6370233062820714,301.4800109863281,-0.0652103895627304
5839,2023-09-01,310.4100036621094,318.20001220703125,309.20001220703125,317.54998779296875,1335400.0,-0.007259783378675055,1.1326930934362152,1.0317876121805474,53.67536950664266,41.097635338438934,-13.641426646154287,-9.68780776900536,14.467402354806552,-0.3119455137863838,31.737347316095775,9.0,-11.565275984223149,9.741502380371116,-10.158161971923846,29.64116673266608,-0.2083297957763648,19.691334556518598,-21.400962281953184,48.850327802648195,9.888606804992037,9.949832176147476,9,-7.0200042724609375,-4.80999755859375,29.777496337890625,17.31500244140625,-12.58001708984375,4,-0.04970842593261671,-1.4048877776533857,312.67999267578125,-1.2879027923822877,318.5799865722656,-1.1552240240570117,310.3900146484375,-0.04970842593261671
5840,2023-09-05,307.67999267578125,311.3800048828125,306.67999267578125,310.0,944100.0,-0.008794855043717686,-1.1759278882154311,0.3249317199728162,50.71913043478261,45.18912991145069,-8.512964641381132,-7.463307910522019,16.920767703926288,3.1756660071214924,30.918334428869688,4.70001220703125,-9.012352813905977,7.0894912719726335,-12.680517675238946,26.859500219184213,-2.7955132016331277,16.974495745578395,-16.086874801350064,31.19633234432336,-7.049762926227174,9.885004473605777,9,-4.2899932861328125,-3.2949981689453125,32.540008544921875,20.045013427734375,-25.889984130859375,1,-0.06383250324487322,1.1326930934362152,310.4100036621094,-1.4048877776533857,312.67999267578125,-1.2879027923822877,318.5799865722656,-0.06383250324487322
5841,2023-09-06,307.8399963378906,309.6499938964844,303.79998779296875,309.4800109863281,1171200.0,0.0005200327155427953,4.909155363748459,0.7069006340269922,56.400235300914204,48.98438511062851,-6.069267574898959,-7.622700321213301,16.54797365846423,3.705401824521175,29.35134477285901,5.850006103515625,-5.821990482529884,7.000994873046864,-13.013089615128592,27.01507936122232,-3.006047371040893,17.00803711713462,-13.86952808872644,23.072565915143404,-18.982638081717557,10.007042244087732,9,-4.4499969482421875,-4.3300018310546875,32.15000915527344,19.885009765625,-41.720001220703125,2,-0.05704261229044316,-1.1759278882154311,307.67999267578125,1.1326930934362152,310.4100036621094,-1.4048877776533857,312.67999267578125,-0.05704261229044316
5842,2023-09-07,297.2200012207031,305.9700012207031,295.010009765625,305.5299987792969,2117300.0,-0.03449842529731195,1.385198812504566,5.067026423520655,55.25465175613227,52.82237521743306,6.282074106078312,2.588128960966799,26.6707100201279,14.953039287148215,28.176095559645635,12.829986572265625,-2.796184101301094,-3.2749999999999773,-23.28959090489235,16.739590904892395,-13.282295452446135,6.732295452446181,24.089996337890625,8.403013235120063,-36.854757822778275,10.007295452446185,9,6.80499267578125,5.339996337890625,41.51250457763672,30.5050048828125,-24.070007324218693,3,-0.023988980733224752,4.909155363748459,307.8399963378906,-1.1759278882154311,307.67999267578125,1.1326930934362152,310.4100036621094,-0.023988980733224752
5843,2023-09-08,298.2200012207031,300.2200012207031,296.5799865722656,297.54998779296875,1507500.0,0.0033645111227136315,-1.78926629640456,-0.08062739164604006,59.466128107970405,55.11712336355059,8.106713665182212,1.1385058805009862,25.07939399882514,14.563009555433155,27.13716955264274,3.6400146484375,-0.23924551012260054,-1.9524993896484375,-21.891554154638527,17.986555375341652,-11.92202677214351,8.017027992846636,22.563996582031223,13.8421350458619,-35.13298361164329,9.969527382495054,9,9.94000244140625,3.68499755859375,34.31749725341797,29.5050048828125,-24.059997558593693,4,-0.008517230683806831,1.385198812504566,297.2200012207031,4.909155363748459,307.8399963378906,-1.1759278882154311,307.67999267578125,-0.008517230683806831
5844,2023-09-11,302.3500061035156,304.19000244140625,298.70001220703125,300.0,1566500.0,0.013848852745983464,-1.218186077767708,3.5074015030744703,61.492230584513415,56.54906958760937,5.284965881298547,-3.3308140350895883,20.21624218061828,11.066956321840337,25.77013978945487,5.970001220703125,1.9978486562905005,2.2845046997070426,-17.57982400272232,22.148833402136404,-7.647659651507638,12.216669050921723,17.918511938476513,44.83810951283715,-8.208282850790553,9.932164351214668,9,5.80999755859375,-0.44500732421875,24.67499542236328,25.375,-26.980010986328125,0,-0.025996413793521134,-1.78926629640456,298.2200012207031,1.385198812504566,297.2200012207031,4.909155363748459,307.8399963378906,-0.025996413793521134
5845,2023-09-12,301.54998779296875,302.8800048828125,300.0,300.9200134277344,1205400.0,-0.0026460006429533944,-1.3319866068670694,0.26807350172066746,60.49904011905998,57.10779381544161,6.81234514463938,-2.96060579825496,20.14748015017068,12.035032293994618,24.329234039204355,2.8800048828125,4.95218199990228,1.6609863281249773,-18.078077154469952,21.400049810719906,-8.208545413172487,11.530518069422442,18.21336008349607,44.67202948368121,-12.083848670193227,9.869531741297472,9,6.610015869140625,0.355010986328125,24.432510375976562,26.175018310546875,-26.029998779296818,1,-0.012336267190490191,-1.218186077767708,302.3500061035156,-1.78926629640456,298.2200012207031,1.385198812504566,297.2200012207031,-0.012336267190490191
5846,2023-09-13,302.70001220703125,304.95001220703125,300.1400146484375,301.04998779296875,1225300.0,0.003813710696788597,-1.7723562935340884,2.619192946761614,59.26259992266126,56.95009328687406,4.980535410921448,-4.65819102413252,18.314652642417514,11.079980982968891,23.814720409033395,4.80999755859375,6.479307554467482,3.0070098876952898,-16.52742756652549,22.54144734191607,-6.7602088394151,12.77422861480568,16.568268907216748,70.16431055558185,11.577062120182632,9.767218727110375,9,5.459991455078125,-0.795013427734375,23.282485961914062,25.024993896484375,-29.25,2,-0.06907830465433884,-1.3319866068670694,301.54998779296875,-1.218186077767708,302.3500061035156,-1.78926629640456,298.2200012207031,-0.06907830465433884
5847,2023-09-14,303.739990234375,305.8699951171875,299.80999755859375,305.2300109863281,1348400.0,0.0034356722345700863,3.3754668546938866,-0.9030295183842568,64.42459228820583,57.91044200232029,1.8038204695109243,-5.639180457299631,16.65886687583071,10.198135236679377,22.62198208504866,6.05999755859375,7.18702468692743,3.82598876953125,-15.790517948149557,23.442495487212057,-5.982264589309182,13.634242128371682,15.04312545290054,77.07208908890823,14.08131271613199,9.808253358840409,9,2.865020751953125,-1.834991455078125,17.782516479492188,23.880020141601562,-36.82998657226557,3,-0.12385591731980627,-1.7723562935340884,302.70001220703125,-1.3319866068670694,301.54998779296875,-1.218186077767708,302.3500061035156,-0.12385591731980627
5848,2023-09-15,295.5400085449219,304.0400085449219,294.8500061035156,303.739990234375,2791900.0,-0.02699671414068916,1.088632572591804,5.503266769073221,48.29749340198884,57.3129002129143,8.176675931727345,3.152453650212351,24.25595190492811,18.50634014407683,20.817367180277508,9.19000244140625,6.546792008770922,-4.646994018554665,-23.834535032297822,14.540546995188492,-14.240764525426243,4.946776488316914,22.767645023920636,6.261371409265501,-50.51727542190515,9.593770506871575,9,7.5749969482421875,6.364990234375,24.737503051757812,32.08000183105469,-22.950012207031307,4,-0.07575967382106297,3.3754668546938866,303.739990234375,-1.7723562935340884,302.70001220703125,-1.3319866068670694,301.54998779296875,-0.07575967382106297
5849,2023-09-18,298.1700134277344,303.79998779296875,296.0,296.1300048828125,1007000.0,0.008898980871528073,-5.782544084280919,-0.24878208539730626,47.133207449822805,56.91446432569654,4.054179691300192,1.565125531651404,21.004107412680582,16.08861002333981,18.6448795464417,8.259979248046875,4.757232749032198,-2.627989196777321,-20.649485994852057,15.393507601297415,-11.638737595814689,6.382759202260047,19.19933424249507,30.12713824033586,-22.448847774086353,9.01074839903737,9,4.079986572265625,3.7349853515625,21.49999237060547,29.449996948242188,-20.779998779296875,0,-0.08052456211007986,1.088632572591804,295.5400085449219,3.3754668546938866,303.739990234375,-1.7723562935340884,302.70001220703125,-0.08052456211007986
5850,2023-09-19,299.6499938964844,300.4800109863281,295.25,298.1700134277344,1076500.0,0.004963545635378486,2.331201648330288,0.7254775831376128,39.324025969692315,55.01710773333856,1.4699365838783365,1.167279042873247,18.61716794935063,14.831825213618117,16.237725346669002,5.230010986328125,3.651602668785472,-1.7970077514648324,-18.567734115241763,14.973718612312098,-10.182370933353297,6.588355430423633,16.81858011107653,43.55710143643227,-3.222024287375241,8.385363181888456,9,0.760009765625,2.2550048828125,19.58251190185547,27.970016479492188,-33.040008544921875,1,-0.08102786342016255,-5.782544084280919,298.1700134277344,1.088632572591804,295.5400085449219,3.3754668546938866,303.739990234375,-0.08102786342016255
5851,2023-09-20,291.9599914550781,303.3900146484375,291.7900085449219,303.1700134277344,1391200.0,-0.025663282489712946,-1.0086611884693635,-7.57443912900033,23.27309072057045,51.46360095160947,7.454379282197749,9.734410804250388,25.32954947272242,22.687243437804966,14.192461166869014,11.600006103515625,2.5882130762144584,-9.727009582519543,-25.757934006485755,6.3039148414466695,-17.74247179450265,-1.7115473705364366,23.64383983632098,1.2072661382438938,-37.570124733963496,8.015462211983102,9,6.8700103759765625,9.94500732421875,26.797515869140625,35.66001892089844,-32.449981689453125,2,-0.0563090934462358,2.331201648330288,299.6499938964844,-5.782544084280919,298.1700134277344,1.088632572591804,295.5400085449219,-0.0563090934462358
5852,2023-09-21,284.3500061035156,290.6600036621094,283.739990234375,290.05999755859375,2039400.0,-0.026065165003039126,1.0028971809898997,0.5093648762692946,22.500487297963886,47.356307528275416,14.580012842728195,17.78029777316152,31.57995086095218,30.335446518955564,12.883905402784029,8.220001220703125,1.6870189955611181,-17.034994506835915,-34.152732070509046,0.0827430568372165,-25.59386328867248,-8.47612572499935,29.824995823094866,3.0050015709773583,-29.897642799312006,8.558868781836573,9,10.454986572265625,17.55499267578125,32.07500457763672,43.27000427246094,-25.369995117187557,3,-0.038333017979666595,-1.0086611884693635,291.9599914550781,2.331201648330288,299.6499938964844,-5.782544084280919,298.1700134277344,-0.038333017979666595
5853,2023-09-22,288.20001220703125,293.9200134277344,284.4200134277344,286.489990234375,1962400.0,0.013539673011697007,-2.2478768023704694,-0.29947890222067824,29.08269637680617,43.75524817186351,10.235579463732336,14.89562005096866,26.40705387897026,26.517693063850913,11.17656745593834,9.57000732421875,0.2716177628933565,-13.31298828125,-29.967003877616264,3.341027315116264,-21.63999607943316,-4.9859804830668395,23.54018878420038,22.233412340299942,-8.294553897709367,8.327007798183141,9,6.60498046875,13.704986572265625,28.219993591308594,39.41999816894531,-29.71002197265625,4,-0.07387233741554433,1.0028971809898997,284.3500061035156,-1.0086611884693635,291.9599914550781,2.331201648330288,299.6499938964844,-0.07387233741554433
5854,2023-09-25,293.25,293.3900146484375,285.739990234375,286.3999938964844,1519300.0,0.017522510683799064,1.1458587466882386,4.005800049969661,36.97888497604746,41.141897600417664,4.200762238254697,10.020739119659595,19.83894881675417,21.55839145999562,10.124495203620562,7.6500244140625,-0.22561410844815555,-8.048001098632824,-25.02531928772015,8.929317090454504,-16.536660193176488,0.4406579959108399,16.250184130683124,48.39693613214639,17.211872579565938,8.488659094543676,9,1.55499267578125,8.654998779296875,19.037490844726562,30.339996337890625,-31.029998779296932,0,-0.07045184539508753,-2.2478768023704694,288.20001220703125,1.0028971809898997,284.3500061035156,-1.0086611884693635,291.9599914550781,-0.07045184539508753
5855,2023-09-26,290.739990234375,292.8500061035156,288.95001220703125,291.7300109863281,1297500.0,-0.008559283088235281,1.4148486881265294,-0.14452844814912166,35.19735781926043,38.467981811150906,5.605605950991219,12.3163436700097,20.775532676352782,24.08409870187802,9.919383382229041,4.29998779296875,-1.2180798814722493,-10.021009826660134,-27.6413353793439,7.599315726023633,-18.831172603002017,-1.2108470503182502,16.69937838460345,35.62336540910587,3.271174081895353,8.810162776341876,9,4.06500244140625,11.165008544921875,19.292510986328125,30.735015869140625,-20.279998779296932,1,-0.04591723200917652,1.1458587466882386,293.25,-2.2478768023704694,288.20001220703125,1.0028971809898997,284.3500061035156,-0.04591723200917652
5856,2023-09-27,291.42999267578125,297.4599914550781,288.54998779296875,292.0,1749100.0,0.0023732629310815323,-1.815159433425577,0.5757529052741901,43.94730276980756,36.192727420217764,3.518879411353055,10.680677579365806,18.452542367918227,23.443504753736306,10.209066988409415,8.910003662109375,-2.8006984544701936,-8.383006286621082,-25.861631127182932,9.095618553940767,-17.122318706902036,0.35630613365987074,14.113425672428946,56.049575489849346,19.81420150697452,8.73931242028093,9,2.4600067138671875,11.095001220703125,17.412506103515625,28.855010986328125,-13.53997802734375,2,-0.08516627645745178,1.4148486881265294,290.739990234375,1.1458587466882386,293.25,-2.2478768023704694,288.20001220703125,-0.08516627645745178
5857,2023-09-28,296.1499938964844,297.3999938964844,292.1300048828125,292.1300048828125,1206400.0,0.016196003634925127,-1.6218922468438512,-7.052521683263732,47.99223296372817,36.15880959374436,-2.6719723775005946,4.4207736404245,12.289335132129622,18.774194855147925,10.818403134486342,5.970001220703125,-4.233843071455908,-2.541505432128929,-17.670415391114375,12.587404526856517,-10.105960411621652,5.022949547363794,7.649150202619012,89.95398952477686,48.78397236502641,7.564454979492732,9,-2.3800048828125,6.375,12.6925048828125,24.135009765625,-17.630004882812443,3,-0.12372103625187458,-1.815159433425577,291.42999267578125,1.4148486881265294,290.739990234375,1.1458587466882386,293.25,-0.12372103625187458
5858,2023-09-29,292.2900085449219,298.3500061035156,291.70001220703125,297.8699951171875,1294200.0,-0.013033886311379472,1.033634620140642,-1.388060154713916,40.191103953837974,35.387464760857156,0.7582577712647662,7.035587661800719,14.69727095443335,22.691521863277046,11.231764306087824,6.649993896484375,-5.826024856512049,-5.381991577148426,-19.236211295994337,8.472228141697485,-12.309101436571382,1.5451182822745295,9.904403245003266,51.942982296922835,10.772767165653264,6.927109859422966,9,1.274993896484375,10.2349853515625,16.552490234375,27.9949951171875,-15.029998779296875,4,-0.11396214918333214,-1.6218922468438512,296.1499938964844,-1.815159433425577,291.42999267578125,1.4148486881265294,290.739990234375,-0.11396214918333214
5859,2023-10-02,294.9800109863281,296.3900146484375,290.010009765625,291.9599914550781,978200.0,0.009203196697682658,1.1849231315907738,-0.5412234406191037,43.821720247056575,35.88720856945318,-2.71761987896798,3.299505730893088,10.91115606348842,20.099675000698085,12.099595624869899,6.3800048828125,-7.925356442334476,-1.9204895019531136,-14.442453419788535,10.601474415882308,-8.181471460870853,4.3404924569646255,5.738047079152977,65.61235897324111,23.857122002958334,6.260981958917724,10,-1.415008544921875,7.54498291015625,12.709983825683594,25.30499267578125,-16.290008544921875,0,-0.12370336766190027,1.033634620140642,292.2900085449219,-1.6218922468438512,296.1499938964844,-1.815159433425577,291.42999267578125,-0.12370336766190027
5860,2023-10-03,288.0400085449219,292.8299865722656,286.4700012207031,291.5400085449219,1059900.0,-0.02352702618120084,1.0921155660850885,-1.1589329021827002,37.567824828066676,37.475512359174985,2.6846329752261227,9.162451306108721,17.074120119572967,27.08186776901016,13.134106118776446,8.510009765625,-8.432537881797089,-7.8784927368163835,-19.911976053951776,4.154990580319009,-13.89523439538408,-1.8617510782486875,11.319804094070719,13.215544435425036,-23.915636651743917,6.016741658567688,10,3.0049896240234375,14.4849853515625,17.634986877441406,32.2449951171875,-10.110015869140625,1,-0.08964035050079511,1.1849231315907738,294.9800109863281,1.033634620140642,292.2900085449219,-1.6218922468438512,296.1499938964844,-0.08964035050079511
5861,2023-10-04,290.2799987792969,290.82000732421875,285.4700012207031,289.6199951171875,1123900.0,0.0077766635464657785,5.1493589631162635,-0.18857247488839285,38.81316132684631,39.28803169571748,0.2025778523967574,5.838816872697976,13.830473311067294,24.883470451169273,13.963975078064959,5.350006103515625,-9.062147114312836,-4.76050262451173,-15.638538572587493,6.117533323564032,-10.199520598549611,0.6785153495261511,7.8302280673262885,37.34468738449291,5.0482393221398425,5.43901797403787,10,1.105010986328125,12.2449951171875,12.0,30.0050048828125,-17.880004882812443,2,-0.06827892864671048,1.0921155660850885,288.0400085449219,1.1849231315907738,294.9800109863281,1.033634620140642,292.2900085449219,-0.06827892864671048
5862,2023-10-05,290.0899963378906,292.45001220703125,284.79998779296875,291.8500061035156,963200.0,-0.0006545488569837943,4.168897045178052,-2.6666666666666665,44.77467302571905,41.03158465670779,1.4443081759134202,5.762727089548775,13.043242088934562,25.085642540896572,13.901479391941834,7.6500244140625,-9.420345224357334,-4.594004821777332,-15.637372408758438,6.449362765203773,-10.115688615267914,0.9276789717132488,6.870611579752676,39.04060071125004,3.3083378196921345,5.521683793490558,10,1.4850006103515625,12.43499755859375,12.349998474121094,30.19500732421875,-12.600006103515625,3,-0.04205585109264798,5.1493589631162635,290.2799987792969,1.0921155660850885,288.0400085449219,1.1849231315907738,294.9800109863281,-0.04205585109264798
5863,2023-10-06,295.67999267578125,296.7300109863281,284.989990234375,286.4700012207031,1444000.0,0.01926986938005104,1.0760374196925584,-5.232920654737134,47.74086119335956,42.2273597919647,-3.3224634661908112,-0.028793386430436385,6.708122135033989,19.496056302044963,13.582982615285093,11.740020751953125,-8.09470660308591,1.1229919433593523,-9.806995458653375,12.05297934537208,-4.34200175764704,6.5879856443657445,-11.94000244140625,91.19852247117718,52.49528353470223,5.46499370100637,10,-4.1049957275390625,6.845001220703125,8.870002746582031,24.605010986328125,-13.199981689453125,4,-0.05803572810868396,4.168897045178052,290.0899963378906,5.1493589631162635,290.2799987792969,1.0921155660850885,288.0400085449219,-0.05803572810868396
5864,2023-10-09,294.489990234375,295.1300048828125,289.6000061035156,293.1300048828125,920400.0,-0.004024629568734839,3.189369769269894,0.14766412739858115,45.29368310359782,43.34917371244663,-2.1658312516553906,0.5714632864854252,7.028063528251437,20.702545932895646,13.732279065435126,6.079986572265625,-6.024118299223858,0.325990295410179,-9.97108677691375,10.623067367734109,-4.8225482407517575,5.4745288315721155,-10.49019958496092,81.22366808808896,41.352572125962965,5.1485385361619525,10,-2.9149932861328125,6.480010986328125,10.50750732421875,25.795013427734375,-2.8699951171875,0,-0.05850786457983592,1.0760374196925584,295.67999267578125,4.168897045178052,290.0899963378906,5.1493589631162635,290.2799987792969,-0.05850786457983592
5865,2023-10-10,297.8299865722656,301.07000732421875,292.5199890136719,295.1300048828125,1459800.0,0.011341629422556787,-1.1590918723966661,1.9853020375190737,55.8153343814246,44.66784389151519,-4.9107667582621275,-3.226963791850835,2.9075453467571606,17.372918718590995,13.774530745150452,8.550018310546875,-4.417862691333539,3.851986694335949,-6.008473987444916,13.712447376116813,-1.0782436465544833,8.782217035226381,-13.575591516113263,80.08594429939077,33.86493036069463,4.930230340890443,10,-4.894989013671875,-0.269989013671875,6.665016174316406,22.45501708984375,-4.6099853515625,1,-0.06426479868982315,3.189369769269894,294.489990234375,1.0760374196925584,295.67999267578125,4.168897045178052,290.0899963378906,-0.06426479868982315
5866,2023-10-11,281.7900085449219,298.7200012207031,278.20999145507807,298.6600036621094,3560400.0,-0.053856155358794955,1.4143639263697958,-6.248188712940671,47.82682584866381,44.6494653231747,10.748271413563032,11.76960220679598,17.979029389027005,33.26607102687285,14.493869467586551,20.510009765625057,-4.011994964890448,-11.142491149902355,-21.529208113384016,-0.7557741864206946,-16.335849631643157,-5.949132668161553,19.279998779296875,15.660606319510753,-34.53870670501886,5.1933584817408285,10,7.8499908447265625,12.139984130859375,22.097488403320312,38.4949951171875,22.160003662109375,2,-0.013698199908054098,-1.1590918723966661,297.8299865722656,3.189369769269894,294.489990234375,1.0760374196925584,295.67999267578125,-0.013698199908054098
5867,2023-10-12,266.1199951171875,283.2699890136719,265.60000610351557,281.92999267578125,5153300.0,-0.05560883265041783,-1.097330387220625,0.9371666944044458,34.38912172168925,44.00480063071373,24.261964205521167,25.799463950817824,32.80345245424837,48.6746135122894,15.752147286787194,17.669982910156307,-3.657206400222776,-24.931504821777366,-39.755339274299786,-10.107670369254947,-32.343422048038576,-17.519587595516157,34.95001220703125,1.4659966049519726,-50.11156133440364,7.411917226261199,10,17.215011596679688,19.665008544921875,37.33000183105469,54.165008544921875,39.160003662109375,3,0.0235983725181248,1.4143639263697958,281.7900085449219,-1.1590918723966661,297.8299865722656,3.189369769269894,294.489990234375,0.0235983725181248
5868,2023-10-13,273.14999389648443,273.72000122070307,265.5,266.82998657226557,2937700.0,0.026416650038646017,1.2037471875639374,-0.39974752056704355,36.17605834525846,43.15528264162506,15.903899710839823,17.92508409139913,25.0756143685486,41.42120855855882,16.53604845918556,8.220001220703068,-3.932879746923959,-16.782005310058537,-33.44615146561546,-0.1178591545016161,-25.114078387837026,-8.449932232280048,26.501213378906186,21.506866239174872,-29.214209987849085,8.332073077778468,10,10.135009765624943,12.535003662109318,30.14250183105463,47.13500976562494,38.19000244140619,4,0.01588869278736027,-1.097330387220625,266.1199951171875,1.4143639263697958,281.7900085449219,-1.1590918723966661,297.8299865722656,0.01588869278736027
5869,2023-10-16,274.16000366210943,278.6099853515625,270.60000610351557,276.0,2283100.0,0.0036976378846553803,1.2691265275070296,-0.2911383236597731,38.35674800832038,43.242940772764356,12.99673688737181,15.835995820813537,23.428622507369482,40.385877466899615,17.115691756671893,8.009979248046932,-4.8567246917806415,-14.571495056152287,-32.17001371625969,3.027023603955115,-23.370754386205988,-5.772235726098586,23.442131176757755,24.34636457387808,-27.11606823176737,8.799259330053706,10,9.124999999999943,11.524993896484318,30.872497558593693,46.12499999999994,37.66000366210932,0,0.030347268795898996,1.2037471875639374,273.14999389648443,-1.097330387220625,266.1199951171875,1.4143639263697958,281.7900085449219,0.030347268795898996
5870,2023-10-17,275.3699951171875,279.6199951171875,268.42999267578125,272.41000366210943,2518700.0,0.004413449952274329,-1.0494484764984195,-1.6086942099414714,38.80367811005396,43.241887082009654,10.952245792943472,13.400808547012844,21.58483286282069,39.14073768885794,17.708399170415884,11.19000244140625,-5.061732901756727,-12.147503662109386,-29.92361213968917,5.628604815470396,-21.035557900899278,-3.259449423319495,20.306011631347644,29.711001669188363,-20.296628481465376,8.888054238789879,10,7.915008544921875,10.31500244140625,29.662506103515625,44.915008544921875,40.42999267578125,1,0.05901151283052686,1.2691265275070296,274.16000366210943,1.2037471875639374,273.14999389648443,-1.097330387220625,266.1199951171875,0.05901151283052686
5871,2023-10-18,275.51998901367193,278.70001220703125,273.04998779296875,275.0,1993100.0,0.0005446994921163295,-1.5565643663479132,0.1756724712092851,34.63885619236771,42.115685211637285,9.485907825430104,12.602138898824137,20.995071573347957,38.93551357287271,17.95105639578959,5.6500244140625,-5.770996362012966,-11.17550964355462,-29.59542718305795,7.2444078959487115,-20.385468413306285,-1.965550873802954,18.345457329951103,56.387142422894875,10.96019502745174,9.209958769751657,10,7.765014648437443,10.165008544921818,29.512512207031193,44.76501464843744,42.49002075195307,2,0.06424220714582307,-1.0494484764984195,275.3699951171875,1.2691265275070296,274.16000366210943,1.2037471875639374,273.14999389648443,0.06424220714582307
5872,2023-10-19,273.45001220703125,278.1300048828125,271.70999145507807,277.10000610351557,3022800.0,-0.007512982321358774,1.2486945832554113,-7.019367333762842,35.58750814183962,40.76531265035729,9.99875298109373,14.560152448871804,22.55250762753826,40.88768538430145,17.464668586317416,6.420013427734432,-5.585914993014001,-12.700486755371116,-32.03490957775881,6.6339360670165775,-22.367698166564992,-3.033275344177241,18.7135073559744,56.30322206949019,11.217173297684468,9.667211411193858,10,9.834991455078125,12.2349853515625,31.582489013671875,46.834991455078125,41.529998779296875,3,0.111537753294771,-1.5565643663479132,275.51998901367193,-1.0494484764984195,275.3699951171875,1.2691265275070296,274.16000366210943,0.111537753294771
5873,2023-10-20,266.91000366210943,269.489990234375,256.72000122070307,260.04998779296875,7002100.0,-0.023916651135383105,1.1247921273716617,-1.8794595453291754,29.721121826981474,39.03502806406659,13.442150350771556,20.47305058109731,28.475036618165007,47.267948494107316,17.842582035326064,16.730010986328182,-5.867914903593487,-18.175994873046818,-39.297086773520334,2.945097027426698,-28.736540823283576,-7.61544892281006,23.653704727115894,44.49783911501704,1.925272604134399,10.56054595023676,10,11.985000610351506,13.470001220703068,37.34500122070307,53.37499999999994,44.04000854492182,4,0.14375630208960377,1.2486945832554113,273.45001220703125,-1.5565643663479132,275.51998901367193,-1.0494484764984195,275.3699951171875,0.14375630208960377
5874,2023-10-23,272.58999633789057,278.17999267578125,267.04998779296875,268.5,2556200.0,0.02128055373665072,-2.184541299023353,0.5962079995017417,38.63132942660142,37.12569418019735,4.837686609522223,13.8774036383777,22.236638881958868,41.44732296722236,17.82152059688328,11.269989013671818,-6.594791649491128,-11.463002014160224,-32.92108770895442,9.995083680633968,-22.19204486155735,-0.7339591667630998,15.266215477852995,69.30130719215533,22.06453756411303,10.729042847397098,10,5.130004882812557,7.669998168945369,29.9200057983399,47.69500732421881,38.17001342773443,0,0.14215488653504083,1.1247921273716617,266.91000366210943,1.2486945832554113,273.45001220703125,-1.5565643663479132,275.51998901367193,0.14215488653504083
5875,2023-10-24,277.3900146484375,280.01998901367193,271.76998901367193,271.92999267578125,2529000.0,0.017608930536823664,-1.8546568109821047,1.334969892778016,40.859461122861966,36.351542543997134,-3.538795469990191,8.459690743451915,16.903458785049565,36.49004444894041,17.717367912271765,8.25,-7.9443422457515,-5.995484924316429,-27.408236889823115,15.417267041190257,-16.701860907069772,4.710891058436914,7.9753003197027965,88.71255045881153,38.56286639576466,10.706375982753341,10,-7.39501953125,2.6649932861328125,24.687484741210938,42.894989013671875,33.449981689453125,1,0.12412124033886962,-2.184541299023353,272.58999633789057,1.1247921273716617,266.91000366210943,1.2486945832554113,273.45001220703125,0.12412124033886962
5876,2023-10-25,266.6099853515625,281.8800048828125,266.1300048828125,280.1300048828125,2618100.0,-0.03886235526732118,-1.1754172989377845,-2.4761840884447275,35.5240387057688,36.477644431117085,5.432819833029953,18.21902635872476,26.96442209826523,47.02234578640491,18.47321826476967,15.75,-9.484126314824437,-15.534513854980446,-37.842433699119454,6.773405989158562,-26.68847377704992,-4.380553932910971,16.463704516782798,39.30835727879322,-11.740658721236237,11.153959922069504,10,2.6900177001953125,13.445022583007812,34.547515869140625,53.675018310546875,48.59002685546875,2,0.1845017259070112,-1.8546568109821047,277.3900146484375,-2.184541299023353,272.58999633789057,1.1247921273716617,266.91000366210943,0.1845017259070112
5877,2023-10-26,259.510009765625,264.239990234375,255.9499969482422,264.239990234375,2924900.0,-0.026630568906019003,2.505297047589553,0.3498501209866734,28.107983704253172,35.58119169322761,12.847630705610584,23.645605240626423,33.48334021151777,53.7460068973603,19.506446407228474,10.659988403320312,-12.38528918666043,-20.802490234375,-44.25612838018861,2.6511479114386134,-32.52930930728178,-9.075671161468222,22.3699951171875,13.729316344082351,-30.909212297013852,11.726819072906801,10,9.404991149902344,18.99999237060547,40.85749053955078,60.774993896484375,52.329986572265625,3,0.22542483063691443,-1.1754172989377845,266.6099853515625,-1.8546568109821047,277.3900146484375,-2.184541299023353,272.58999633789057,0.22542483063691443
5878,2023-10-27,258.98001098632807,264.76998901367193,257.010009765625,263.82000732421875,1861700.0,-0.002042305727534721,1.3026782277964961,1.0232592649943344,28.334358034019544,34.46759280719418,12.467308536060102,22.71685539273915,33.71202179960443,53.92105054357279,20.720210422889846,7.759979248046932,-13.810315724753366,-19.666989135742256,-44.243332084590804,4.909353813106293,-31.9551606101665,-7.37881766131801,22.899993896484432,11.685357157358276,-27.155304445324454,12.28817147442427,10,9.934989929199276,19.5299911499024,39.374984741210994,61.30499267578131,50.53997802734381,4,0.21623290456558197,2.505297047589553,259.510009765625,-1.1754172989377845,266.6099853515625,-1.8546568109821047,277.3900146484375,0.21623290456558197
5879,2023-10-30,258.489990234375,261.14999389648443,254.8500061035156,260.07998657226557,2277800.0,-0.0018921180445039543,2.377999590918331,0.3285118886233505,25.13274759649977,32.94860052791038,11.734823836813803,21.43178674269018,34.02196055637609,54.1850647376433,21.83170843843203,6.299987792968835,-12.924009052400379,-18.332508850097668,-43.21939285504271,6.554375154847378,-30.77595085257019,-5.889066847625145,20.79701385498049,13.466460581742156,-19.324287332427488,12.443442002472525,10,9.875015258789062,19.470016479492188,39.86500549316406,61.795013427734375,51.77001953125,0,0.2029479823380793,1.3026782277964961,258.98001098632807,2.505297047589553,259.510009765625,-1.1754172989377845,266.6099853515625,0.2029479823380793
5880,2023-10-31,262.22000122070307,263.95001220703125,260.17001342773443,260.3900146484375,2373300.0,0.014430001652853353,-2.330411518761124,-1.1509376019654187,35.34960631936012,33.02757276424287,6.641775959934591,16.51495468879631,30.12828638523689,50.1912798968371,22.432588518082667,5.46002197265625,-12.589749401696906,-13.311497497558662,-38.426024704626286,11.803029709508962,-25.868761101092502,-0.7542338940248214,14.134563110351621,27.265983906859713,-7.373879166219826,12.557263603533812,10,6.145004272460994,15.74000549316412,36.134994506835994,58.06500244140631,49.33999633789068,1,0.18511176996016876,2.377999590918331,258.489990234375,1.3026782277964961,258.98001098632807,2.505297047589553,259.510009765625,0.18511176996016876
5881,2023-11-01,270.45999145507807,272.17999267578125,262.0,262.17001342773443,2087300.0,0.031423957730210006,-1.3592090187702448,4.530075877595342,53.655656315404386,35.03514478352785,-2.6724988287360816,7.0767965853468695,21.801211725647875,41.701776757444634,22.57962305851016,10.17999267578125,-12.372673500830956,-4.080506896972736,-28.292608318054874,20.131594524109403,-16.186557607513805,8.025543813568333,3.3140258886719494,90.07499969183003,49.1222409333605,12.106050710541073,11,-2.0949859619140057,7.500015258789119,27.895004272460994,49.82501220703131,39.96002197265631,2,0.14930121333498403,-2.330411518761124,262.22000122070307,2.377999590918331,258.489990234375,1.3026782277964961,258.98001098632807,0.14930121333498403
5882,2023-11-02,277.8900146484375,278.14999389648443,272.6300048828125,274.57000732421875,1965800.0,0.02747180147934558,1.8750198683917174,0.4004844540320914,53.965878143229226,37.729006596444265,-10.511914404408003,-1.3850964757942847,14.264517294210236,34.04886160833735,22.79008113732092,7.690002441406364,-12.115311569981486,3.9595153808593864,-19.19471900039423,27.113749762113002,-7.61760180976745,15.536632571486223,-23.040008544921903,98.88420865127927,53.18019758532097,11.577117190626815,11,-9.525009155273438,0.0699920654296875,20.317481994628906,42.394989013671875,37.53997802734375,3,0.13426174238680422,-1.3592090187702448,270.45999145507807,-2.330411518761124,262.22000122070307,2.377999590918331,258.489990234375,0.13426174238680422
5883,2023-11-03,278.51998901367193,281.5799865722656,277.3900146484375,280.22000122070307,1310500.0,0.0022669917306363807,-1.116168310727497,-0.5120507399576825,53.67125715143255,39.40010967698106,-10.417313108054373,-3.5485048906887187,13.68612284343186,33.16849521419363,23.607855129956075,4.189971923828125,-11.578266421244905,5.447489929199264,-15.47775482342331,26.37273468182181,-5.015132447112023,15.910112305510552,-23.203983154296964,88.5521893210093,38.48816582078287,10.462622376311277,11,-10.15498352050787,-0.5599822998047443,19.627502441406193,41.76501464843744,42.19000244140619,4,0.11963237339702415,1.8750198683917174,277.8900146484375,-1.3592090187702448,270.45999145507807,-2.330411518761124,262.22000122070307,0.11963237339702415
5884,2023-11-06,277.260009765625,279.51998901367193,273.70001220703125,278.1300048828125,1156000.0,-0.0045238377773492155,2.189060383605557,0.5117581589057176,51.59011852714539,40.59240494412366,-9.415352851895932,-3.842546651785142,14.600151628564163,34.04654409083912,24.58474812726251,5.819976806640682,-11.024137083046071,5.049009704589821,-13.440506983736213,23.538526392915855,-4.195748639573196,14.293768048752838,-20.893444677734408,79.82259586465624,26.061106838447998,9.244758344163015,11,-8.895004272460938,0.6999969482421875,20.784988403320312,43.024993896484375,51.699981689453125,0,0.11635280282690985,-1.116168310727497,278.51998901367193,1.8750198683917174,277.8900146484375,-1.3592090187702448,270.45999145507807,0.11635280282690985
5885,2023-11-07,278.69000244140625,279.6199951171875,275.26998901367193,277.22000122070307,1810200.0,0.0051575871940208184,1.612626813420423,-1.6896660586502688,52.61078395150157,42.49093219364952,-11.892134820365527,-7.146379032882237,12.706996602950085,32.15603006775177,25.940319494719162,4.350006103515568,-9.318291238121958,7.436001586914074,-7.009348292095467,21.881351465923615,0.2133266474093034,14.658676526418844,-21.31490049414066,85.24011178356507,30.496680973967756,7.222674939504758,11,-10.475006103515625,-0.7299957275390625,19.354995727539062,39.28999328613281,47.489990234375,1,0.11328001380622266,2.189060383605557,277.260009765625,-1.116168310727497,278.51998901367193,1.8750198683917174,277.8900146484375,0.11328001380622266
5886,2023-11-08,277.92999267578125,282.45001220703125,276.79998779296875,280.5,1620200.0,-0.0027270794035203494,-1.339546344853731,-1.7483028503808828,53.77102578066399,45.342381313250726,-10.457203388924995,-7.051935683555598,12.698223239494098,32.42901962905211,26.063389591894005,5.6500244140625,-8.776101753387024,6.868992614746105,-7.078201443542241,20.81618667303445,-0.104604414398068,13.842589643890278,-19.586695343515657,53.97132219950153,-0.5510608834133564,6.973597029144169,11,-9.279983520507812,0.0300140380859375,18.855003356933594,36.02000427246094,46.420013427734375,2,0.12100171183051667,1.612626813420423,278.69000244140625,2.189060383605557,277.260009765625,-1.116168310727497,278.51998901367193,0.12100171183051667
5887,2023-11-09,272.39999389648443,278.95001220703125,271.89999389648443,277.98001098632807,1095200.0,-0.01989709252339611,-1.1428571428571626,2.171206687724087,54.701137914958466,48.272023522243934,-3.248041325997633,-1.0828503816912303,17.115301509329868,37.45932692364903,25.253918798815562,7.050018310546818,-8.9052793681646,1.0249938964844318,-12.735342011102432,14.785329804071296,-5.855174057309,7.905161850277864,-12.610293671732904,4.739328267327761,-48.942224249621624,6.880167953793439,11,-3.7499847412109943,5.560012817382756,24.555007934570256,37.77500915527338,56.02001953124994,3,0.1395742304814369,-1.339546344853731,277.92999267578125,1.612626813420423,278.69000244140625,2.189060383605557,277.260009765625,0.1395742304814369
5888,2023-11-10,277.489990234375,278.54998779296875,269.489990234375,273.41000366210943,1536400.0,0.018685743215636208,1.922588488932423,-0.7311781499185154,54.238747702602645,51.50602353403315,-6.07514210688754,-6.146150378983009,11.138788391834055,31.959469794608538,24.469165328775325,9.05999755859375,-7.43182161120933,5.897990417480457,-8.114772443185757,19.91075327814667,-1.1083910128526213,12.904371847813536,-16.340671290686714,61.728290406288124,9.60851135617709,7.006381430333096,11,-6.1799774169921875,0.4700164794921875,19.56000518798828,30.600006103515625,58.230010986328125,4,0.13672566138101483,-1.1428571428571626,272.39999389648443,-1.339546344853731,277.92999267578125,1.612626813420423,278.69000244140625,0.13672566138101483
5889,2023-11-13,282.4800109863281,289.989990234375,281.1199951171875,285.3299865722656,1772500.0,0.017982705422052936,-2.18491326882828,-0.6985257268518269,54.3886829767337,53.62147649596354,-8.16270487207106,-11.04729853291542,5.375137008545039,26.522491376034736,23.910501193470342,12.5,-4.363521445129095,10.472010803222645,-4.333331415982343,25.277353022427633,3.0693396936201793,17.87468191282511,-20.052650446839266,63.365954887576216,15.21913894310071,7.402671109602481,11,-6.485015869140625,-4.5200042724609375,14.569984436035156,25.6099853515625,42.949981689453125,0,0.13533694060426926,1.922588488932423,277.489990234375,-1.1428571428571626,272.39999389648443,-1.339546344853731,277.92999267578125,0.13533694060426926
5890,2023-11-14,291.6199951171875,294.1400146484375,287.9800109863281,288.3699951171875,1847700.0,0.032356215574141034,-2.0570978539082496,-1.1403606459073972,72.19167755226712,55.681034411170515,-14.185482953280882,-19.929235308883904,-4.360211048445535,16.989908477527138,23.251454719370564,11.660003662109375,-0.8258551417023909,18.79949493408202,1.6235297076104303,35.97546016055361,10.211512320846225,27.387477547317815,-26.987624202107725,89.7768071588101,38.83847729768284,8.587982613235802,11,-9.80499267578125,-13.659988403320312,4.652503967285156,16.470001220703125,41.83001708984375,1,0.12804333366402232,-2.18491326882828,282.4800109863281,1.922588488932423,277.489990234375,-1.1428571428571626,272.39999389648443,0.12804333366402232
5891,2023-11-15,293.2200012207031,297.3399963378906,291.3900146484375,291.3900146484375,1889600.0,0.005486613162011267,-5.5027599433002585,0.5630727914663461,83.1464969605456,58.923325390872336,-13.653245745617255,-21.22334246198443,-6.554422167250777,15.036152933343033,22.659843509031827,5.949981689453125,3.324049452727877,19.514500427246105,0.07767513433105933,38.95132572016118,9.796087780788582,29.232913073703628,-25.636865932287606,85.20648397033057,28.34031055425966,9.718412646457532,11,-9.805007934570312,-16.43499755859375,2.027496337890625,12.3800048828125,43.040008544921875,2,0.11240703675691455,-2.0570978539082496,291.6199951171875,-2.18491326882828,282.4800109863281,1.922588488932423,277.489990234375,0.11240703675691455
5892,2023-11-16,303.95001220703125,305.29998779296875,295.0199890136719,296.7900085449219,2296100.0,0.03659372123885829,1.0852020019127737,3.9125990160927206,86.83045678377323,62.60768090557686,-22.68328829966225,-31.148195916090344,-17.42383915928201,3.9335955536910774,22.150314766465172,12.079986572265625,6.540786644840352,28.719511413574196,5.043380687738079,52.39564213941031,16.881446050656166,40.557576776492226,-32.79605359267873,96.2301712427413,32.258925905194495,11.838065362918051,11,-16.555023193359375,-23.875015258789062,-12.165016174316406,-1.71002197265625,33.44000244140625,3,0.06711627924722441,-5.5027599433002585,293.2200012207031,-2.0570978539082496,291.6199951171875,-2.18491326882828,282.4800109863281,0.06711627924722441
5893,2023-11-17,305.2799987792969,311.239990234375,304.6199951171875,306.3399963378906,2993400.0,0.00437567533756078,-4.563009693799046,-0.14804427603902498,87.80095374236136,66.63110704060085,-22.147190972273847,-31.04805999394017,-18.91288934802685,2.187751119512825,20.622445785192934,7.28997802734375,7.935468371914283,28.13099822998049,1.2872598848596795,54.9747365751013,14.709129057420114,41.55286740254087,-29.345596079938105,80.21250856153974,9.44574077651562,13.421869172560402,11,-14.915008544921875,-22.235000610351562,-20.719993591308594,-10.220001220703125,32.19000244140625,4,0.0757993145340865,1.0852020019127737,303.95001220703125,-5.5027599433002585,293.2200012207031,-2.0570978539082496,291.6199951171875,0.0757993145340865
5894,2023-11-20,311.3399963378906,312.20001220703125,305.0,305.44000244140625,1746300.0,0.01985062101292412,-1.1238977886004673,-5.566044797604652,88.24355148358647,70.59030343305473,-25.551578485097934,-35.89659316727261,-25.19795514076003,-4.345066240081849,20.238572360737184,7.20001220703125,9.061470694482296,32.25349578857424,1.488011306479109,63.0189802706694,16.870753547526647,47.636238029621836,-29.75669963292927,96.44915018251325,19.346218009319983,15.382742241047577,11,-20.4949951171875,-27.814987182617188,-26.854995727539062,-17.279998779296875,27.050018310546875,0,0.07830669097957266,-4.563009693799046,305.2799987792969,1.0852020019127737,303.95001220703125,-5.5027599433002585,293.2200012207031,0.07830669097957266
5895,2023-11-21,311.82000732421875,312.2200012207031,308.8500061035156,311.0,1461600.0,0.0015417581806842495,3.1605003390852233,0.1389844360190554,86.62772062412404,74.24104730455029,-23.28673289227811,-35.484236378130106,-25.876306083884458,-5.354992804950825,20.069304203422337,3.3699951171875,10.329419385162737,31.01200714111326,-3.032173441503403,65.05618772372995,13.9899168498049,48.03409743242162,-24.725701828884837,98.07972081452539,21.683355408099942,17.02209029130834,11,-20.965011596679688,-28.285003662109375,-27.335006713867188,-18.415008544921875,25.53997802734375,1,0.043646927816954895,-1.1238977886004673,311.3399963378906,-4.563009693799046,305.2799987792969,1.0852020019127737,303.95001220703125,0.043646927816954895
5896,2023-11-22,315.79998779296875,317.3900146484375,313.9200134277344,315.0,1199700.0,0.012763711036064995,-1.3446263609369844,0.9755861555638258,85.75741351617415,77.69174459357426,-23.836605758409803,-37.513405791783725,-30.04954252523015,-9.75275936016817,19.597140944310777,5.57000732421875,12.12580359279957,32.53248748779299,-4.194534987552117,69.2595099631381,14.168976250120409,50.895998725465574,-23.680543152560972,92.89215452217604,18.54142013604809,18.363511237672558,11,-22.3599853515625,-29.679977416992188,-31.314987182617188,-22.394989013671875,15.180023193359375,2,0.05588988314221677,3.1605003390852233,311.82000732421875,-1.1238977886004673,311.3399963378906,-4.563009693799046,305.2799987792969,0.05588988314221677
5897,2023-11-24,318.010009765625,318.260009765625,316.0,316.95001220703125,601300.0,0.006998169911599517,1.897452951993427,1.3250171663996337,86.16964957052332,81.23962257889877,-21.117158085822552,-37.0137556603006,-32.46465107117274,-12.337788251318955,18.4444423383066,2.46002197265625,14.005430747036712,31.81750946044923,-6.2369209792274205,69.87193990012588,12.790294240610933,50.84472468028753,-20.836451123611255,98.16715739356894,24.554772721426673,19.02721521983832,11,-18.32000732421875,-31.455001831054688,-33.52500915527344,-24.605010986328125,4.1199951171875,4,0.05738813068635906,-1.3446263609369844,315.79998779296875,3.1605003390852233,311.82000732421875,-1.1238977886004673,311.3399963378906,0.05738813068635906
5898,2023-11-27,314.9800109863281,316.0,312.0199890136719,314.67999267578125,1084300.0,-0.009527998132920379,2.4017241154453095,0.2830367939195025,83.46344091552714,84.4701512387647,-13.644846988938411,-31.171443244808245,-29.414825793855925,-9.644346022196316,17.11682984615102,5.990020751953125,16.018833396615435,25.987510681152344,-11.876691709434795,63.85171307173951,7.055409485858775,44.91961187644591,-13.589162119592118,75.26397915784435,2.3364685127408364,18.932101195293583,11,-11.860000610351562,-28.425003051757812,-30.495010375976562,-21.57501220703125,8.28997802734375,0,0.07114738358137296,1.897452951993427,318.010009765625,-1.3446263609369844,315.79998779296875,3.1605003390852233,311.82000732421875,0.07114738358137296
5899,2023-11-28,310.95001220703125,312.760009765625,309.260009765625,311.8399963378906,1559000.0,-0.01279445881875918,1.5640922454363548,-2.966432712847116,77.35752861539487,85.04413469022334,-5.757100224496639,-24.253234919128772,-25.4962065649147,-5.9961169515197525,15.456495357267755,5.720001220703125,18.560007365725653,19.334510803222656,-16.86432945368722,55.53335106013256,1.2350906747677186,37.433930931677594,-6.185331160517421,22.316740555283495,-47.02696726379521,18.09942012845495,11,-6.125,-24.395004272460938,-31.31250762939453,-21.935012817382812,11.54998779296875,1,0.085286984957617,2.4017241154453095,314.9800109863281,1.897452951993427,318.010009765625,-1.3446263609369844,315.79998779296875,0.085286984957617
5900,2023-11-29,310.760009765625,316.30999755859375,309.9599914550781,312.0,1388900.0,-0.0006110385397886109,-3.4717929982162428,1.393272297088777,78.11269811072255,84.48482370690967,-2.8681876852878077,-21.33409231128053,-25.469799417463435,-6.336249558814188,14.202714388379029,6.350006103515625,21.047794401595866,16.717507934570335,-17.645266656742933,51.080282525883604,-0.463879361086299,33.89889523022697,-3.2962629752889256,16.666666666666664,-52.365184885867514,17.181387295656645,11,-4.1200103759765625,-24.205001831054688,-31.77001190185547,-21.745010375976562,18.0999755859375,2,0.08891106968252127,1.5640922454363548,310.95001220703125,2.4017241154453095,314.9800109863281,1.897452951993427,318.010009765625,0.08891106968252127
5901,2023-11-30,310.8399963378906,311.989990234375,304.70001220703125,310.760009765625,2437500.0,0.00025739017168247,5.1260979394001565,-0.06450580822996653,86.30525185935858,84.42646760419693,-0.20778380741950286,-19.21917759016867,-25.467915121338194,-6.932766146493009,13.702643288413476,7.28997802734375,23.426438586627455,14.77849426269529,-18.477435497498504,48.034424022889084,-1.8494706174016073,31.406459142792187,7.420013427734375,45.280127111587234,-30.567188855099403,16.627964880096894,11,0.600006103515625,-24.284988403320312,-35.81499481201172,-21.824996948242188,19.720001220703125,3,0.08531717065407496,-3.4717929982162428,310.760009765625,1.5640922454363548,310.95001220703125,2.4017241154453095,314.9800109863281,0.08531717065407496
5902,2023-12-01,315.20001220703125,315.6400146484375,308.7300109863281,310.5899963378906,1388700.0,0.014026560032516455,1.5172960082713998,57.63487218618848,86.11377715221607,84.23900353862523,-3.133709229033684,-21.756154201050094,-29.448378249477287,-11.92460426278808,13.966894772465851,6.910003662109375,24.204187594489042,17.27301025390625,-15.876643785394776,50.422664293207276,0.6981832342557368,33.84783727355676,2.788797607421884,90.4393905939501,12.277105537915503,16.574827019650506,12,-3.720001220703125,-28.645004272460938,-40.52250671386719,-26.185012817382812,49.25,4,0.05006344596500889,5.1260979394001565,310.8399963378906,-3.4717929982162428,310.760009765625,1.5640922454363548,310.95001220703125,0.05006344596500889
5903,2023-12-04,311.8399963378906,315.92999267578125,308.9100036621094,311.9200134277344,1431200.0,-0.01065994841057838,-1.363631693056997,-0.01735722655086356,79.0233050924155,83.21453171738402,1.4021517550445992,-16.624229237077145,-25.864143954986616,-9.212463799164425,14.620912884837239,7.019989013671875,24.386453675921587,12.246994018554688,-20.13624089351697,44.630228930626345,-3.944623437481141,28.438611474590516,5.883037524414078,61.49864891860918,-17.7695994094925,16.19161745603583,12,-0.3599853515625,-25.284988403320312,-38.12749481201172,-23.209999084472656,50.470001220703125,0,0.03299771891278591,1.5172960082713998,315.20001220703125,5.1260979394001565,310.8399963378906,-3.4717929982162428,310.760009765625,0.03299771891278591
5904,2023-12-05,309.5199890136719,312.0,304.5,312.0,1246300.0,-0.007439736247639384,5.048360302713345,30.99351639969489,70.45244220599486,81.41727855981411,3.8407356113824562,-12.399178764671547,-23.505055103030145,-7.672649004977131,14.785640789643322,7.5,23.073879725696884,8.313987731933594,-22.56420500349782,39.192180467365006,-7.125108635782112,23.7530840996493,7.942584415527335,42.506266311791,-33.969030884960056,15.439096367715717,12,1.860015869140625,-22.964981079101562,-35.80748748779297,-20.889991760253906,54.19000244140625,1,0.044423625252172805,-1.363631693056997,311.8399963378906,1.5172960082713998,315.20001220703125,5.1260979394001565,310.8399963378906,0.044423625252172805
5905,2023-12-06,310.260009765625,313.6000061035156,308.6099853515625,311.3900146484375,1182600.0,0.002390865786443319,-1.2528037254415696,0.45564511167169136,69.86012438920461,79.65091310126193,3.1918111068970916,-11.228475106172198,-24.11567194822993,-9.193924968779356,15.025935555166079,4.990020751953125,21.55671940990345,7.4755081176757585,-21.73919558514274,36.690211820494255,-7.13184373373349,22.082859969085007,6.684060726406244,50.3938185177472,-23.94526642093171,14.607351851409234,12,1.1199951171875,-21.044998168945312,-37.097503662109375,-22.180007934570312,52.069976806640625,2,0.03945075049672453,5.048360302713345,309.5199890136719,-1.363631693056997,311.8399963378906,1.5172960082713998,315.20001220703125,0.03945075049672453
5906,2023-12-07,311.55999755859375,312.75,307.7200012207031,310.9700012207031,1313400.0,0.004189994688489795,2.3872031730047985,-0.5221183968888409,61.36835693952838,76.89521392004028,1.3713422846577146,-10.41372289606511,-25.290726078742978,-11.292944198847522,15.56228829131835,5.029998779296875,19.42607775399142,7.093995666503929,-19.882928916966648,34.070920249974506,-6.39446662523136,20.582457958239218,4.886310113756224,61.767297310286274,-9.397772498166681,13.488462291735289,12,-1.154998779296875,-21.42999267578125,-38.397491455078125,-23.479995727539062,47.32000732421875,3,0.05552698654683752,-1.2528037254415696,310.260009765625,5.048360302713345,309.5199890136719,-1.363631693056997,311.8399963378906,0.05552698654683752
5907,2023-12-08,310.4200134277344,312.8800048828125,308.5799865722656,310.5199890136719,1222900.0,-0.003658955385134055,-1.2751243299102242,-0.16945119743443854,57.7223709789825,74.03509503820199,1.4767593055053112,-6.618672509644227,-24.188642166088584,-10.883224506198985,15.670186036118297,4.300018310546875,17.638980854301337,4.053010559082054,-18.386517418176084,26.49253853634019,-7.166753429546986,15.272774547711094,5.548441937721577,51.7936764760852,-17.474016543467023,11.219763988629065,12,-0.0150146484375,-16.545013427734375,-37.25750732421875,-22.340011596679688,61.509979248046875,4,0.0648797862884829,2.3872031730047985,311.55999755859375,-1.2528037254415696,310.260009765625,5.048360302713345,309.5199890136719,0.0648797862884829
5908,2023-12-11,315.42999267578125,319.79998779296875,309.79998779296875,310.0,1730900.0,0.016139356456838838,-2.4305216763157067,-54.31318681318681,56.3450123234919,71.70037100576832,-3.8696081072158677,-9.107490542417509,-29.054648752950754,-16.569176076513884,15.81272365126887,10.0,15.809688728815217,7.165989685058605,-11.003172804989333,25.335152175106543,-1.918591559965364,16.250570930082574,-10.92999267578125,71.43791762241946,5.376814938053059,9.084581245023976,12,-3.279998779296875,-20.785003662109375,-42.267486572265625,-27.349990844726562,59.39001464843756,0,0.155406970387993,-1.2751243299102242,310.4200134277344,2.3872031730047985,311.55999755859375,-1.2528037254415696,310.260009765625,0.155406970387993
5909,2023-12-12,320.7099914550781,321.3599853515625,314.3800048828125,316.9599914550781,1371300.0,0.016739051142558914,1.764355382588622,0.6906086663294554,62.00375968663235,69.91048895864719,-8.515003753441931,-11.991346600480824,-34.2130725060108,-22.325668211335483,17.270028174741253,6.97998046875,13.750238898431292,10.53448944091798,-3.8663477159718695,24.93532659780783,3.334070862473027,17.734908019362933,-15.90399169921875,95.23464330861049,31.851244510015746,7.200418578444926,12,-7.779998779296875,-25.285003662109375,-47.5474853515625,-32.62998962402344,55.100006103515625,1,0.12971222354119427,-2.4305216763157067,315.42999267578125,-1.2751243299102242,310.4200134277344,2.3872031730047985,311.55999755859375,0.12971222354119427
5910,2023-12-13,328.9599914550781,329.45001220703125,320.2200012207031,320.67999267578125,1447000.0,0.02572417517324399,-1.0065281210090724,2.207999674479167,65.93220075976174,67.64681661424754,-15.54674605532739,-18.235435602751522,-42.01939389416867,-30.799855928266027,18.713643030684786,9.230010986328125,12.154770233667932,16.91748962402346,2.970892473176093,30.864086774870827,9.944191048599748,23.890788199447172,-23.491832275390607,97.74495856324495,36.52058601751331,6.973298575423693,12,-11.9849853515625,-29.489990234375,-55.7974853515625,-40.87998962402344,42.45001220703125,2,0.10563594632371998,1.764355382588622,320.7099914550781,-2.4305216763157067,315.42999267578125,-1.2751243299102242,310.4200134277344,0.10563594632371998
5911,2023-12-14,326.17999267578125,332.6099853515625,324.8299865722656,330.0,2068800.0,-0.008450871995102527,-1.386495544072493,-0.4613536095887129,59.75636955209782,64.71821576978996,-11.579660689253899,-13.55449527008551,-38.89108526832115,-28.379685234311296,20.026417239762655,7.779998779296875,11.11374759111385,12.489491271972668,0.2190729825281892,24.759909561417146,6.354282127250428,18.624700416694907,-19.272922314453126,73.24181022713563,16.000986174343694,6.135209144722226,12,-7.625,-25.1300048828125,-53.092491149902344,-38.09999084472656,43.89001464843756,3,0.11082836074626146,-1.0065281210090724,328.9599914550781,1.764355382588622,320.7099914550781,-2.4305216763157067,315.42999267578125,0.11082836074626146
5912,2023-12-15,324.3500061035156,327.0,322.5899963378906,325.8299865722656,3637200.0,-0.005610358125443415,1.3088980139645614,0.3874286992506431,61.519546415702564,62.773353694599635,-9.292454012836856,-10.66461092056079,-36.72074677514149,-26.899391357767854,20.61239692878062,4.410003662109375,10.012158616546344,9.639505004882835,-2.6132279391704287,21.8922379489361,3.5131385328562033,15.765871476909467,-15.386702542968749,63.78789946457098,8.462253874825144,6.126366472026634,12,-5.795013427734375,-23.300018310546875,-51.04499816894531,-36.27000427246094,50.6199951171875,4,0.1064590662232845,-1.386495544072493,326.17999267578125,-1.0065281210090724,328.9599914550781,1.764355382588622,320.7099914550781,0.1064590662232845
5913,2023-12-18,328.4200134277344,331.989990234375,325.010009765625,325.7300109863281,1937800.0,0.012548195614708213,-2.3801318239588567,-1.8175932035631805,71.45665056203781,62.88493240082663,-12.028142558684692,-13.60992779870304,-40.57630087931574,-31.206205537888934,20.915064387248222,7.639984130859375,8.66158196453216,12.552511596679665,-0.30589378249493393,25.410916975854263,6.123308907092337,18.981714286266993,-17.564975323906253,77.01603723048078,16.791461099803087,6.429202689587305,12,-8.255020141601562,-27.370025634765625,-55.11500549316406,-40.34001159667969,46.339996337890625,0,0.13248272781530956,1.3088980139645614,324.3500061035156,-1.386495544072493,326.17999267578125,-1.0065281210090724,328.9599914550781,0.13248272781530956
5914,2023-12-19,335.7200012207031,336.5799865722656,328.0,328.4200134277344,2276700.0,0.02222759726722634,-1.1081010152512634,2.713747645951036,76.09787072461734,63.57801532698359,-17.00955892748317,-20.016008140670067,-47.53422419064441,-38.75037767503625,21.28033687095028,8.579986572265625,7.207181506664767,18.633499145507812,3.2146966022479546,34.05230168876767,10.924097873877884,26.34290041713774,-23.12456733705625,94.74336111504913,27.810670416565628,7.709401271629922,12,-13.57000732421875,-26.870010375976562,-61.084991455078125,-47.63999938964844,43.44000244140625,1,0.11646612046153071,-2.3801318239588567,328.4200134277344,1.3088980139645614,324.3500061035156,-1.386495544072493,326.17999267578125,0.11646612046153071
5915,2023-12-20,325.42999267578125,334.04998779296875,325.260009765625,334.04998779296875,1845600.0,-0.03065056745950978,1.039439212631877,-1.1808232234977383,62.5710810311923,63.71165133716847,-4.851587599177321,-9.121772230563863,-37.12234387220849,-28.732858274939304,21.515086492472605,10.459991455078125,6.281880197409066,7.662991333007824,-7.976895426238116,23.302878092253763,-0.15695204661517437,15.482934712630822,-10.436103523272493,20.300202432682408,-47.33191066410633,7.819943379622971,12,-2.850006103515625,-13.149993896484375,-48.452491760253906,-37.34999084472656,51.860015869140625,2,0.1548105768265957,-1.1081010152512634,335.7200012207031,-2.3801318239588567,328.4200134277344,1.3088980139645614,324.3500061035156,0.1548105768265957
5916,2023-12-21,333.45001220703125,333.9800109863281,327.5299987792969,328.9700012207031,1969700.0,0.02464437732154634,1.3285206709449968,-0.5197231466402322,64.79169985228484,64.49713232309095,-10.549342076987273,-16.602939315396952,-44.40769002425037,-36.97431236774855,21.367331594949057,8.550018310546875,6.497839760126396,14.800509643554676,-2.2960599977328116,31.897079284842164,6.252224822910932,23.34879446419842,-16.297513312546812,77.62704395930406,12.34784277413658,8.548284820643751,12,-10.260025024414062,-19.465011596679688,-53.56250762939453,-46.92500305175781,44.769989013671875,3,0.11384012615213113,1.039439212631877,325.42999267578125,-1.1081010152512634,335.7200012207031,-2.3801318239588567,328.4200134277344,0.11384012615213113
5917,2023-12-22,336.260009765625,337.05999755859375,333.4599914550781,334.5199890136719,1024900.0,0.00842704290215801,1.1556946411439535,0.38839653680833236,69.97057553651604,66.01108379120475,-10.402392873441443,-18.947012978781913,-45.930045756415495,-39.83070340458744,21.23268720886505,3.6099853515625,6.897614724129994,16.69800720214846,-2.1166465605609233,35.512660964857844,7.29068032079374,26.10533408350318,-17.16476210336242,93.36109042836085,26.463395474696483,9.407326881354702,12,-10.540008544921875,-20.220016479492188,-56.160011291503906,-53.14500427246094,47.569976806640625,4,0.10054718544188335,1.3285206709449968,333.45001220703125,1.039439212631877,325.42999267578125,-1.1081010152512634,335.7200012207031,0.10054718544188335
5918,2023-12-26,337.3900146484375,338.3500061035156,335.2099914550781,336.9200134277344,736700.0,0.003360509278519608,1.627644767924408,0.27011242261080026,73.2443987882558,67.26004369138512,-9.040485440659381,-19.30163916631159,-45.95936221822592,-40.95964698141438,21.65016261759418,3.1400146484375,7.953182375319443,16.70751190185547,-3.570509058791913,36.98553286250285,6.568501421531778,26.84652238217916,-16.138996998615198,92.66622059855501,21.74615544554348,10.139010480323691,12,-8.105010986328125,-15.965011596679688,-53.65502166748047,-55.1400146484375,46.379974365234375,1,0.11138440659372861,1.1556946411439535,336.260009765625,1.3285206709449968,333.45001220703125,1.039439212631877,325.42999267578125,0.11138440659372861
5919,2023-12-27,337.4700012207031,337.6700134277344,335.07000732421875,337.0,750000.0,0.00023707450959675747,4.976849415973903,1.0,72.94654709434207,68.0394155063385,-7.2561055785158715,-18.227476895392783,-44.94759772281225,-41.006641052616715,22.43243140833975,2.600006103515625,9.42469593528773,15.461499023437511,-5.590438649270595,36.51343669614562,4.93553018708343,25.987467859791593,-13.825125187363767,93.27727174174055,18.944477228274508,10.525968836354057,12,-7.0,-16.044998168945312,-50.76500701904297,-54.42500305175781,46.47000122070318,2,0.11049873591737258,1.627644767924408,337.3900146484375,1.1556946411439535,336.260009765625,1.3285206709449968,333.45001220703125,0.11049873591737258
5920,2023-12-28,338.3900146484375,340.489990234375,336.3399963378906,337.010009765625,740700.0,0.002726208031547994,-2.051430494782901,2.9361729757807935,72.77205000927287,69.4856022238024,-7.484917676265127,-17.88854058171944,-44.781667513527736,-41.88685938234295,23.03049391458544,4.149993896484375,10.788892338178869,15.000012207031261,-6.563987464185004,36.56401187824753,4.218012371423129,25.782012042639394,-12.686420405273452,83.79647399293103,7.548952330588605,10.781999835608126,12,-6.8500213623046875,-15.89501953125,-51.20500946044922,-54.86500549316406,51.29998779296881,3,0.12048224607345137,4.976849415973903,337.4700012207031,1.627644767924408,337.3900146484375,1.1556946411439535,336.260009765625,0.12048224607345137
5921,2023-12-29,337.3599853515625,339.260009765625,336.6199951171875,337.8299865722656,1303300.0,-0.0030439116176200764,-1.707732757406451,-0.3405793896505971,72.90813225732954,70.75100065064984,-5.25483146250491,-15.568010201378968,-42.660109296108374,-40.72090989048024,24.31943650869865,2.6400146484375,11.577228283896261,12.643983459472679,-8.932178664957291,34.22014558390265,1.8559023972576938,23.432064521687664,-9.290567749804723,55.4764519727903,-22.878506339724098,10.788081062214973,12,-4.6099853515625,-14.864990234375,-50.16498565673828,-53.824981689453125,54.02001953125,4,0.11836028256803588,-2.051430494782901,338.3900146484375,4.976849415973903,337.4700012207031,1.627644767924408,337.3900146484375,0.11836028256803588
5922,2024-01-02,330.9800109863281,336.20001220703125,328.3800048828125,333.0,1379200.0,-0.018911473328959927,-1.1662066487731682,4.297837802740082,62.92173412028802,69.80267660156653,2.4188830418532348,-8.374592650387228,-35.173505159102035,-34.26037444963475,24.84306262785976,8.97998046875,11.391049771104065,5.475009155273426,-15.787780181308335,26.737798491855187,-5.156385513017483,16.106403823564335,9.509979248046875,21.46993599112948,-55.373976195823744,10.631394668290891,1,1.894989013671875,-8.485015869140625,-41.20000457763672,-44.86000061035156,55.95999145507818,1,0.14272762301747077,-1.707732757406451,337.3599853515625,-2.051430494782901,338.3900146484375,4.976849415973903,337.4700012207031,0.14272762301747077
5923,2024-01-03,322.1300048828125,328.1000061035156,320.67999267578125,328.1000061035156,1596500.0,-0.02673879331003226,1.4857661341853035,2.9554622229608256,51.11391039019301,67.02668100885272,11.491248265725801,1.3553300945359865,-25.086054539861607,-25.389553144027673,24.980843932546552,10.300018310546875,11.52328058645071,-3.889497375488304,-24.23839371046904,16.459398959492432,-14.063945542978672,6.284950792002064,18.11778564453124,7.319598110713659,-64.42212978612619,10.174448167490374,1,8.454986572265625,0.364990234375,-29.00749969482422,-35.57499694824219,66.08999633789062,2,0.19153751825105192,-1.1662066487731682,330.9800109863281,-1.707732757406451,337.3599853515625,-2.051430494782901,338.3900146484375,0.19153751825105192
5924,2024-01-04,323.2699890136719,326.4100036621094,320.260009765625,320.42999267578125,1471700.0,0.0035388945878360722,-2.8679667181696913,-0.4757111821086262,44.97615932297651,65.07168970793984,9.386610211441848,1.3684393071812337,-25.132945170245875,-26.499007343543212,25.666079110000105,6.149993896484375,11.778124796131692,-3.437013244628929,-22.314687474250718,15.44066098499286,-12.875850359439823,6.0018238701819655,16.19508959960939,14.878804518355821,-51.36061572711645,9.438837114810909,1,7.105010986328125,-0.774993896484375,-28.432479858398438,-36.71498107910156,58.860015869140625,3,0.18715006668138723,1.4857661341853035,322.1300048828125,-1.1662066487731682,330.9800109863281,-1.707732757406451,337.3599853515625,0.18715006668138723
5925,2024-01-05,322.5,327.5199890136719,321.30999755859375,322.54998779296875,1042100.0,-0.00238187595458883,-4.111119483585764,-0.017601358248890513,46.63127700040451,63.05386494661981,10.83688619482757,3.2700940154629734,-23.411015387236375,-25.712076460458604,26.275232824503547,6.209991455078125,11.221451383847807,-4.819001770019554,-22.184701255342134,12.546697715303026,-13.501851512680844,3.863847972641736,15.8127744824219,11.78942228618421,-51.35155910636208,8.682849742661277,1,7.875,-0.0050048828125,-26.80998992919922,-35.94499206542969,56.3900146484375,4,0.19051163547722894,-2.8679667181696913,323.2699890136719,1.4857661341853035,322.1300048828125,-1.1662066487731682,330.9800109863281,0.19051163547722894
5926,2024-01-08,328.8599853515625,329.5299987792969,324.1199951171875,324.5,1463300.0,0.019720884811046613,-1.1132846958968123,-87.22100122100122,53.81232435622865,61.25850370436565,4.19889259961036,-1.8207150080368706,-28.378003693588653,-32.04255448632165,27.116033489434123,7.029998779296875,9.753468398709288,0.6759841918945426,-15.028588733815695,16.38055711760478,-7.176302270960548,8.528270654749633,8.369623247851564,53.95215977883374,-8.73079043131981,7.85228646285511,1,1.5150146484375,-6.364990234375,-32.262481689453125,-42.30497741699219,52.9000244140625,0,0.18497238885665723,-4.111119483585764,322.5,-2.8679667181696913,323.2699890136719,1.4857661341853035,322.1300048828125,0.18497238885665723
5927,2024-01-09,330.55999755859375,332.79998779296875,325.7699890136719,326.0299987792969,1421600.0,0.005169410334960212,-1.7841478374899533,1.0389940364532295,51.884452427673935,58.88517633096768,1.7939580513863689,-2.0390715943360647,-28.407655530826446,-33.586314324642785,28.118439507111738,7.029998779296875,9.71473726187071,1.3689971923828352,-11.93960550154452,14.67759988631019,-5.285304154580842,8.023298539346513,5.651435110792988,82.137207661045,20.388766479864323,6.65430134696368,1,-0.18499755859375,-8.06500244140625,-31.56249237060547,-44.00498962402344,49.610015869140625,1,0.18399082700089275,-1.1132846958968123,328.8599853515625,-4.111119483585764,322.5,-2.8679667181696913,323.2699890136719,0.18399082700089275
5928,2024-01-10,364.45001220703125,364.8699951171875,345.5299987792969,348.0,4868400.0,0.10252303635871818,1.2371337091701113,3.63135025161851,67.23041990666464,58.25005108789241,-31.12729864348853,-33.80134346258376,-60.18197960711109,-66.97388473203205,29.300660830038826,34.30999755859375,9.722513320763255,32.808010864257824,13.477101502901462,52.138920225614186,23.142556183579643,42.473465544936005,-44.19000244140625,99.05854506150035,39.7700888668217,9.665454680678183,1,-21.885009765625,-29.7650146484375,-65.43250274658203,-77.89500427246094,14.17999267578125,2,0.06170939629876937,-1.7841478374899533,330.55999755859375,-1.1132846958968123,328.8599853515625,-4.111119483585764,322.5,0.06170939629876937
5929,2024-01-11,362.30999755859375,366.7999877929688,357.6300048828125,364.45001220703125,2230600.0,-0.005871901706020033,1.6812949511894497,-0.13009197935566216,74.51474961558904,58.443684377483095,-28.042109279205192,-29.918923280528702,-55.89172333692795,-64.27282509524764,30.432166104723002,9.169982910156307,9.138109322190815,28.58799591064451,5.602928008021706,51.57306381326731,17.09546195933308,40.08052986195594,-41.15778808593751,90.1297181836233,24.839214963653077,11.492533951311405,1,-18.779998779296875,-26.660003662109375,-63.29248809814453,-75.75498962402344,15.33001708984375,3,0.07151335551517346,1.2371337091701113,364.45001220703125,-1.7841478374899533,330.55999755859375,-1.1132846958968123,328.8599853515625,0.07151335551517346
5930,2024-01-12,363.7099914550781,366.8599853515625,360.9599914550781,365.0,1456300.0,0.0038640774638243336,1.3552967405142324,0.6028036050424962,72.0553764983529,58.348933737596795,-28.466290330256243,-30.12666031560468,-55.20112203591276,-65.10943363421416,30.92014077585184,5.899993896484375,8.315085268948053,28.25048980712893,1.7901398774131962,54.71083973684466,15.020314842271091,41.48066477198677,-40.73187084960938,92.62986753340226,27.70603060124212,13.23017496485786,1,-20.149993896484375,-26.419998168945312,-64.74248504638672,-77.15498352050781,16.52001953125,4,0.05064478254788174,1.6812949511894497,362.30999755859375,1.2371337091701113,364.45001220703125,-1.7841478374899533,330.55999755859375,0.05064478254788174
5931,2024-01-16,362.3299865722656,364.4800109863281,359.3999938964844,363.3900146484375,1494800.0,-0.003794245182244138,2.135792933907261,0.821721747770339,69.4059636705956,59.069403687630974,-25.894931521934268,-27.29916990498839,-51.969094343763004,-63.17617220247797,31.10668231362862,5.08001708984375,7.515857729307356,25.0629852294922,-3.5773824275930224,53.70335288657742,10.742801400949588,39.38316905803481,-36.718954082031246,88.97542179842057,26.506566649494033,14.320183828542621,1,-18.769989013671875,-25.039993286132812,-62.03247833251953,-75.77497863769531,26.75,1,0.04570427149249778,1.3552967405142324,363.7099914550781,1.6812949511894497,362.30999755859375,1.2371337091701113,364.45001220703125,0.04570427149249778
5932,2024-01-17,358.8800048828125,361.2300109863281,355.1700134277344,358.3999938964844,1246100.0,-0.009521656548746704,1.339756920919765,-0.45282855909025477,65.46265164370712,60.66370827135476,-20.19484335497691,-22.271521313041944,-46.90852273675057,-59.23895273535817,31.432420552510198,7.15997314453125,6.604161539057316,19.886503601074196,-9.62510962778913,49.39811682993752,5.130696986642533,34.64231021550586,-30.794035220898422,62.58797237535071,3.776169760887008,14.755806614431666,1,-15.32000732421875,-21.160018920898438,-58.61250305175781,-72.32499694824219,30.889984130859375,2,0.06375391376369288,2.135792933907261,362.3299865722656,1.3552967405142324,363.7099914550781,1.6812949511894497,362.30999755859375,0.06375391376369288
5933,2024-01-18,371.92999267578125,374.17999267578125,366.7900085449219,369.8800048828125,2533100.0,0.036363095227971876,1.256487909425523,4.270710153220167,70.89497636793412,63.54357683190561,-28.42724405829688,-33.618347908163,-58.18338080259315,-71.64502721769361,31.63677331104808,15.29998779296875,6.116440488936064,30.760992431640602,-1.732895749144177,63.25488061242538,14.514048341248213,47.00793652203299,-41.51758207248827,88.16411122473387,32.31935242313324,16.246944090392375,1,-24.18499755859375,-29.94000244140625,-69.78999328613281,-85.37498474121094,16.339996337890625,3,0.022154762762400138,1.339756920919765,358.8800048828125,2.135792933907261,362.3299865722656,1.3552967405142324,363.7099914550781,0.022154762762400138
5934,2024-01-19,374.8200073242188,376.8999938964844,370.6600036621094,374.0,2392200.0,0.007770318891590078,1.5060300029414648,0.40000595468487604,71.57408257494214,66.3149996735209,-25.966556239536487,-35.23543416386235,-59.18746506004368,-74.05795443867595,31.562788272051122,6.239990234375,7.009252826098702,31.6960067749024,-3.967800078402206,67.35981362820701,13.864103348250069,49.52791020155473,-40.90619015512675,90.4280329415997,36.54432245942509,17.831903426652314,1,-24.31001281738287,-29.18000793457037,-71.42251586914068,-87.49501037597662,11.639984130859318,4,0.010164872429816896,1.256487909425523,371.92999267578125,1.339756920919765,358.8800048828125,2.135792933907261,362.3299865722656,0.010164872429816896
5935,2024-01-22,375.80999755859375,379.3900146484375,375.0700073242188,377.9100036621094,1813100.0,0.002641241702763697,-1.4134209651433842,-2.5609601786377088,72.78115496023925,68.42264751841097,-20.785045382885926,-34.00079696271894,-58.28723732224012,-74.62300827969796,31.954161078575844,4.570007324218693,9.72721276114737,30.16699676513673,-7.305654476995471,67.63964800726893,11.43067114407063,48.90332238620283,-37.59756271676247,85.21875759946877,30.233777167618804,18.736325621066094,1,-23.229995727539062,-26.004989624023438,-71.63250732421875,-87.70500183105469,10.779998779296875,0,0.004869527425380493,1.5060300029414648,374.8200073242188,1.256487909425523,371.92999267578125,1.339756920919765,358.8800048828125,0.004869527425380493
5936,2024-01-23,371.4100036621094,377.7999877929688,367.5,377.25,2393800.0,-0.011708027793481901,1.9683082024018077,2.7809425544591866,74.52979362393118,70.93879654021733,-10.856245141781642,-28.04921985243584,-51.98468043235562,-69.96161705511588,32.00780826956435,10.299987792968807,13.048324266495968,23.869003295898438,-14.828662828191057,62.56666941998793,4.520170233853662,43.21783635794321,-28.256259243485374,67.05197942142605,7.504222375053473,19.348833062044754,1,-8.949996948242188,-21.584991455078125,-63.1875,-79.25999450683594,14.19000244140625,1,0.02374736069910166,-1.4134209651433842,375.80999755859375,1.5060300029414648,374.8200073242188,1.256487909425523,371.92999267578125,0.02374736069910166
5937,2024-01-24,370.0700073242188,384.0,362.1400146484375,383.92999267578125,4949700.0,-0.00360786280573544,2.1228550502232144,2.3732866511639963,82.00268750392172,72.58015960657923,-3.7128080212508507,-25.345887350194687,-48.54018958380226,-68.49613214489932,31.940910919607134,21.8599853515625,16.656978759295043,20.83850708007816,-18.728382547308286,60.405396707464604,1.0550622663849367,40.62195189377138,-22.56791047801721,36.276294554856555,-28.643745082642518,19.78344481369323,1,-0.48500061035161934,-17.940002441406307,-60.26751708984381,-76.34001159667974,27.829986572265568,2,0.05136860289083667,1.9683082024018077,371.4100036621094,-1.4134209651433842,375.80999755859375,1.5060300029414648,374.8200073242188,0.05136860289083667
5938,2024-01-25,374.9700012207031,377.3299865722656,370.6000061035156,372.6099853515625,1873300.0,0.01324072148379063,-1.109720222520915,-0.1702754951955688,82.86297346684621,73.50774003449669,-7.7819674138896175,-28.760704951678974,-51.39945139486724,-73.14666417881415,31.7684537351592,7.259979248046818,19.790711659442195,23.85950164794923,-16.8912063655348,64.61020966143326,3.484147641207187,44.23485565469127,-22.358197932969745,58.69165219430747,-12.039498077071634,20.375354006742022,1,-5.3849945068359375,-22.839996337890625,-65.16751098632812,-81.24000549316406,25.6199951171875,3,0.03946979156942643,2.1228550502232144,370.0700073242188,1.9683082024018077,371.4100036621094,-1.4134209651433842,375.80999755859375,0.03946979156942643
5939,2024-01-26,374.760009765625,375.05999755859375,368.010009765625,371.6000061035156,2144700.0,-0.0005600220134797107,2.750014203738424,1.3389755990327545,83.45712298470607,74.77460075520258,-6.280702677171689,-26.99800074601376,-49.269960393884276,-72.64965411295486,31.488980314986748,7.04998779296875,23.32814009145625,21.785009765624977,-19.742799223450618,63.31281875470057,1.0211052710871513,42.5489142601628,-17.75385893817429,57.7310319024777,-19.61084046666064,20.763904494537808,1,-5.1750030517578125,-22.6300048828125,-64.15251922607422,-81.03001403808594,12.559997558593807,4,0.03604968218593019,-1.109720222520915,374.9700012207031,2.1228550502232144,370.0700073242188,1.9683082024018077,371.4100036621094,0.03604968218593019
5940,2024-01-29,379.1600036621094,379.3399963378906,373.05999755859375,374.4100036621094,1603000.0,0.011740830883306241,1.457932204199613,1.503162814953596,83.0312771172226,76.2885244714945,-9.229185507194245,-29.710262043372154,-51.954404595738026,-76.6905392877427,31.053735523226017,6.279998779296875,23.007302724228737,24.146504211425793,-18.357929950269693,66.65093837312128,2.89428713057805,45.398721292273535,-18.374713950501757,77.85910530107161,-2.34055634269761,21.252217080847746,1,-9.574996948242188,-27.029998779296875,-63.660011291503906,-83.44500732421875,9.0,0,0.019253053387651597,2.750014203738424,374.760009765625,-1.109720222520915,374.9700012207031,2.1228550502232144,370.0700073242188,0.019253053387651597
5941,2024-01-30,377.2900085449219,381.7900085449219,376.4200134277344,377.3699951171875,1375300.0,-0.004931941921949012,-4.901168737528716,-0.016839278371710526,80.6185501044781,77.97251318935793,-5.603180682797813,-26.030000034329873,-48.406799242725356,-74.47121843883906,30.645794473180043,5.3699951171875,22.336018985500345,20.280007934570335,-22.483365094582382,63.04338096372305,-1.1016785800060234,41.661694449146694,-13.254659392939345,69.30468457702553,-10.209954534277827,21.381686514576362,1,-4.220001220703125,-25.160003662109375,-59.860015869140625,-81.57501220703125,15.389984130859375,1,0.02464944096673971,1.457932204199613,379.1600036621094,2.750014203738424,374.760009765625,-1.109720222520915,374.9700012207031,0.02464944096673971
5942,2024-01-31,378.2200012207031,383.739990234375,375.6000061035156,378.5,1802100.0,0.0024649279194217666,-1.949275482504879,3.5005723006486074,65.88236039510286,77.41555585904335,-3.9127606548134963,-24.49531804173489,-47.95969964519952,-74.8733600555737,31.707429097669582,8.139984130859375,22.037641912872857,18.848001098632835,-23.071914475161748,60.76791667242742,-2.1119566882644563,39.80795888553013,-11.389600949998169,64.9078457240416,-11.63335206011287,20.959957786897302,1,-5.149993896484375,-26.089996337890625,-59.63250732421875,-82.5050048828125,13.6300048828125,2,0.01951246591664524,-4.901168737528716,377.2900085449219,1.457932204199613,379.1600036621094,2.750014203738424,374.760009765625,0.01951246591664524
5943,2024-02-01,383.8299865722656,384.2900085449219,375.6700134277344,378.4100036621094,1630100.0,0.014832598311713463,1.7192298435619735,-19.35716621253406,72.98166139245669,77.57195350543385,-8.557083430241505,-26.610209526160816,-52.14188754618783,-79.93348085746538,33.94982085209162,8.6199951171875,22.316053874909358,21.37298736572268,-18.011645712660993,60.75762044410635,1.680670826530843,41.065303904914515,-14.595842339459352,97.17431199539612,21.42863380237776,19.692316539191847,2,-10.614974975585938,-31.554977416992188,-62.949989318847656,-87.87498474121094,-4.92999267578125,3,0.0366568736587487,-1.949275482504879,378.2200012207031,-4.901168737528716,377.2900085449219,1.457932204199613,379.1600036621094,0.0366568736587487
5944,2024-02-02,383.7699890136719,385.42999267578125,377.8999938964844,382.3299865722656,1773500.0,-0.0001563128486379295,2.163858542339847,0.26568394500061937,72.05368633940068,77.49112365867401,-7.927703017707529,-22.962612981192365,-50.82071334661117,-79.38432970075513,36.3946554990301,7.529998779296875,23.27094011216286,18.287989807128895,-17.55837402396321,54.134353638221,0.3648078915828705,36.21117172267492,-12.126906490927126,86.58040163813095,12.434663526905737,17.923181915546042,2,-9.9849853515625,-30.92498779296875,-58.41498565673828,-87.16998291015625,5.6300048828125,4,0.04382835501923399,1.7192298435619735,383.8299865722656,-1.949275482504879,378.2200012207031,-4.901168737528716,377.2900085449219,0.04382835501923399
5945,2024-02-05,383.9400024414063,388.6199951171875,380.5700073242188,384.4700012207031,1575100.0,0.00044300865779356435,-1.214580456127261,-0.36805408383838717,74.40710529236476,77.4774916218333,-7.625052279823649,-19.28230258175438,-49.717046388494566,-79.04646091530054,38.90981112245708,8.049987792968693,22.541311823333956,15.386003112793048,-15.077332856184398,45.849339081770495,0.15433512830435347,30.617671097281743,-9.815276091114981,64.0553254625109,-7.875222505226404,15.231667984488714,2,-8.559997558593807,-29.500000000000057,-57.99250030517584,-87.33999633789068,-0.9500122070313068,0,0.00880347153544725,2.163858542339847,383.7699890136719,1.7192298435619735,383.8299865722656,-1.949275482504879,378.2200012207031,0.00880347153544725
5946,2024-02-06,389.6900024414063,389.7900085449219,384.1199951171875,385.260009765625,1694300.0,0.014976298284723688,1.449247277808537,-8.358495998158428,83.07927108972201,77.59711202025555,-11.744392401164248,-21.33527752859493,-54.2285962661777,-84.26834922293568,41.34887142702198,5.850006103515568,21.62342245424486,18.09450225830085,-7.4281267731678895,43.61713128976959,5.333187742566508,30.85581677403519,-12.666222337735746,99.29523547350666,25.10132533506328,12.761314515734368,2,-10.78999328613287,-34.66499328613287,-62.67250823974615,-92.020004272461,-5.380004882812557,1,-0.0039261945898316775,-1.214580456127261,383.9400024414063,2.163858542339847,383.7699890136719,1.7192298435619735,383.8299865722656,-0.0039261945898316775
5947,2024-02-07,391.3800048828125,392.0,385.7200012207031,390.3800048828125,1458800.0,0.004336786755673394,4.60716621253406,0.22573400752262698,77.62004229649156,77.01456411243838,-11.279881606655579,-19.220623881343897,-54.70622296452086,-85.43165667984965,43.594246879695895,6.279998779296875,20.551131284307644,16.743504333496105,-1.7054711122587491,35.19247977925096,7.519016610618678,25.967992056373532,-11.802979090891654,96.20333357627813,22.794374755792845,9.224487722877438,2,-11.375,-35.25,-63.75750732421875,-93.71000671386719,4.899993896484375,2,0.0033215488189233255,1.449247277808537,389.6900024414063,-1.214580456127261,383.9400024414063,2.163858542339847,383.7699890136719,0.0033215488189233255
5948,2024-02-08,386.9400024414063,391.6000061035156,385.3599853515625,389.510009765625,998700.0,-0.011344479498219706,-1.1780019386244287,-2.570007324218693,66.48532647046625,75.1288089441895,-5.5466639527357415,-13.712378818207014,-48.982760573274106,-80.35450021288176,43.550352683841744,6.240020751953125,19.59565971961763,11.179002380371173,-7.39689559899881,29.754900359741157,1.8910533906861815,20.466951370056165,-4.87838180786963,64.11350802655285,-6.847596775769503,9.287948989685006,2,-4.410003662109432,-30.809997558593807,-59.25500488281256,-89.270004272461,5.679992675781193,3,0.012689315219748698,4.60716621253406,391.3800048828125,1.449247277808537,389.6900024414063,-1.214580456127261,383.9400024414063,0.012689315219748698
5949,2024-02-09,388.2200012207031,389.9200134277344,383.0499877929688,387.4599914550781,1233900.0,0.003308003233629675,2.302869802517652,-0.29572280143444735,66.74766258145247,73.31951844021503,-5.27086208500009,-13.651666243843351,-48.80804475856144,-81.02542700175371,43.25895331988004,6.870025634765568,18.34224886610093,11.163500976562489,-7.073446825270366,29.400448778395344,2.0450270756460327,20.281974877478945,3.779998779296875,66.92912334662955,-2.136427879003193,9.118473900916442,2,-4.4199981689453125,-32.089996337890625,-61.68000793457031,-90.55000305175781,2.30999755859375,4,-0.0240070251272817,-1.1780019386244287,386.9400024414063,4.60716621253406,391.3800048828125,1.449247277808537,389.6900024414063,-0.0240070251272817
5950,2024-02-12,382.1300048828125,387.3599853515625,381.0700073242188,386.0899963378906,1569900.0,-0.015686972125963372,-1.0690762890944792,-5.21044812078381,63.83584456343046,71.45477338009863,1.4357143804133443,-6.4411751586116,-41.29798176884708,-74.37921935415613,42.823372242044435,7.149993896484318,16.345610398370695,4.152503967285156,-13.079235823793624,21.384243758363937,-4.463365928254234,12.768373862824546,9.690994873046861,9.698062844474254,-57.159260435899256,8.615869895539396,2,1.6699981689453125,-25.475006103515625,-55.69500732421875,-84.46000671386719,8.239990234375,0,0.019024910163496278,2.302869802517652,388.2200012207031,-1.1780019386244287,386.9400024414063,4.60716621253406,391.3800048828125,0.019024910163496278
5951,2024-02-13,378.8900146484375,383.25,371.0,375.0,1705300.0,-0.008478764276489081,-1.060552549716128,-0.9823290511016407,60.851399349698475,70.89577770838704,5.505495062219325,-1.9994507705682736,-36.64887375493987,-70.47342401549793,42.03412767230571,12.25,14.21574530306657,0.08451232910158524,-15.493524279678581,15.662548937881752,-7.704505975288498,7.873530633491669,12.500945410156248,37.571498325892854,-31.784556944608717,7.78901830439008,2,2.6099853515625,-20.83001708984375,-52.45501708984375,-81.22001647949219,13.069976806640625,1,0.010821017782011833,-1.0690762890944792,382.1300048828125,2.302869802517652,388.2200012207031,-1.1780019386244287,386.9400024414063,0.010821017782011833
5952,2024-02-14,381.760009765625,381.9100036621094,378.0,380.0899963378906,1147600.0,0.007574744665283628,2.96954440537233,0.42930774782690556,58.79308014489744,69.31926868088046,3.5653975902506545,-3.23321397092991,-38.187906390080116,-72.53265599400288,41.813185795810874,3.910003662109375,11.892390148449408,1.8105072021484148,-10.656174724716777,14.277189129013607,-4.422833761284153,8.043848165580982,8.407492689453136,52.23304163870457,-17.70893009141151,6.233340963432586,2,-0.260009765625,-22.875015258789062,-55.32501220703125,-84.09001159667969,12.309997558593807,2,0.0066795571242108664,-1.060552549716128,378.8900146484375,-1.0690762890944792,382.1300048828125,2.302869802517652,388.2200012207031,0.0066795571242108664
5953,2024-02-15,380.1700134277344,383.0,377.5400085449219,382.0299987792969,1053100.0,-0.004164910669576916,1.873688944570263,-1.1137547283591909,56.76420244034035,67.62043713654042,5.12005820792109,-1.0479741146888273,-35.149661976868686,-70.19438486108987,40.877223169497086,5.459991455078125,9.83469315637285,-0.19149017333984375,-12.073165058503832,11.690184711824145,-6.132327615921838,5.749347269242151,8.847438880039078,48.46726701732823,-22.068402671849988,5.940837442582004,2,1.329986572265625,-11.405014038085938,-53.735015869140625,-82.50001525878906,11.53997802734375,3,0.042375739228640796,2.96954440537233,381.760009765625,-1.060552549716128,378.8900146484375,-1.0690762890944792,382.1300048828125,0.042375739228640796
5954,2024-02-16,378.6300048828125,381.1499938964844,376.0,378.2900085449219,1272000.0,-0.004050841703785779,-1.0934877402787513,-0.1827951696528188,49.28629255964,64.82923572179322,6.54227480038918,0.8349113993460264,-32.07464843938328,-67.98809386833477,39.670712669832376,5.149993896484375,9.698305164858823,-1.921998596191429,-13.54902286698416,9.705025674601302,-7.7355107315877945,3.8915135392049365,9.306400286494522,46.638213414315665,-22.022178852135674,5.813512135396354,2,2.8699951171875,-5.0449981689453125,-40.0050048828125,-68.77000427246094,19.0,4,0.036948974074848984,1.873688944570263,380.1700134277344,2.96954440537233,381.760009765625,-1.060552549716128,378.8900146484375,0.036948974074848984
5955,2024-02-20,377.6400146484375,382.8800048828125,374.6099853515625,379.6900024414063,1483400.0,-0.0026146639769909497,-1.039450611476952,-6.029440804236771,50.482767445756544,61.20740198357483,7.313751299163016,2.075440391780603,-29.55336523836462,-66.29073600081574,38.34042101623532,8.27001953125,8.623350676115933,-3.0034896850585824,-14.501472613814258,8.494493243697093,-8.752481149436392,2.745501779319227,9.280206210711128,54.20420121173469,-13.780888694875735,5.74899146437783,2,3.8599853515625,-4.0550079345703125,-38.050018310546875,-66.81501770019531,22.459991455078125,1,0.03413299340870757,-1.0934877402787513,378.6300048828125,1.873688944570263,380.1700134277344,2.96954440537233,381.760009765625,0.03413299340870757
5956,2024-02-21,380.2300109863281,380.4700012207031,373.1499938964844,376.75,1216700.0,0.0068583736824121555,2.6969813734481085,-1.697576443266693,52.651030321179434,58.433067319651265,3.6215848666466854,0.1898294177411799,-30.59230958600091,-68.16214003888751,37.883682350031656,7.32000732421875,7.656711729303424,-0.854493713378929,-11.506807224704687,9.79781979794683,-6.1806504690418365,4.4716630422839785,5.734996621271591,71.87830155066379,3.359215938195689,5.326156755662885,2,1.0699920654296875,-6.6450042724609375,-39.805015563964844,-69.37501525878906,18.8599853515625,2,0.026668026820281687,-1.039450611476952,377.6400146484375,-1.0934877402787513,378.6300048828125,1.873688944570263,380.1700134277344,0.026668026820281687
5957,2024-02-22,389.0799865722656,389.67999267578125,382.2099914550781,382.42999267578125,1540700.0,0.023275321069424315,-1.1071946626493059,1.9109117536151816,56.379106527578585,57.31015399266374,-6.2457678667597065,-7.550038450615489,-37.7196656416545,-76.31013081921878,37.37661537707239,9.449981689453125,6.762187264270381,7.04498291015625,-2.8335486483207433,16.923514468633243,2.1057171309177534,11.984248689394747,-18.079986572265625,96.37019874274215,30.175573449248233,4.939265779238499,2,-8.619979858398438,-15.494979858398438,-48.654991149902344,-75.56498718261719,5.790008544921875,3,0.007402089498832698,2.6969813734481085,380.2300109863281,-1.039450611476952,377.6400146484375,-1.0934877402787513,378.6300048828125,0.007402089498832698
5958,2024-02-23,389.7699890136719,391.25,387.2799987792969,389.0799865722656,1000300.0,0.00177342054389662,1.1753285843282832,0.10375986085807248,57.180474578648216,56.24713310346328,-7.255068590143537,-7.456722460047558,-36.805025296773806,-76.22537647591543,36.89166363021985,3.970001220703125,4.8229505636638805,6.99498596191404,-2.8724974721724834,16.862469396000563,2.0612442448707498,11.92872767895733,-18.396389160156275,91.82314647926745,27.04197508347376,4.933741717043273,2,-8.644989013671875,-12.699981689453125,-49.12999725341797,-75.33999633789062,-7.410003662109375,4,0.011032194452498256,-1.1071946626493059,389.0799865722656,2.6969813734481085,380.2300109863281,-1.039450611476952,377.6400146484375,0.011032194452498256
5959,2024-02-26,388.2699890136719,391.80999755859375,386.1499938964844,389.3999938964844,1024500.0,-0.0038484235376762266,-1.108010729467391,-1.6376824413976117,55.022026338162824,55.26781996732243,-6.422641501018688,-5.157100678042411,-33.854944567427026,-73.99442830317724,36.66445318142767,5.660003662109375,3.3216454800555084,4.819486999511696,-4.576179590213826,14.215153589237218,0.12165370464890657,9.517320294374485,-16.101333154296924,81.02889683719546,15.488526801951693,4.697833294862769,2,-6.864990234375,-11.199981689453125,-43.402496337890625,-66.43499755859375,-4.8499755859375,0,0.008859820585528588,1.1753285843282832,389.7699890136719,-1.1071946626493059,389.0799865722656,2.6969813734481085,380.2300109863281,0.008859820585528588
5960,2024-02-27,386.4599914550781,389.4700012207031,385.2799987792969,386.4599914550781,1042900.0,-0.004661698327990016,-2.550871566751151,-0.0,45.876927607728966,53.603989773770266,-4.396144709102202,-2.9219764939786614,-30.85196393494988,-71.34577483801701,36.11038138701348,4.19000244140625,2.4857687748843205,2.6444900512695426,-6.615580144636567,11.904560247175652,-1.9855450466835123,7.2745251492225975,-13.112855093750056,71.32901900561124,9.64290979118148,4.630035097953064,2,-3.9799957275390625,-9.389984130859375,-38.38499450683594,-63.26499938964844,-7.53997802734375,1,0.02890341477698022,-1.108010729467391,388.2699890136719,1.1753285843282832,389.7699890136719,-1.1071946626493059,389.0799865722656,0.02890341477698022
5961,2024-02-28,386.5899963378906,386.75,383.55999755859375,384.6000061035156,902800.0,0.0003363993315919078,1.761909794699712,100.0,43.63199375528944,51.91942461936938,-3.709094227870935,-2.4448760739898603,-29.673256967819952,-70.66361989901702,35.27580780127708,3.19000244140625,1.4784724546677808,2.3094955444336165,-6.493596634755249,11.112587723622482,-2.0920505451608165,6.711041634028049,-12.135088304726594,45.625021855022524,-11.211786751802485,4.401546089594422,2,-4.1100006103515625,-9.519989013671875,-35.397491455078125,-62.149993896484375,1.800018310546875,2,0.034946609828508945,-2.550871566751151,386.4599914550781,-1.108010729467391,388.2699890136719,1.1753285843282832,389.7699890136719,0.034946609828508945
5962,2024-02-29,385.6000061035156,389.260009765625,383.92999267578125,384.4100036621094,2134800.0,-0.0025608273461626974,-3.958099131323454,0.5979941111520058,48.03864375223893,50.94991809846922,-2.3659193815254866,-0.9208588251104857,-27.30008089046902,-68.85594758358923,34.37543870736079,5.33001708984375,0.9682838159584435,0.9505050659179801,-7.389465490461362,9.290475622297322,-3.219480212271719,5.1204903441076794,-10.103792698825828,24.727376302083336,-29.900594226101255,4.169985278189673,2,-3.1200103759765625,-8.529998779296875,-29.457496643066406,-61.160003662109375,1.329986572265625,3,0.03498441395447904,1.761909794699712,386.5899963378906,-2.550871566751151,386.4599914550781,-1.108010729467391,388.2699890136719,0.03498441395447904
5963,2024-03-01,397.8999938964844,399.6700134277344,382.3200073242188,383.4800109863281,2193900.0,0.03189830808681782,-1.0728812694153238,12.117607837103144,60.71271283982773,52.219520351823405,-13.283305387123278,-12.76729642031296,-38.17664618693084,-80.34768449943374,33.72828114281501,17.350006103515568,1.1453482367945753,12.54699249267577,2.3345906521334996,22.75939433321804,7.440791572404635,17.653193412946905,-21.424953442560366,89.7981619102062,35.20908286003947,5.106200920271148,3,-11.489990234375,-14.059982299804688,-37.04248809814453,-71.15499877929688,-6.94000244140625,4,-0.007614975686793146,-3.958099131323454,385.6000061035156,1.761909794699712,386.5899963378906,-2.550871566751151,386.4599914550781,-0.007614975686793146
5964,2024-03-04,400.5899963378906,403.0,396.510009765625,398.2999877929688,1943700.0,0.006760498825506556,-1.2112536197601211,0.15880799299067994,72.09193269761037,54.620538713140505,-14.003292475387127,-14.896318166188394,-39.61795661057124,-82.18658736224711,33.065656225152026,6.489990234375,1.3662078194024616,14.395994567871071,2.16224553626148,26.629743599480662,8.279120052066276,20.512869083675866,-22.259358046061777,88.34620640397138,26.918812931484872,6.116874515804786,3,-12.514999389648438,-15.084991455078125,-39.73249053955078,-73.84500122070312,-12.1300048828125,0,-0.045507903724464005,-1.0728812694153238,397.8999938964844,-3.958099131323454,385.6000061035156,1.761909794699712,386.5899963378906,-0.045507903724464005
5965,2024-03-05,387.3200073242188,400.4100036621094,386.2999877929688,400.0,1610500.0,-0.0331261118225199,1.0903727213541583,-5.537094044430342,58.13549797727295,55.229924008262,0.8763629181937631,-1.433627010959924,-24.896000202878042,-68.18735279597166,31.606195164252032,14.290008544921818,1.528292181735253,0.957005310058662,-11.238965352282321,13.152975972399645,-5.1409800211118295,7.054990641229153,-6.522432861572838,24.177958272952452,-38.603655382055905,6.097985331170501,3,5.284988403320256,-0.32000732421880684,-26.462501525878963,-60.57501220703131,4.940002441406193,1,-0.010069177483051694,-1.2112536197601211,400.5899963378906,-1.0728812694153238,397.8999938964844,-3.958099131323454,385.6000061035156,-0.010069177483051694
5966,2024-03-06,388.1600036621094,393.1400146484375,386.760009765625,386.760009765625,1203200.0,0.0021687398585310547,-8.11433242506812,-0.11040967706222463,56.428286360440154,55.23538843413551,1.4299003538553734,-2.523505576177797,-24.502880650461293,-68.02970288398484,29.99610459632539,6.3800048828125,2.2608692029186273,1.8735015869140739,-10.253599990269834,14.000603164097981,-4.19004920167788,7.937052375506028,-5.142186645727975,28.239837554342657,-34.39409485326448,6.06355078859195,3,4.5,-1.160003662109375,-27.30249786376953,-55.600006103515625,-3.360015869140568,2,-0.023804591269579456,1.0903727213541583,387.3200073242188,-1.2112536197601211,400.5899963378906,-1.0728812694153238,397.8999938964844,-0.023804591269579456
5967,2024-03-07,392.67999267578125,396.6099853515625,390.3500061035156,393.2999877929688,1797500.0,0.0116446541916424,-1.3712185141086848,-0.4428555858311033,61.86681442034187,55.756092860990364,-2.8225458484207024,-7.316215347472621,-27.802395407765857,-71.26542839551558,28.276537952264135,8.449981689453125,3.2260358871425296,6.3284912109375,-5.926817137918647,18.583799559793647,0.20083703650942653,12.456145385365573,-7.663957361038001,50.09665870769508,-13.7373345797293,6.127654174428068,3,-0.019989013671875,-5.67999267578125,-30.079986572265625,-56.68998718261719,-15.32000732421875,3,-0.01092487039665857,-8.11433242506812,388.1600036621094,1.0903727213541583,387.3200073242188,-1.2112536197601211,400.5899963378906,-0.01092487039665857
5968,2024-03-08,391.8500061035156,395.92999267578125,390.7900085449219,392.0199890136719,1737600.0,-0.002113646194729646,-3.489112183160532,0.2741681433352771,62.71156201564267,56.610485714043676,-1.8623235887783949,-6.4291488517623065,-25.77284456858206,-69.25521559183954,26.52959038203808,5.139984130859375,3.984251758492121,5.2530044555663835,-7.24622988738696,17.752238798519727,-0.9966127159103166,11.502621627043084,-5.089996337890625,33.23361828568064,-31.421602357147954,6.2496171714766815,3,0.80999755859375,-4.850006103515625,-29.25,-54.154998779296875,-13.300018310546818,4,-0.012555859004975134,-1.3712185141086848,392.67999267578125,-8.11433242506812,388.1600036621094,1.0903727213541583,387.3200073242188,-0.012555859004975134
5969,2024-03-11,378.8999938964844,391.0,377.4400024414063,391.0,1602300.0,-0.03304839097950718,1.2413207799380979,71.18366247755834,50.98497546805837,57.178046587413604,10.749168591057185,6.099558824286419,-11.751594552111783,-55.20442592896171,24.4819258611956,14.410003662109318,3.5983169906626813,-7.231007385253918,-20.162920215613553,5.700905445105718,-13.696963800433707,-0.7650509700741281,24.100006103515625,6.35607913578239,-57.15823799716626,6.4659564151798135,3,11.32000732421875,8.100006103515625,-16.154983520507812,-39.2449951171875,-4.72998046875,0,0.03182897269163987,-3.489112183160532,391.8500061035156,-1.3712185141086848,392.67999267578125,-8.11433242506812,388.1600036621094,0.03182897269163987
5970,2024-03-12,389.3999938964844,390.260009765625,378.5199890136719,378.8999938964844,1446500.0,0.027711797754392586,-1.085259426291711,-0.8677681573192969,56.379568193070675,58.59444374716708,0.7935113812776535,-4.034728595311435,-21.06591854254998,-64.55073628872208,22.682719718280364,11.740020751953125,3.342877502361489,2.9054931640624773,-9.96142859119152,15.772414919316475,-3.5279677135645215,9.338954041689476,13.08880615234375,62.389160757893556,-0.06439393188427545,6.433460877627008,3,0.82000732421875,-2.399993896484375,-26.084991455078125,-44.43499755859375,-16.769989013671875,1,-0.002413976518079064,1.2413207799380979,378.8999938964844,-3.489112183160532,391.8500061035156,-1.3712185141086848,392.67999267578125,-0.002413976518079064
5971,2024-03-13,382.989990234375,390.6900024414063,380.989990234375,389.6700134277344,1448000.0,-0.016461232055934194,1.2247731305361065,-0.6361926850818452,45.614288018756255,58.32507088789122,7.41937826992654,2.8439972160391562,-13.487071599443937,-57.01499933472553,22.408236542028643,9.700012207031307,3.134846587590289,-3.7095092773437273,-16.191174598541238,8.772156043853784,-9.950341937942483,2.531323383255028,18.997833862304674,28.951448830078654,-28.005165922254726,6.24083266059876,3,7.230010986328125,4.010009765625,-18.079986572265625,-36.42999267578125,-16.649993896484375,2,0.024204338932140468,-1.085259426291711,389.3999938964844,1.2413207799380979,378.8999938964844,-3.489112183160532,391.8500061035156,0.024204338932140468
5972,2024-03-14,384.30999755859375,384.42999267578125,376.6000061035156,383.2300109863281,1413000.0,0.003446584396137764,10.863824474602918,-0.16167407522465518,46.103344259438735,56.70180771229245,6.590165995492157,1.8180353487492766,-13.39312091560646,-57.15711729461964,22.09211469136384,7.829986572265625,3.5671458648808994,-2.517001342773426,-14.837270413650344,9.803267728103492,-8.677135878211914,3.6431331926650614,17.18687010498047,39.88617077541225,-12.137088094281026,6.160134535438471,3,5.4900054931640625,2.69000244140625,-17.347488403320312,-37.16499328613281,-15.3800048828125,3,0.0012749869571122563,1.2247731305361065,382.989990234375,-1.085259426291711,389.3999938964844,1.2413207799380979,378.8999938964844,0.0012749869571122563
5973,2024-03-15,396.2799987792969,398.1600036621094,382.6300048828125,398.1600036621094,3906400.0,0.0311467338782363,15.521232387507304,-1.740766904970471,54.97330989849197,54.79973851239041,-6.295876333126728,-9.363220839085159,-23.49561311865773,-67.7632407232959,21.995517691315474,15.529998779296875,4.423518328767159,8.647500610351585,-3.9437667234954574,21.238767944198628,2.3518669434280923,14.943134277275078,4.220994421874991,91.28012478803304,41.152660055709575,6.2956336669235125,3,-7.774993896484375,-9.279998779296875,-28.212493896484375,-48.029998779296875,-19.20001220703125,4,-0.04774405341176868,10.863824474602918,384.30999755859375,1.2247731305361065,382.989990234375,-1.085259426291711,389.3999938964844,-0.04774405341176868
5974,2024-03-18,392.6199951171875,401.2699890136719,390.7900085449219,399.6000061035156,1654500.0,-0.009235903082122965,1.031008531338252,3.712762158301409,53.73877493260608,54.311213729649644,-4.3419070996816345,-4.850047558846029,-18.008876729271265,-62.83748894298162,22.229238902602308,10.47998046875,5.12233249254632,4.287997436523426,-7.73924629723075,16.315241170277602,-1.7256244303536619,10.301619303400514,-16.019989013671875,64.93717110390334,16.76900208108588,6.013621866877083,3,-3.68499755859375,-5.6199951171875,-23.289993286132812,-44.3699951171875,-17.6099853515625,0,-0.03583619657480541,15.521232387507304,396.2799987792969,10.863824474602918,384.30999755859375,1.2247731305361065,382.989990234375,-0.03583619657480541
5975,2024-03-19,390.5299987792969,392.5799865722656,381.7699890136719,391.989990234375,1610700.0,-0.005323204023948924,7.189441316887651,0.20916750101652232,52.335786126473245,53.85649148143109,-1.954192956386862,-1.8391462264947904,-14.053947487441292,-59.557690194977454,21.9240950348095,10.850006103515625,4.156179586274902,1.5535018920898551,-9.394359560423936,12.501363344603647,-3.920428834167012,7.027432618346722,-13.436593017578105,56.46535194820296,7.646032568333403,5.473930726256892,3,-1.595001220703125,-3.529998779296875,-20.56499481201172,-42.279998779296875,-17.410003662109375,1,-0.041891750704683095,1.031008531338252,392.6199951171875,15.521232387507304,396.2799987792969,10.863824474602918,384.30999755859375,-0.041891750704683095
5976,2024-03-20,390.3699951171875,390.6700134277344,384.3999938964844,390.3900146484375,930000.0,-0.00040970901751336,20.620119962117226,0.013712087958027632,52.85593952760049,52.85528316001539,-1.617871067087151,-0.9281150790035895,-12.197452007349455,-58.024609096167865,21.83970019465296,6.27001953125,2.3216937991203963,0.8864990234375227,-9.266170235279844,11.03916828215489,-4.189835605921132,5.962833652796178,-12.793057690429691,55.81677564925667,3.78681758895614,5.076334629358683,3,-1.43499755859375,-3.3699951171875,-20.142494201660156,-42.1199951171875,-15.040008544921875,2,-0.045444041438301386,7.189441316887651,390.5299987792969,1.031008531338252,392.6199951171875,15.521232387507304,396.2799987792969,-0.045444041438301386
5977,2024-03-21,391.9599914550781,397.0,391.92999267578125,394.0,920800.0,0.004073049562667519,-3.8285643701044862,101.90091463414635,45.92032730946422,50.98959041488444,-3.7109904256635673,-2.415109779936415,-12.092307504065104,-58.104976126784834,21.022052701015525,6.6300048828125,2.0691367446539743,2.3324951171874773,-7.877611125362932,12.542601359737887,-2.7725580040877276,7.437548238462682,-13.909192996582021,52.256422776442314,4.797183024687747,5.105053121275211,3,-3.024993896484375,-3.8849945068359375,-22.17999267578125,-43.709991455078125,-17.819976806640625,3,-0.06536380160147992,20.620119962117226,390.3699951171875,7.189441316887651,390.5299987792969,1.031008531338252,392.6199951171875,-0.06536380160147992
5978,2024-03-22,394.0700073242188,394.510009765625,387.1700134277344,392.45001220703125,1562600.0,0.005383242971578994,4.8719970703125,-0.7941119272368522,45.48602263675762,50.378595655851036,-6.116162234876015,-4.412703188957096,-13.540257449550893,-58.669304425087205,19.83195967032601,7.339996337890625,1.9398742729634932,4.227510070800861,-6.174522846675416,14.629542988277137,-0.9735063879372774,9.428526529538999,-15.554825054619187,63.07701697716376,19.930902318085344,5.201016458738124,3,-5.135009765625057,-5.995010375976619,-23.877510070800838,-45.82000732421881,-23.450012207031307,4,-0.06379580831117082,-3.8285643701044862,391.9599914550781,20.620119962117226,390.3699951171875,7.189441316887651,390.5299987792969,-0.06379580831117082
5979,2024-03-25,391.7099914550781,396.8999938964844,390.5,393.5899963378906,1117300.0,-0.005988823877172145,-1.9767497977317567,-1.1605003390851827,53.58015178642976,50.06754938844649,-1.9533743017331062,-1.8780454081338007,-10.46295925882805,-54.75380800252992,18.8493456962406,6.399993896484375,1.0153127491593068,1.695494079589821,-8.710819221444012,12.101807380623654,-3.5076625709270957,6.898650730106738,-12.73971305059706,65.2658914713149,18.90580186926333,5.203156650516914,3,-2.774993896484375,-3.6349945068359375,-16.577491760253906,-43.459991455078125,-20.009979248046875,0,-0.0373490725331429,4.8719970703125,394.0700073242188,-3.8285643701044862,391.9599914550781,20.620119962117226,390.3699951171875,-0.0373490725331429
5980,2024-03-26,397.6300048828125,399.55999755859375,392.2900085449219,394.3699951171875,1543000.0,0.015113256125388608,1.0421331458844103,-1.7340432439451983,57.13209427484371,51.34730563912287,-7.356840534895468,-7.292197342237671,-15.627243376853585,-59.127682381927286,18.051935106981386,7.850006103515625,0.20713153093305436,7.0570068359375,-3.737796257984769,17.85180992985977,1.6596052889763655,12.454408382898634,-18.213732266147645,87.26918067569444,37.02177257621032,5.397401546961129,3,-8.69500732421875,-9.555007934570312,-20.087501525878906,-49.3800048828125,-19.980010986328125,1,-0.05688704282729862,-1.9767497977317567,391.7099914550781,4.8719970703125,394.0700073242188,-3.8285643701044862,391.9599914550781,-0.05688704282729862
5981,2024-03-27,400.1000061035156,403.760009765625,397.5,403.0199890136719,1374600.0,0.006211807937962499,1.8454431960049937,-0.8956975960458324,55.766247133347086,52.420961514001576,-7.98416946367098,-9.16822690477369,-17.25274366808071,-60.15305405824387,17.645222765825867,6.260009765625,1.2225930958620665,8.851507568359352,-2.5666726482285185,20.269687784947223,3.142417460065417,14.560597676653288,-20.24665915891063,77.9384902349247,26.528911023964454,5.709090108293941,3,-7.3350067138671875,-11.645004272460938,-22.55750274658203,-51.850006103515625,-18.740020751953125,2,-0.06743316814483558,1.0421331458844103,397.6300048828125,-1.9767497977317567,391.7099914550781,4.8719970703125,394.0700073242188,-0.06743316814483558
5982,2024-03-28,399.0899963378906,402.5,397.05999755859375,401.45001220703125,1124700.0,-0.0025243932772239797,1.4394676519894625,0.8082293430321272,55.6106487862514,52.49177694597484,-5.204439909926293,-7.479226252448143,-15.28133735745348,-57.80825802662787,16.925134681782666,5.44000244140625,1.0189265716428508,7.166998291015602,-4.438491486549708,18.772488068580913,1.3642534022329755,12.969743179798229,-18.280382880444847,71.85042520432432,17.392293884387243,5.802744888782649,3,-6.3249969482421875,-8.909988403320312,-21.647491455078125,-49.22999572753906,-16.040008544921818,3,-0.05953546814916533,1.8454431960049937,400.1000061035156,1.0421331458844103,397.6300048828125,-1.9767497977317567,391.7099914550781,-0.05953546814916533
5983,2024-04-01,394.8699951171875,399.6400146484375,392.2200012207031,399.0,1159800.0,-0.01057405913309395,1.7430560256323473,1.7499903016823348,64.3125840681921,53.666644627706624,-1.3471483649162792,-3.6868928474481777,-10.549858937330498,-52.27451752174261,14.996859875375138,7.420013427734375,2.2076736687810126,3.0984970092773665,-8.254836694113635,14.451830712668368,-2.578169842418106,8.775163860972839,-13.142365807414535,32.95619833189107,-26.446948436531954,5.676666851695488,4,-2.1049957275390625,-4.6899871826171875,-17.847488403320312,-45.00999450683594,-6.220001220703125,0,-0.052498241763337505,1.4394676519894625,399.0899963378906,1.8454431960049937,400.1000061035156,1.0421331458844103,397.6300048828125,-0.052498241763337505
5984,2024-04-02,382.3599853515625,391.989990234375,380.510009765625,391.989990234375,2334100.0,-0.03168133796013628,1.3842107264637655,2.331717553867526,43.91003557035323,52.730450121471065,10.677253427484857,7.786565381019159,2.2436381088919006,-38.49005795170683,12.62826641109662,14.3599853515625,3.0506843724008377,-8.500012207031261,-19.79938695135644,2.7993625372939164,-14.14969957919385,-2.8503248348686725,21.4000244140625,7.956884240591398,-48.958962642084416,5.649687372162578,4,9.7750244140625,7.8200225830078125,-3.262481689453125,-32.06999206542969,-1.989990234375,1,-0.030704024176537725,1.7430560256323473,394.8699951171875,1.4394676519894625,399.0899963378906,1.8454431960049937,400.1000061035156,-0.030704024176537725
5985,2024-04-03,383.4200134277344,388.2900085449219,382.2200012207031,383.7699890136719,1634200.0,0.002772330047029481,-3.41455078125,0.03634220233492629,50.40993550301538,52.45867189651717,9.501830269344168,6.766289879122155,1.45334459872754,-38.27936665151708,11.746872009534323,6.07000732421875,2.183941342631556,-7.244984436035168,-18.92962767360075,4.439658801530413,-13.08730605481793,-1.4026628172524056,19.87499633789065,12.516144783266128,-45.956781930501236,5.842321618782777,4,8.714996337890625,6.7599945068359375,-4.1825103759765625,-32.52001953125,2.029998779296875,2,-0.030567004356208627,1.3842107264637655,382.3599853515625,1.7430560256323473,394.8699951171875,1.4394676519894625,399.0899963378906,-0.030567004356208627
5986,2024-04-04,378.9200134277344,389.0299987792969,378.6199951171875,387.760009765625,1602900.0,-0.011736476559401465,-1.2055015501194513,25.25889431461458,45.155514302312774,52.37369267350034,13.641383403635416,11.108076710095304,6.3181967700782025,-32.50977877258441,10.938920109402527,10.410003662109375,1.5275987806955982,-11.282984924316395,-24.06391239683478,1.4979425482019906,-17.673448660575616,-4.892521188057174,23.91929633789067,1.2563578274760383,-57.10698956833836,6.390463736259206,4,12.269989013671875,11.259994506835938,0.8549880981445312,-25.730010986328125,7.779998779296875,3,-0.0033516823768724446,-3.41455078125,383.4200134277344,1.3842107264637655,382.3599853515625,1.7430560256323473,394.8699951171875,-0.0033516823768724446
5987,2024-04-05,388.3900146484375,393.6600036621094,379.239990234375,381.1199951171875,1404400.0,0.024992085097424344,-1.6146827065672105,-0.8224007401551426,42.57484489941511,52.05022848046229,4.036172829310658,1.3704667449848102,-2.62618888008501,-40.55393709939983,9.580373811029846,14.739990234375,1.360668522112178,-1.5984848022461051,-14.348334931234888,11.151365326742678,-7.9734098667404965,4.776440262248286,13.480522531250017,46.479593021905266,-7.4010980346764015,6.3749250644944,4,2.79998779296875,1.7899932861328125,-8.615013122558594,-32.28001403808594,-7.510009765625,4,-0.0181004377860704,-1.2055015501194513,378.9200134277344,-3.41455078125,383.4200134277344,1.3842107264637655,382.3599853515625,-0.0181004377860704
5988,2024-04-08,386.92999267578125,389.8900146484375,383.0400085449219,388.3900146484375,947200.0,-0.0037591645448913358,2.071736482695387,-0.200827792329908,44.41391162205986,51.031757351087855,4.891239197681045,2.5750170985415934,-0.8046454819533437,-37.74335947925243,8.14840998257461,6.850006103515625,1.1111652927908153,-2.8125061035156023,-15.60092728130553,9.975915074274326,-9.206716692410566,3.581704485379362,14.010522821406255,55.25261195014113,2.656045124152726,6.394210588894977,4,4.260009765625,3.2500152587890625,-7.154991149902344,-30.79998779296875,-2.739990234374943,0,-0.010027666389934242,-1.6146827065672105,388.3900146484375,-1.2055015501194513,378.9200134277344,-3.41455078125,383.4200134277344,-0.010027666389934242
5989,2024-04-09,390.9599914550781,391.17999267578125,383.80999755859375,389.95001220703125,1120400.0,0.010415317642935351,9.165638877780818,-0.6917561974833828,50.406650012006125,50.28448576632812,0.8310596562012051,-0.5324504136020778,-4.412070421261319,-40.465333660553995,8.3963034033203,7.3699951171875,1.5031777649163587,0.6144927978515398,-11.114758546980738,12.343744142683818,-5.250132874564599,6.479118470267679,9.087703226909355,82.04780137613096,28.703794140494345,5.86462567241614,4,0.230010986328125,-0.7799835205078125,-5.834983825683594,-30.994979858398438,8.430023193359375,1,-0.005908526726728147,2.071736482695387,386.92999267578125,-1.6146827065672105,388.3900146484375,-1.2055015501194513,378.9200134277344,-0.005908526726728147
5990,2024-04-10,388.4599914550781,391.4599914550781,385.510009765625,387.1600036621094,1198800.0,-0.006394516202784528,-1.5869622906881087,1.287143072971748,48.27024113867201,49.45159621136422,2.1160227247375474,1.995844140362692,-1.651680898595032,-36.80450660247379,8.645970679351823,5.949981689453125,1.7111818653286832,-1.8385070800781023,-13.591220802099144,9.91420664194294,-7.714863941088595,4.03784978093239,10.730595244317328,65.42547039451658,11.882257978698405,5.87635686101052,4,2.100006103515625,1.7200164794921875,-1.6699905395507812,-26.829986572265625,7.970001220703125,2,-0.020825816083626658,9.165638877780818,390.9599914550781,2.071736482695387,386.92999267578125,-1.6146827065672105,388.3900146484375,-0.020825816083626658
5991,2024-04-11,392.260009765625,392.7999877929688,387.5799865722656,387.5799865722656,1186500.0,0.009782264310702615,-1.2307586971406457,3.600051645617165,50.26124834776564,48.857218384865796,-3.255390675193894,-1.1321236296451502,-5.081499718775717,-39.43536352369233,8.81059476823037,5.220001220703182,1.5003138355443184,1.4980102539062727,-9.761945797425483,12.757966305238028,-4.131967771759605,7.1279882795721505,6.107753270482135,90.29131350327503,35.07402857329684,5.629978025665873,4,-3.1300048828125,-2.0800018310546875,-2.4575119018554688,-30.6300048828125,6.559997558593807,3,-0.017360927418175298,-1.5869622906881087,388.4599914550781,9.165638877780818,390.9599914550781,2.071736482695387,386.92999267578125,-0.017360927418175298
5992,2024-04-12,384.7999877929688,388.260009765625,380.7099914550781,387.0,1475900.0,-0.019018053808527502,2.1991387893913337,-0.47008574875288145,42.61590041480865,46.44647575671208,2.1952807836278225,6.710542355021346,2.6396873181832348,-31.00901794941825,9.32726528204607,11.550018310546875,0.29253982268653544,-5.986511230468693,-17.18934591713827,5.2163234562008824,-11.587928573803481,-0.38509388713390535,12.777864526381563,33.829591205684814,-19.551056424753135,5.601417343334794,4,1.3400115966796307,5.380020141601506,5.030014038085881,-23.169982910156307,15.230010986328068,4,0.004937693540376875,-1.2307586971406457,392.260009765625,-1.5869622906881087,388.4599914550781,9.165638877780818,390.9599914550781,0.004937693540376875
5993,2024-04-15,377.3599853515625,392.2900085449219,376.3299865722656,392.25,1650700.0,-0.019334726292686844,1.132262943951335,6.768150922458213,39.42521813168007,45.94816270797062,7.700023990735758,13.344613552539045,10.078931738238055,-22.65738094297609,9.035586867370831,15.96002197265625,-1.2912690741432584,-12.480513000488259,-24.863319699066494,-0.09770630191002283,-18.671916349777405,-6.289109651199112,19.459552679701346,6.253786903197931,-43.73879935430447,6.19140334928912,4,7.635009765625,12.685012817382812,12.470016479492188,-15.72998046875,24.75,0,0.009328014807851392,2.1991387893913337,384.7999877929688,-1.2307586971406457,392.260009765625,-1.5869622906881087,388.4599914550781,0.009328014807851392
5994,2024-04-16,378.5499877929688,383.8500061035156,371.5400085449219,376.6300048828125,1603000.0,0.0031534939781643345,-1.0347144456886899,-0.12894432648243112,34.88594608184427,44.223274994507165,6.607597541706582,11.643440221675576,8.903917775620755,-23.016334801320397,8.61084632135718,12.30999755859375,-2.927527324581547,-10.587010192871048,-23.870857165399343,2.6968367796572466,-17.228933679135196,-3.945086706606901,17.04017715075514,32.9726532949975,-11.79640023267038,6.641923486264138,4,4.050018310546818,9.10002136230463,11.28001403808588,-16.919982910156307,22.350006103515568,1,0.014898995721331465,1.132262943951335,377.3599853515625,2.1991387893913337,384.7999877929688,-1.2307586971406457,392.260009765625,0.014898995721331465
5995,2024-04-17,374.1700134277344,379.7099914550781,371.1400146484375,378.92999267578125,1625500.0,-0.011570398907607027,1.7120279294809577,-2.479177925421931,30.06308114952047,42.546337977530236,10.658308271101987,15.53121619695628,13.242813085340003,-17.830008627738835,9.219698585250741,8.569976806640625,-5.0668242989570444,-14.148985290527321,-28.994686591912114,0.6967160108574717,-21.571835941219717,-6.726134639834925,19.49613900408542,13.988931376223274,-25.48623686962259,7.422850650692383,4,8.229995727539062,13.279998779296875,14.439987182617188,-12.540008544921875,24.220001220703125,2,0.06740251841580025,-1.0347144456886899,378.5499877929688,1.132262943951335,377.3599853515625,2.1991387893913337,384.7999877929688,0.06740251841580025
5996,2024-04-18,372.6300048828125,375.3299865722656,369.1499938964844,372.5700073242188,2320500.0,-0.004115798940738213,1.2637497764263996,-0.012604584067947667,29.82004614869716,41.129138116339355,12.529901410699154,16.52109025651953,14.537632533449596,-15.547966046269153,9.92721714773265,6.17999267578125,-4.9772173139356255,-14.801994323730469,-31.173202056768105,1.5692134093071672,-22.987598190249287,-6.616390457211651,18.783533770669067,15.03893164805368,-19.50071924862478,8.185603866518832,4,8.344985961914062,13.824996948242188,15.979995727539062,-11.0,32.220001220703125,3,0.0638702935380997,1.7120279294809577,374.1700134277344,-1.0347144456886899,378.5499877929688,1.132262943951335,377.3599853515625,0.0638702935380997
5997,2024-04-19,366.3399963378906,388.6499938964844,364.1700134277344,385.2699890136719,3974900.0,-0.01688003773850688,-1.1039986360834613,-315.5127161752735,28.90732064348998,39.40618356316492,17.168652776614238,21.91699590656515,20.449824099320836,-8.580254031057223,9.475260016681238,24.47998046875,-5.618560012513456,-19.811003112792946,-38.53126382988222,-1.0907423957036713,-29.171133471337555,-10.450872754248337,22.401916944751292,7.716868019048528,-25.906783460038646,9.360130358544636,4,12.145004272460938,17.625015258789062,22.270004272460938,-4.709991455078125,34.69000244140625,4,0.08866083777642042,1.2637497764263996,372.6300048828125,1.7120279294809577,374.1700134277344,-1.0347144456886899,378.5499877929688,0.08866083777642042
5998,2024-04-22,368.92999267578125,371.8299865722656,364.30999755859375,369.5400085449219,1603100.0,0.0070699251072268154,1.8978919824772882,0.03222483387017208,38.36425805005068,38.06814001183655,13.1384961481657,18.284457184154462,17.64745344684286,-10.42222557568465,9.532895353324962,7.519989013671875,-5.53280579512068,-15.964006042480491,-35.78892464224168,3.860912557280699,-25.876465342361087,-6.051546742599896,19.720001220703125,19.444375186995114,-16.706101720441307,9.912459299880586,4,9.555007934570312,15.035018920898438,19.470008850097656,-7.29998779296875,29.470001220703125,0,0.08429785249486765,-1.1039986360834613,366.3399963378906,1.2637497764263996,372.6300048828125,1.7120279294809577,374.1700134277344,0.08429785249486765
5999,2024-04-23,377.0799865722656,379.7699890136719,368.67999267578125,370.8800048828125,1858800.0,0.022090895449768055,-1.0924509343843658,-10.1636400020011,45.10800765576198,37.716780735957656,3.143100301283255,9.467632921427253,9.334145678945674,-17.70486117668713,9.526795269029748,11.089996337890625,-5.8385997068144775,-7.082511901855469,-26.928122922669388,12.76309911895845,-17.005317412262457,2.8402936085515194,11.57000732421875,52.73686047671288,13.035129743707834,9.922805510406965,4,1.4050140380859375,6.8850250244140625,10.672515869140625,-15.449981689453125,26.310028076171875,1,0.06637848645011557,1.8978919824772882,368.92999267578125,-1.1039986360834613,366.3399963378906,1.2637497764263996,372.6300048828125,0.06637848645011557
6000,2024-04-24,375.010009765625,383.6199951171875,372.8299865722656,374.0,1325600.0,-0.005489489976535533,-5.441725727403575,0.1629052820177101,46.865478551342854,37.33947298079957,3.4694029976446927,10.283318372784834,11.40971694601609,-14.767723498748978,9.399245821197255,10.790008544921875,-6.288933113563928,-8.02148895263673,-27.202567493663025,11.159589588389565,-17.612028223149878,1.5690503178764175,10.212786865234364,44.28106612147202,-0.27202448041941807,9.590539270513146,4,3.220001220703125,8.955001831054688,12.957489013671875,-13.3800048828125,27.1099853515625,2,0.06903811486802769,-1.0924509343843658,377.0799865722656,1.8978919824772882,368.92999267578125,-1.1039986360834613,366.3399963378906,0.06903811486802769
6001,2024-04-25,373.1199951171875,375.4599914550781,367.6600036621094,374.1199951171875,1262500.0,-0.005039904533798212,3.2391322375731844,-0.9900894367899444,36.064967471704875,36.611591542676926,2.636101171982091,10.591450374289593,13.38792981473199,-12.014011891051723,8.674692016952793,7.79998779296875,-7.572170172832557,-8.562503051757801,-26.439853238771946,9.314847135256343,-17.501178145264873,0.3761720417492711,10.5,36.56041188790266,-7.428886367290644,8.938675093507078,4,5.110015869140625,10.845016479492188,14.847503662109375,-11.489990234375,30.739990234375,3,0.067726253918162,-5.441725727403575,375.010009765625,-1.0924509343843658,377.0799865722656,1.8978919824772882,368.92999267578125,0.067726253918162
6002,2024-04-26,375.3299865722656,377.8299865722656,368.1000061035156,368.1000061035156,927700.0,0.005923004620494776,-1.691564800432228,-7.22998046875,39.557072093234126,36.6262419828496,-1.182869261256542,6.861966975334951,11.20111265382377,-13.408303994069684,8.048913268284444,9.72998046875,-8.600473011918552,-5.164511108398415,-21.238058150858876,10.909035934062047,-13.201284629628674,2.8722624128318444,8.290008544921875,57.068826550770446,13.905105637183219,8.036773521230234,4,1.08001708984375,8.635025024414062,12.63751220703125,-13.17498779296875,31.279998779296875,4,0.07865084215850748,3.2391322375731844,373.1199951171875,-5.441725727403575,375.010009765625,-1.0924509343843658,377.0799865722656,0.07865084215850748
6003,2024-04-29,374.1400146484375,377.989990234375,372.05999755859375,375.3900146484375,983200.0,-0.0031704685647305775,-1.1922200410659085,-0.172891200108057,34.04176219096601,36.53244377275202,-0.5561711703984997,6.766177062461338,12.452167274332794,-11.347621332846472,7.9938138502862275,5.92999267578125,-10.227698682316088,-5.31798400878904,-20.110889616738234,9.474921599160155,-12.714436812763608,2.078468795185529,6.756983032226572,40.60159433397645,2.259105648120382,7.396452803974588,4,2.269989013671875,9.824996948242188,14.364982604980469,-10.58001708984375,43.0999755859375,0,0.07187144672597157,-1.691564800432228,375.3299865722656,3.2391322375731844,373.1199951171875,-5.441725727403575,375.010009765625,0.07187144672597157
6004,2024-04-30,370.6199951171875,373.67999267578125,368.75,373.17999267578125,1213200.0,-0.009408294738421974,1.7696607060195106,2.047998046875,33.39538725567337,36.902700006769,1.92289705320934,9.86748055113219,16.04327263461647,-6.931476276694525,8.016796373809294,5.3900146484375,-10.932510907632832,-8.251004028320324,-23.484209992933415,6.982201936292768,-15.867607010626898,-0.6344010460137497,7.935224768066405,18.546322304804992,-15.694109011354126,7.616602982306546,4,5.790008544921875,13.345016479492188,17.88500213623047,-6.2350006103515625,47.529998779296875,1,0.07495547770031408,-1.1922200410659085,374.1400146484375,-1.691564800432228,375.3299865722656,3.2391322375731844,373.1199951171875,0.07495547770031408
6005,2024-05-01,371.70001220703125,379.5,368.6000061035156,369.5700073242188,952200.0,0.0029140820896678132,-4.356252718084069,-0.8320339508380199,29.843139648437543,36.9052659511846,0.5092134881825245,8.28941340520646,15.08027212961872,-7.11180597303121,8.253055288325186,10.899993896484375,-10.806235697662771,-6.584986877441395,-21.98219633146624,8.812222576583451,-14.283591604453818,1.1136178495710283,-7.529998779296875,34.121704345405476,6.683354100151902,7.698604727012432,5,4.709991455078125,12.264999389648438,16.80498504638672,2.5649871826171875,45.90997314453125,2,0.08525693139809576,1.7696607060195106,370.6199951171875,-1.1922200410659085,374.1400146484375,-1.691564800432228,375.3299865722656,0.08525693139809576
6006,2024-05-02,377.6499938964844,377.8800048828125,367.3900146484375,373.6400146484375,1208600.0,0.016007483169355075,3.6935066531033023,1.8826150495730918,42.77631873474964,38.446265739102344,-5.200707432553429,2.3604268846523837,9.235362862990087,-12.139124710032434,8.102870575179704,10.489990234375,-10.350610559498364,-0.571504211425804,-15.968162228875542,14.825153806023934,-8.269833220150701,7.1268247972990935,-13.173380737304683,84.72330023688322,55.69362060180238,7.698329008724871,5,-3.68499755859375,6.3150177001953125,10.855003356933594,1.4350128173828125,40.730010986328125,3,0.0647954497979164,-4.356252718084069,371.70001220703125,1.7696607060195106,370.6199951171875,-1.1922200410659085,374.1400146484375,0.0647954497979164
6007,2024-05-03,381.3599853515625,384.4700012207031,378.8699951171875,380.0,1028800.0,0.009823888560938299,-2.093930197268589,0.33915022184339305,54.370634267490594,40.22475198548456,-7.326515353583034,-2.0060943585709765,5.390415806658666,-14.877310440652252,8.690552387804171,6.82000732421875,-9.026400371830846,3.489988708496071,-11.235581096958697,18.21555851395084,-3.8727961942312845,10.852773611223427,-16.582904455566393,81.7914618610377,47.82026119825318,7.3627849027273715,5,-5.4299774169921875,1.9750213623046875,9.250015258789062,-1.8949737548828125,37.420013427734375,4,0.05899937293960722,3.6935066531033023,377.6499938964844,-4.356252718084069,371.70001220703125,1.7696607060195106,370.6199951171875,0.05899937293960722
6008,2024-05-06,383.0499877929688,384.3500061035156,380.6000061035156,382.6300048828125,878200.0,0.004431514858194596,1.4834276475343573,0.3088142895611225,54.86381862009728,41.30873098152181,-7.602440452047574,-4.217936936520061,3.560069003610522,-15.655808995945847,9.309993255831467,3.75,-7.43595603596026,5.373991394043003,-8.945649054681155,19.69363184276716,-1.7858288303190761,12.533811618405082,-17.485190083984435,91.68609751696101,55.20966218913264,7.159820224362082,5,-7.119979858398494,-1.1449737548828693,8.422515869140568,-3.5849761962891193,45.05001831054682,0,0.061506326352704255,-2.093930197268589,381.3599853515625,3.6935066531033023,377.6499938964844,-4.356252718084069,371.70001220703125,0.061506326352704255
6009,2024-05-07,388.6499938964844,389.7799987792969,383.0499877929688,385.010009765625,932800.0,0.014619517770464663,1.28136201643811,8.66698154337915,65.24851139974702,43.35129018690005,-12.727029499815671,-10.540281249988197,-2.0697456164210166,-20.38680020933151,10.28656484022096,6.730010986328068,-4.971805175027498,11.089497375488293,-2.810103370364345,24.98909812134093,4.139697002561945,18.03929774841464,-22.32898804703126,94.95307867925172,53.334019626979696,6.949800372926323,5,-10.064987182617188,-9.7349853515625,2.822509765625,-9.184982299804688,34.25,1,0.07356232287888687,1.4834276475343573,383.0499877929688,-2.093930197268589,381.3599853515625,3.6935066531033023,377.6499938964844,0.07356232287888687
6010,2024-05-08,380.3699951171875,386.010009765625,380.1300048828125,384.92999267578125,1108000.0,-0.021304512824724786,-1.3333454435361791,-1.2527520435967303,57.137582457167305,45.69269185195143,-4.030622693258351,-3.054021713498969,6.141966308574297,-11.408840895032768,11.209207117744278,8.519989013671875,-3.686217263863739,3.2139984130859602,-9.792207957668325,16.220204783840245,-3.289104772291182,9.717101598463103,-12.641449691943762,57.972262922956354,12.454351850453932,6.503103185377146,5,-1.7849884033203125,-1.454986572265625,10.787513732910156,2.58001708984375,45.410003662109375,2,0.09932434015374247,1.28136201643811,388.6499938964844,1.4834276475343573,383.0499877929688,-2.093930197268589,381.3599853515625,0.09932434015374247
6011,2024-05-09,385.45001220703125,387.3299865722656,380.6900024414063,381.7900085449219,882200.0,0.013355462194852397,-1.266200051036109,-0.8026328117680127,68.02492298640611,48.85578639563721,-8.021210855235381,-9.138944082133833,1.0470935926870766,-15.709882911161287,12.365125791259809,6.959991455078125,-3.2552089126411374,8.634515380859398,-2.989935700839567,20.258966462558362,2.822289840009944,14.446740921708852,-16.398379580544315,60.31177709587999,9.598691002292973,5.812225540849474,5,-6.8650054931640625,-6.535003662109375,5.707496643066406,-2.5,44.54998779296875,3,0.0834348738514441,-1.3333454435361791,380.3699951171875,1.28136201643811,388.6499938964844,1.4834276475343573,383.0499877929688,0.0834348738514441
6012,2024-05-10,386.70001220703125,389.760009765625,383.8800048828125,385.5499877929688,853100.0,0.003242962668084104,-1.6191615464085694,0.3142140063869903,67.19568938328129,52.53955608367224,-8.368833548909151,-10.792645067756382,-0.1716279879080389,-16.136511171865834,12.900732601429352,5.8800048828125,-2.7431481943939957,9.789514160156273,-2.136824605637287,21.715852925949832,3.8263447772594645,15.752683543053081,-16.404677611375746,68.08302051478286,12.860507317009123,5.963169382896792,5,-8.115005493164062,-7.785003662109375,3.9849929809570312,-3.75,48.29998779296875,4,0.08192395054495227,-1.266200051036109,385.45001220703125,-1.3333454435361791,380.3699951171875,1.28136201643811,388.6499938964844,0.08192395054495227
6013,2024-05-13,380.8800048828125,389.1600036621094,380.6499938964844,389.1600036621094,1070900.0,-0.015050445152566594,1.0555582174488334,-7.19984608852599,53.85084981008466,54.8123852563846,-1.6675791186054312,-4.949150965080889,5.216147619380877,-9.583602546746363,12.852910420827257,8.510009765625,-1.4521549085907282,3.7935058593749886,-8.263933962286501,15.850945681036478,-2.2352140514557277,9.822225770205705,-9.41559043613853,7.77202564110673,-45.791786916300374,6.028719910830741,5,-2.2949981689453125,-2.3950042724609375,9.805000305175781,2.07000732421875,51.66998291015631,0,0.09950638891675423,-1.6191615464085694,386.70001220703125,-1.266200051036109,385.45001220703125,-1.3333454435361791,380.3699951171875,0.09950638891675423
6014,2024-05-14,384.1900024414063,384.80999755859375,379.6700134277344,382.3999938964844,913300.0,0.008690394654905065,2.39273016608418,-0.2161846387462797,59.07472278970879,58.060338938748075,-3.1851994151851954,-8.237277549373687,1.4167490365448998,-12.25057076211408,12.298200041978042,5.139984130859375,-0.3888335809175487,6.821502685546932,-5.637197801476987,19.28020317257085,0.5921524420349442,13.05085292905892,-11.626652934774938,44.79673591850741,-9.530617543253726,6.229350243511967,5,-5.604995727539119,-5.705001831054744,6.495002746581974,-1.2399902343750568,48.36999511718744,1,0.11429241620832165,1.0555582174488334,380.8800048828125,-1.6191615464085694,386.70001220703125,-1.266200051036109,385.45001220703125,0.11429241620832165
6015,2024-05-15,399.3900146484375,399.6600036621094,386.0,387.2200012207031,1200800.0,0.03956378903781954,1.1494906130171605,6.798857727388754,70.55878346233284,61.147279464035094,-15.694797015468339,-22.61023247847993,-13.678332255007774,-26.548336038768298,12.13844372487665,15.470001220703068,1.5739428101262547,20.76051483154299,4.9977628345442895,36.52326682854169,12.879138833043612,28.64189083004237,-25.793666185446227,98.64937896163852,40.336567445016065,7.881375998499358,5,-10.125015258789062,-17.475006103515625,-8.705009460449219,-13.5050048828125,29.649993896484375,2,0.058864714654274675,2.39273016608418,384.1900024414063,1.0555582174488334,380.8800048828125,-1.6191615464085694,386.70001220703125,0.058864714654274675
6016,2024-05-16,396.42999267578125,401.3599853515625,396.0199890136719,398.2799987792969,1083800.0,-0.007411356979622585,-2.9999771405058806,-0.15201348088077093,66.32115668338743,62.47511528802363,-10.941275090112867,-18.73637712557246,-10.672691368305834,-22.82217657467919,11.825887492961627,5.339996337890625,3.978286291574136,16.610493469238293,-0.7570340072584258,33.97802094573501,7.926729730989962,25.294257207486623,-20.74855179686051,77.27063597364426,18.0238407551888,8.683763738248354,5,-5.9149932861328125,-13.664993286132812,-6.059989929199219,-10.54498291015625,45.8800048828125,3,0.0740357860045151,1.1494906130171605,399.3900146484375,2.39273016608418,384.1900024414063,1.0555582174488334,380.8800048828125,0.0740357860045151
6017,2024-05-17,398.8200073242188,398.9599914550781,393.9800109863281,396.1900024414063,720300.0,0.00602884416566396,2.4226985758333446,-1.4216195707758037,68.74237525075927,64.01717713587496,-11.839139138168548,-19.57176123505917,-13.134089409675994,-24.46924558289544,13.105265247070452,4.97998046875,6.747203748495053,17.376507568359443,-0.7419451135299369,35.49496025024882,8.317281227414753,26.435733909304133,-20.570711998033914,88.28962049253126,25.582030497825876,9.059226340944692,5,-8.30500793457037,-16.05500793457037,-9.1650009155274,-11.440002441406307,43.73999023437494,4,0.07818061306646928,-2.9999771405058806,396.42999267578125,1.1494906130171605,399.3900146484375,2.39273016608418,384.1900024414063,0.07818061306646928
6018,2024-05-20,400.0299987792969,400.4100036621094,395.6000061035156,398.5799865722656,951200.0,0.0030339286717238068,3.35289568891712,0.5513344163378974,73.1465260287844,64.89473431687911,-11.607914315405878,-19.323058485027843,-14.376118780559182,-24.939755781614053,14.494855096783343,4.80999755859375,8.465667561663963,17.03149871826173,-1.8856704454815372,35.948667882005,7.572914136390068,26.490083300133392,-19.469634450574233,93.86819597122424,24.51804629352044,9.458584581871637,5,-9.514999389648438,-17.264999389648438,-11.8699951171875,-12.649993896484375,45.079986572265625,0,0.08741844693501766,2.4226985758333446,398.8200073242188,-2.9999771405058806,396.42999267578125,1.1494906130171605,399.3900146484375,0.08741844693501766
6019,2024-05-21,402.1099853515625,403.0,397.1000061035156,400.0,1283200.0,0.005199576478295942,2.0334044622964194,1.4551500610346424,73.56265251688326,66.719742101292,-12.938426559105835,-20.481827714271958,-16.04715272359283,-26.261935874801054,15.571397621323763,5.899993896484375,9.404630357080237,17.8599853515625,-2.6530485009070617,38.37301920403206,7.603468425327719,28.11650227779728,-19.469658920555844,94.76461971507352,20.092542517733747,10.256516926234791,5,-10.774978637695312,-18.524978637695312,-14.589988708496094,-14.72998046875,42.740020751953125,1,0.07570068774788763,3.35289568891712,400.0299987792969,2.4226985758333446,398.8200073242188,-2.9999771405058806,396.42999267578125,0.07570068774788763
6020,2024-05-22,400.8999938964844,408.42999267578125,399.1700134277344,402.55999755859375,1355700.0,-0.0030091057152441536,-2.6172044036216033,-0.786737055250217,69.44303797468353,66.87731043332283,-9.510087505951446,-18.16405408993387,-14.772335299933616,-24.308170572107088,16.479305964300845,9.259979248046875,10.267386372069552,15.355494689941395,-5.954532418695408,36.6655217985782,4.700481135623022,26.010508244259768,-15.816506637198529,47.88921577116645,-24.45759765477024,10.6550135543184,5,-6.8499908447265625,-14.599990844726562,-15.774986267089844,-13.519989013671875,35.339996337890625,2,0.07897232263436815,2.0334044622964194,402.1099853515625,3.35289568891712,400.0299987792969,2.4226985758333446,398.8200073242188,0.07897232263436815
6021,2024-05-23,398.3900146484375,405.3800048828125,396.3800048828125,402.4700012207031,1189400.0,-0.006260861277775365,-1.2222205477336006,2.4578178141373286,64.53321513137814,66.58147996088914,-5.555787943834844,-14.402250690281903,-12.01871449811756,-21.04501531335177,17.881203216593327,9.0,10.096973101482945,11.582014465332009,-9.622588976063469,32.786617906727486,0.9797127446342415,22.184316186029776,-10.038016630842321,30.519095157941866,-38.95452504921279,10.602301720697751,5,-4.3400115966796875,-12.090011596679688,-13.465003967285156,-11.010009765625,40.41998291015625,3,0.07693464386533821,-2.6172044036216033,400.8999938964844,2.0334044622964194,402.1099853515625,3.35289568891712,400.0299987792969,0.07693464386533821
6022,2024-05-24,404.8500061035156,407.3299865722656,397.010009765625,397.6099853515625,1082000.0,0.016215244402595808,-1.445500269379992,-1.774520730329935,67.20329296915824,68.06508475634175,-10.248154667792107,-19.539060221720888,-18.19752966523754,-26.604749831402614,19.176333130442956,10.319976806640625,11.208274686093603,16.566004943847645,-5.3715371978192366,38.503547085514526,5.597233873014204,27.534776014681086,-13.687088833774396,72.0967239357489,5.20840800488908,10.968771070833434,5,-10.800003051757812,-18.550003051757812,-21.135009765625,-18.395004272460938,29.959991455078125,4,0.0925280743246426,-1.2222205477336006,398.3900146484375,-2.6172044036216033,400.8999938964844,2.0334044622964194,402.1099853515625,0.0925280743246426
6023,2024-05-28,401.0299987792969,405.989990234375,398.2900085449219,403.8500061035156,964200.0,-0.009435611378605269,1.1690163849870192,-0.3895026576350631,60.051966098637465,68.17366734622273,-3.6534881391985436,-14.336258934895682,-14.520825580873407,-21.756249776510913,20.525200600298472,7.699981689453125,11.258149834111293,11.40149841308596,-10.179289221164822,32.98228604733674,0.611104595960569,22.19189223021135,-7.449690952710057,38.58920005875589,-23.7267518382885,10.790393817125386,5,-3.81500244140625,-14.660003662109375,-19.80499267578125,-17.064987182617188,42.730010986328125,1,0.10355833455280372,-1.445500269379992,404.8500061035156,-1.2222205477336006,398.3900146484375,-2.6172044036216033,400.8999938964844,0.10355833455280372
6024,2024-05-29,398.3999938964844,403.0,396.1499938964844,396.5899963378906,958200.0,-0.0065581250550283965,-4.092936718625916,-0.641841438867606,66.11835446318713,67.68028634631766,1.3456945724805678,-10.032718917979025,-11.949648517526043,-18.120806347939208,22.2190905095302,6.850006103515625,11.304965314015988,7.3824935913086165,-12.560840798037532,27.325827980654765,-2.5891736033644293,17.354160785981662,-2.740730191010357,18.32247739139295,-42.70289978914095,9.971667194673069,5,2.8050079345703125,-10.489990234375,-17.17498779296875,-14.434982299804688,46.1300048828125,2,0.11724395625170292,1.1690163849870192,401.0299987792969,-1.445500269379992,404.8500061035156,-1.2222205477336006,398.3900146484375,0.11724395625170292
6025,2024-05-30,403.3900146484375,412.2900085449219,400.489990234375,405.0,1650900.0,0.01252515268172849,-2.1848755415712566,-0.88949586916203,66.06374804209938,67.65168538617453,-3.371841682999275,-13.203842719283955,-16.874348376995044,-22.053869887101314,23.658117318368436,13.8900146484375,12.900402931513497,10.788014221191418,-7.673608779825599,29.249637222208435,1.5572027206829375,20.018825721699898,-7.240020751953125,44.85758476467074,-15.586454420752126,9.230811500508496,5,-0.2550048828125,-13.550003051757812,-22.165008544921875,-19.425003051757812,38.90997314453131,3,0.1027789234971801,-4.092936718625916,398.3999938964844,1.1690163849870192,401.0299987792969,-1.445500269379992,404.8500061035156,0.1027789234971801
6026,2024-05-31,402.1199951171875,408.8999938964844,396.4800109863281,404.9400024414063,1983000.0,-0.0031483663083650137,1.3128480825623423,1.7515732807643085,63.80233629184964,67.10279216851791,-1.3519915124916793,-10.54736550700676,-15.547260730439575,-19.825098638278064,25.102634622278686,12.41998291015625,14.057468477953762,8.29449462890625,-9.213641307432226,25.802630565244726,-0.45957333926298816,17.048562597075488,10.170013427734375,36.98882157632413,-21.559943021537023,8.754067968169238,5,1.82501220703125,-12.279983520507812,-21.022483825683594,-18.154983520507812,42.6199951171875,4,0.08485028233237712,-2.1848755415712566,403.3900146484375,-4.092936718625916,398.3999938964844,1.1690163849870192,401.0299987792969,0.08485028233237712
6027,2024-06-03,403.8599853515625,405.3299865722656,398.6000061035156,402.8900146484375,913100.0,0.004327042314490992,2.442468896832706,-0.3439603488950865,72.19000334761965,66.9965118706107,-2.572391894479267,-11.083542982838367,-17.26004556654027,-20.61363010769395,25.978670912267575,6.72998046875,13.127112894832862,8.90948486328125,-8.110810963715778,25.929780690278278,0.3993369497827075,17.419632776779792,8.430023193359375,47.769420431254204,-16.491652528426783,8.510147913498525,6,0.360015869140625,-14.019973754882812,-22.762474060058594,-19.894973754882812,39.6400146484375,0,0.08653992342570671,1.3128480825623423,402.1199951171875,-2.1848755415712566,403.3900146484375,-4.092936718625916,398.3999938964844,0.08653992342570671
6028,2024-06-04,406.6099853515625,408.010009765625,397.4700012207031,402.5499877929688,936200.0,0.006809290595120698,2.0728680101428,4.185690913667195,71.88595179393435,66.81021179028306,-4.7951227771803815,-12.625292443005776,-20.018346536729723,-22.92764773368583,26.980268696048793,10.540008544921875,12.808889046201216,10.481484985351585,-6.330775223389992,27.293745194093162,2.0753548809807967,18.887615089722374,5.363823242187493,64.80781884600549,-1.8362402218949967,8.40613010437078,6,-2.389984130859375,-16.769973754882812,-26.42247772216797,-22.644973754882812,37.550018310546875,1,0.06935395888679174,2.442468896832706,403.8599853515625,1.3128480825623423,402.1199951171875,-2.1848755415712566,403.3900146484375,0.06935395888679174
6029,2024-06-05,417.239990234375,418.1400146484375,407.3299865722656,407.7200012207031,2226600.0,0.026143000087962998,-1.0990308464020433,2.3448262902328985,69.13179661762051,66.77562941727605,-14.587239984863515,-22.138644921331377,-30.45721994690024,-33.0212611713423,27.79385268519789,11.530029296875,12.381709595279688,19.68199005126951,0.8112664481163279,38.55271365442269,10.246628249692947,29.11735185284607,-20.759979248046875,95.84476333382646,31.875673399572122,9.435361801576587,6,-10.094985961914062,-24.4749755859375,-37.05248260498047,-33.27497863769531,20.010009765625,2,0.06356058899424522,2.0728680101428,406.6099853515625,2.442468896832706,403.8599853515625,1.3128480825623423,402.1199951171875,0.06356058899424522
6030,2024-06-06,418.1499938964844,419.1700134277344,405.0799865722656,413.9200134277344,1733300.0,0.002181007773483623,3.4944124289385563,0.4443261922545528,74.349773820985,67.86635816056571,-14.296427803800839,-21.157920885566455,-31.35242602317288,-33.40649012025773,28.925763573301854,14.09002685546875,11.625788448111166,18.70299377441404,-0.4843445164263471,37.89033206525443,9.109324628993818,28.29666291983426,-21.236782836914074,95.50454199428114,31.845806523136503,9.593669145420193,6,-10.489990234375,-24.869979858398438,-37.962486267089844,-34.18498229980469,19.860015869140625,3,0.06308742142261758,-1.0990308464020433,417.239990234375,2.0728680101428,406.6099853515625,2.442468896832706,403.8599853515625,0.06308742142261758
6031,2024-06-07,417.6099853515625,420.5700073242188,415.7999877929688,418.1300048828125,1199500.0,-0.0012914230606340116,-1.3043491080643417,-0.1229366270345146,71.97658248812131,68.39672366267271,-12.005903047037918,-19.0623708717805,-30.883217449189488,-32.31748462575058,30.02853498725958,4.77001953125,10.65468038222491,16.554986572265648,-3.0784780595633947,36.18845120409469,6.7382542563511265,26.37171888818017,-19.806502197265615,87.18605545214203,25.54236803580568,9.816732315914518,6,-9.249984741210938,-23.629974365234375,-37.42247772216797,-33.64497375488281,8.620025634765625,4,0.05912215537811227,3.4944124289385563,418.1499938964844,-1.0990308464020433,417.239990234375,2.0728680101428,406.6099853515625,0.05912215537811227
6032,2024-06-10,418.3800048828125,419.8699951171875,413.5199890136719,416.6000061035156,815800.0,0.0018438724126812467,1.6680814233050167,-3.4229460093896713,71.68517363127202,69.6893022774099,-11.907008784439313,-18.2742439147828,-31.683988384044312,-32.47336968521802,30.828658327583614,6.350006103515625,10.260366698353664,15.741006469726585,-4.126478387296004,35.608491326749174,5.807264041215262,25.674748898237908,-19.210530278320277,90.51947245558087,31.59075681450959,9.933742428511307,6,-10.020004272460938,-18.660003662109375,-39.415000915527344,-34.41499328613281,-2.239990234375,0,0.06300488800593107,-1.3043491080643417,417.6099853515625,3.4944124289385563,418.1499938964844,-1.0990308464020433,417.239990234375,0.06300488800593107
6033,2024-06-11,418.7799987792969,420.2200012207031,415.20001220703125,417.0400085449219,907900.0,0.0009560540461210909,1.1731577139535498,0.977523273955458,70.51439687839172,70.17775143465484,-10.643677400949912,-16.5371501291055,-31.974675681044857,-32.45903944638792,32.1477899863986,5.019989013671875,10.517705226726378,14.246000671386696,-4.050752854784548,32.54275419755794,5.0976239083010455,23.394377434472347,-18.32649221162103,88.4441178382784,32.64189864336615,9.14837676308563,6,-10.254989624023438,-18.659988403320312,-39.147491455078125,-34.81498718261719,36.230010986328125,1,0.05902860999273973,1.6680814233050167,418.3800048828125,-1.3043491080643417,417.6099853515625,3.4944124289385563,418.1499938964844,0.05902860999273973
6034,2024-06-12,428.1000061035156,428.8599853515625,420.8599853515625,421.05999755859375,1251700.0,0.022255139575399152,-1.1505281076314116,4.04600463027922,77.90314279381434,71.49323974040095,-17.10663603324167,-23.609322918778616,-40.67152673332504,-41.35246624061841,33.90217974125142,10.079986572265625,10.29734997075002,21.370507812500023,2.8162499514517663,39.92476567354828,12.093378881975866,30.64763674302418,-26.43950949044722,96.8041241082463,38.348564670470466,9.277128930524134,6,-15.430007934570312,-23.835006713867188,-49.1824951171875,-44.13499450683594,33.019989013671875,2,0.03751459315492367,1.1731577139535498,418.7799987792969,1.6680814233050167,418.3800048828125,-1.3043491080643417,417.6099853515625,0.03751459315492367
6035,2024-06-13,422.8999938964844,428.0,422.510009765625,424.739990234375,1142900.0,-0.012146723038760854,-3.190888865592713,-0.2613627989440237,73.82844556421824,72.60725188177524,-9.887914612911857,-17.45249261413693,-34.930107819601346,-35.76758791241775,34.42714854881987,5.589996337890625,10.907438511121086,14.994996643066429,-4.553691585652757,34.543684871785615,5.220652528706864,24.769340757425994,-19.063538184336437,61.147373677289465,-0.8071800837720673,9.774344114359582,6,-9.735000610351562,-18.634994506835938,-44.149986267089844,-38.93498229980469,32.160003662109375,3,0.03393238664133946,-1.1505281076314116,428.1000061035156,1.1731577139535498,418.7799987792969,1.6680814233050167,418.3800048828125,0.03393238664133946
6036,2024-06-14,425.7799987792969,426.3200073242188,413.9800109863281,418.7999877929688,941000.0,0.006810132240194555,2.0620231645027745,-3.7934917817988514,71.87037613396328,72.57173774692453,-10.123383768205315,-18.994801173146357,-37.079006808955,-38.17181699236744,34.37255746035303,12.339996337890682,11.566975683945714,16.407501220703125,-3.905766732880636,36.720769174286886,6.250867243911216,26.564135197495034,-19.94166069599578,79.92185588299073,18.455011772178253,10.156633976791884,6,-12.615005493164062,-21.514999389648438,-47.029991149902344,-41.81498718261719,28.239990234375,4,0.028723779936566718,-3.190888865592713,422.8999938964844,-1.1505281076314116,428.1000061035156,1.1731577139535498,418.7799987792969,0.028723779936566718
6037,2024-06-17,430.0,431.6000061035156,423.5799865722656,425.3599853515625,1125200.0,0.00991122465311145,1.0459163416400028,0.6647574993113935,80.02066969037841,73.47559529097387,-11.449521938810733,-21.880953135453524,-40.80908468572744,-41.86527721824439,34.762537632617814,8.02001953125,12.101029809543945,19.068502807617165,-2.577045030181125,40.714050645415455,8.24572888871802,29.89127672651631,-22.319930135237996,90.91937260552989,25.461549518827425,10.822773918899143,6,-11.660003662109375,-24.364990234375,-51.24999237060547,-46.03498840332031,6.739990234375,0,-0.008767416310864862,2.0620231645027745,425.7799987792969,-3.190888865592713,422.8999938964844,-1.1505281076314116,428.1000061035156,-0.008767416310864862
6038,2024-06-18,435.0,436.9400024414063,428.75,429.0499877929688,1384400.0,0.011627906976744207,-1.5007687648511565,1.2823261687406156,86.15166281932021,75.36669153560717,-13.40899133936523,-25.43059978884429,-45.20389167374816,-46.38255485044806,35.19343428772547,8.190002441406307,13.164819136411666,22.32000274658202,-1.1873147308306784,45.82732022399472,10.56634400787567,34.07366148528837,-24.927936511362645,91.55050887017109,19.29881625986468,11.753658738706354,6,-13.990005493164062,-26.694992065429688,-56.24999237060547,-51.03498840332031,6.299987792968807,1,-0.043356288164511536,1.0459163416400028,430.0,2.0620231645027745,425.7799987792969,-3.190888865592713,422.8999938964844,-0.043356288164511536
6039,2024-06-20,432.5499877929688,437.20001220703125,428.6700134277344,435.989990234375,1291400.0,-0.005632211970186596,1.9112393371592837,-0.5781504846899482,80.3243820327417,76.03053689246902,-9.564700820317967,-21.6955113279559,-42.29459682441956,-43.45581331947045,35.44511282517725,8.529998779296875,13.74411126583243,18.347990417480503,-6.196633031414422,42.89261386637543,6.075678693033069,30.620302141927937,-19.253771629999164,79.97405611711834,4.081332845069866,12.272311724447459,6,-7.189987182617244,-24.114974975585994,-54.01498413085943,-48.58497619628912,11.110015869140568,3,0.051924685253733616,-1.5007687648511565,435.0,1.0459163416400028,430.0,2.0620231645027745,425.7799987792969,0.051924685253733616
6040,2024-06-21,432.55999755859375,436.0799865722656,430.0,436.0799865722656,2769400.0,2.314129212210858e-05,2.4545486071976628,1.023251894040222,82.50743058271419,77.20063112520157,-8.175424775125123,-20.250260302674008,-41.75514341749448,-43.05445106151899,35.298495934995,6.079986572265625,14.308735216786886,16.774999999999977,-8.236736818631925,41.78673681863188,4.269131590684026,29.28086840931593,-15.917249949455481,80.01716449394314,-0.763732292817437,12.505868409315939,6,-7.1999969482421875,-20.959991455078125,-54.024993896484375,-48.59498596191406,0.13000488281255684,4,0.06602551719943794,1.9112393371592837,432.5499877929688,-1.5007687648511565,435.0,1.0459163416400028,430.0,0.06602551719943794
6041,2024-06-24,429.0400085449219,435.70001220703125,426.9700012207031,432.7799987792969,1610400.0,-0.008137574055712471,-1.215737456043871,1.0625005418620983,75.90533786868298,77.66953826269167,-3.2001058575660295,-15.089987742623634,-37.83776976128786,-39.10952376848746,35.40840706525042,8.730010986328125,14.380717033282167,11.722511291503906,-12.546493971920995,35.99151655492881,-0.41199134020854444,23.857013923216357,-9.519243892078578,40.08819160163208,-43.014966164562416,12.134502631712465,6,-3.4499969482421875,-13.449996948242188,-43.45000457763672,-45.07499694824219,15.569976806640625,0,0.06064699910369198,2.4545486071976628,432.55999755859375,1.9112393371592837,432.5499877929688,-1.5007687648511565,435.0,0.06064699910369198
6042,2024-06-25,442.30999755859375,443.80999755859375,430.489990234375,431.1199951171875,2637000.0,0.030929490838573992,-1.1397581147263716,-2.991987074874339,80.19280979287096,78.74491747541157,-14.213335814588277,-26.78284522977765,-50.30748689046027,-51.88794543807484,35.5909512130682,14.769989013671875,14.541503861612341,23.119500732421898,-2.8225444582364503,49.061545923080246,10.148478137092752,36.09052332775104,-20.314138248164113,91.09263464253289,5.44080125487649,12.971022595329167,6,-13.414993286132812,-23.414993286132812,-55.66999816894531,-58.34498596191406,8.630004882812557,1,0.026474625307393973,-1.215737456043871,429.0400085449219,2.4545486071976628,432.55999755859375,1.9112393371592837,432.5499877929688,0.026474625307393973
6043,2024-06-26,442.55999755859375,443.8299865722656,437.7099914550781,441.25,1360300.0,0.0005652144454793007,2.179238403246774,0.1170685677195547,75.97453907485634,78.53062817330513,-11.997021819956387,-25.046122347572236,-49.49795989978247,-51.72950933786035,35.78386975205016,6.1199951171875,15.037317155379924,21.293000793457054,-5.171648722230714,47.75765030914482,8.060676035613199,34.52532555130091,-17.07387612845787,92.46743702802696,7.770133986016077,13.23232475784388,6,-13.654998779296875,-22.845001220703125,-55.91999816894531,-58.59498596191406,7.170013427734375,2,-0.013150775841298645,-1.1397581147263716,442.30999755859375,-1.215737456043871,429.0400085449219,2.4545486071976628,432.55999755859375,-0.013150775841298645
6044,2024-06-27,445.1099853515625,445.7900085449219,439.6099853515625,442.1000061035156,1225800.0,0.005761903034697813,1.8283693094129068,2.2976983646274984,76.75662218259293,78.85598113090232,-13.276572525448387,-25.20980987908797,-50.975307674616545,-53.851128462098245,36.3981059191842,6.180023193359375,15.692795836638254,21.507489013671886,-4.7033607723259365,47.71833879966971,8.402064120673003,34.61291390667077,-16.321968195843283,96.3867006975907,12.517092602716545,13.105424892998908,6,-15.2249755859375,-24.139984130859375,-58.46998596191406,-61.14497375488281,-7.1099853515625,3,-0.008559676673136063,2.179238403246774,442.55999755859375,-1.1397581147263716,442.30999755859375,-1.215737456043871,429.0400085449219,-0.008559676673136063
6045,2024-06-28,444.8500061035156,447.1099853515625,441.489990234375,444.739990234375,3106100.0,-0.0005840786695484601,1.4276571202583792,0.03655037462866644,77.18564614111065,79.44656668725203,-10.700855853916494,-22.856350707210368,-49.48239260846316,-53.162658058319835,36.33186445218504,5.6199951171875,16.560731263985133,19.174510192871082,-6.86293968434569,45.211960070087855,6.155785254262696,32.19323513147947,-12.661590669955899,88.7786443456823,5.108427858748939,13.018724938608376,6,-9.505020141601562,-23.220016479492188,-57.38999938964844,-60.88499450683594,2.80999755859375,4,-0.00267506446010779,1.8283693094129068,445.1099853515625,2.179238403246774,442.55999755859375,-1.1397581147263716,442.30999755859375,-0.00267506446010779
6046,2024-07-01,436.239990234375,448.1000061035156,433.7900085449219,445.8500061035156,1658900.0,-0.019354874117135767,1.028346061593098,-87.35117891816921,65.41248239471861,77.82343476551206,-0.5040615952167968,-12.183754246627927,-39.664422918204764,-44.26167883400569,36.453165789771866,14.30999755859375,15.955624193831227,8.858494567871105,-15.065925904069218,32.78291503981143,-3.103715668099028,20.820704803841238,10.8699951171875,32.65187290419291,-48.080233082860474,11.962210235970153,7,1.295013427734375,-14.114990234375,-46.06498718261719,-49.93998718261719,13.02001953125,0,-0.008137694554461672,1.4276571202583792,444.8500061035156,1.8283693094129068,445.1099853515625,2.179238403246774,442.55999755859375,-0.008137694554461672
6047,2024-07-02,438.80999755859375,439.6400146484375,432.20001220703125,436.30999755859375,1091400.0,0.005891269442854119,2.5768948619384373,-0.26014525199983485,66.66111586370413,75.65781843711028,-1.891902064410715,-12.649699110223992,-40.76893052143822,-46.54980893871033,36.496731454946655,7.44000244140625,16.02175234407548,9.681001281738304,-12.010952313519681,31.37295487699629,-1.164975515890717,20.526978079367325,9.290008544921875,41.57225087378193,-36.60698188710061,10.845976797628998,7,-1.274993896484375,-16.68499755859375,-48.63499450683594,-52.50999450683594,24.79998779296875,1,0.013217537944071767,1.028346061593098,436.239990234375,1.4276571202583792,444.8500061035156,1.8283693094129068,445.1099853515625,0.013217537944071767
6048,2024-07-03,434.80999755859375,439.0,432.8999938964844,439.0,826400.0,-0.009115562594869786,1.911695727541552,-1.6760009765625,56.12337142599336,72.96881725858267,2.322553004109409,-6.776116548663936,-35.40319181793882,-42.21743567154476,36.31853870005261,6.100006103515625,16.076384903553162,4.27100067138673,-14.760689959520732,23.302691302294193,-5.2448446440670295,13.78684598684049,13.290008544921875,16.415008512296286,-56.95420512981835,9.515845315453731,7,2.725006103515625,-12.68499755859375,-44.63499450683594,-48.50999450683594,28.6199951171875,2,0.03709667434829145,2.5768948619384373,438.80999755859375,1.028346061593098,436.239990234375,1.4276571202583792,444.8500061035156,0.03709667434829145
6049,2024-07-05,443.760009765625,445.0499877929688,433.4400024414063,437.9400024414063,1114500.0,0.020583731416675022,1.764294277929118,-1.3890224183891837,67.81688830223975,71.33653478297441,-5.442421798609132,-14.374429779849493,-43.118045684355366,-50.80009433886471,35.58762744837214,11.6099853515625,15.588661774855836,11.895011901855469,-6.929613409674062,30.719637213385,2.4826992460907036,21.307324557620234,3.703996582031266,72.70441506993134,-2.119454125536407,9.412312655764751,7,-6.225006103515625,-21.635009765625,-51.96751403808594,-57.46000671386719,19.66998291015625,4,0.013453220410410971,1.911695727541552,434.80999755859375,2.5768948619384373,438.80999755859375,1.028346061593098,436.239990234375,0.013453220410410971
6050,2024-07-08,444.5299987792969,445.9599914550781,441.55999755859375,442.0400085449219,1280600.0,0.0017351473695850217,-1.5507120743034055,0.4278328351948026,66.61350561192542,70.30410897666802,-4.845456103261597,-13.772906799746238,-42.55173097953411,-51.09728304133813,35.208613915584976,4.399993896484375,14.28572795962151,11.346000671386719,-7.125864948661388,29.817866291434825,2.1100678613626656,20.581933481410772,2.3234478027343926,77.54711512808751,3.2289739382413956,9.23593281002404,7,-5.2350006103515625,-22.239990234375,-49.972496032714844,-58.22999572753906,18.899993896484375,0,-0.014689669532379379,1.764294277929118,443.760009765625,1.911695727541552,434.80999755859375,2.5768948619384373,438.80999755859375,-0.014689669532379379
6051,2024-07-09,442.2999877929688,447.6199951171875,441.2699890136719,447.6199951171875,889100.0,-0.005016559045400326,1.3872170531073964,-2.136557505637785,61.29682884034339,68.20455553749828,-0.5997863518259692,-10.117048537486369,-38.92284736621525,-48.350905780836115,34.76064099529286,6.350006103515625,13.574938235630611,7.8814895629883495,-9.474342013502167,25.237321139478865,-0.796426225256937,16.559405351233636,-10.099975585937557,65.4992657565482,-6.441379187477338,8.677915788245267,7,-2.1499786376953693,-20.009979248046932,-45.81247711181646,-54.06997680664068,21.130004882812443,1,0.012118507838732917,-1.5507120743034055,444.5299987792969,1.764294277929118,443.760009765625,1.911695727541552,434.80999755859375,0.012118507838732917
6052,2024-07-10,444.739990234375,445.4800109863281,438.8500061035156,441.6900024414063,1082900.0,0.005516623352357586,1.9271355429803287,-0.5733051868338584,59.387036736384196,66.3614997221125,-2.9713101179883665,-11.047376334075352,-39.97802794600648,-50.30093683937258,34.5197014874506,6.6300048828125,12.870149253946181,9.003492736816384,-7.188615237473414,25.19560071110618,0.9074387496714849,17.099546723961282,-12.231578369140607,80.43475105992599,10.521271703356888,8.09605398714489,7,-4.5899810791015625,-21.954986572265625,-47.84748077392578,-56.509979248046875,18.69000244140625,2,0.01016328558371371,1.3872170531073964,442.2999877929688,-1.5507120743034055,444.5299987792969,1.764294277929118,443.760009765625,0.01016328558371371
6053,2024-07-11,443.5,449.0,442.70001220703125,444.739990234375,1818500.0,-0.0027881239861554663,-3.4366645175155814,-0.40655580236537947,60.80522587351852,64.58912235443755,-1.7701034122285932,-8.285259374671,-37.30071039699794,-48.54782371060219,34.353608493598706,6.29998779296875,12.78383841579921,6.527502441406227,-7.891570544329909,20.946575427142363,-0.6820340514618124,13.737038934274267,-10.689356469726533,64.65295075215238,-3.8231958943943596,7.209536492868064,7,-2.899993896484375,-20.264999389648438,-46.469993591308594,-55.269989013671875,19.92999267578125,3,0.045343822664176914,1.9271355429803287,444.739990234375,1.3872170531073964,442.2999877929688,-1.5507120743034055,444.5299987792969,0.045343822664176914
6054,2024-07-12,444.1600036621094,447.1400146484375,439.6099853515625,442.8399963378906,1151600.0,0.0014881706022760177,1.0686810422884738,-1.0645304193738925,61.30164784292601,62.82423365463927,-2.8821188366999877,-8.095456018184564,-36.37260475675208,-48.661067718779236,33.3511713196399,7.530029296875,11.07829210258808,6.3845062255859375,-7.739857761484529,20.508870212656404,-0.6776757679493244,13.4466882191212,-10.701785873046845,52.315278341526486,-14.0937237236922,7.06218199353524,7,-3.55999755859375,-17.120010375976562,-47.12999725341797,-55.92999267578125,19.269989013671875,4,0.04338524147782419,-3.4366645175155814,443.5,1.9271355429803287,444.739990234375,1.3872170531073964,442.2999877929688,0.04338524147782419
6055,2024-07-15,437.25,444.3999938964844,433.9100036621094,444.0,1573000.0,-0.015557464889085493,1.7788098529494984,-5.1136079900124844,57.50319204657461,61.94542361595659,3.1697886307871954,-0.05825040821468974,-27.956860770749472,-41.223127603632804,31.981625997177527,10.489990234375,9.762603821841537,-1.2429977416992415,-13.523176755600787,11.037181272202304,-7.3830872486500425,4.8970917652515595,11.75,22.133844588841768,-45.63806759037941,6.140089506950782,7,3.350006103515625,-10.210006713867188,-37.29499053955078,-46.09498596191406,26.17999267578125,0,,1.0686810422884738,444.1600036621094,-3.4366645175155814,443.5,1.9271355429803287,444.739990234375,
6056,2024-07-16,438.010009765625,442.0899963378906,433.2200012207031,440.8399963378906,1436100.0,0.0017381584119495752,2.328336759173905,0.4192572699652778,44.90522920719404,59.52810287634437,3.0030645794706743,0.15279397362451164,-27.36306876921003,-41.48677663808553,31.880542488037523,8.8699951171875,8.087876739517696,-1.0944885253906023,-11.83004244432027,9.641065393539066,-6.462265484855436,4.273288434074232,10.688190307617162,30.35493609293744,-33.04326277732818,5.367776959464826,7,2.9399871826171875,-6.7500152587890625,-37.540000915527344,-46.339996337890625,25.41998291015625,1,,1.7788098529494984,437.25,1.0686810422884738,444.1600036621094,-3.4366645175155814,443.5,
6057,2024-07-17,426.2300109863281,436.3299865722656,426.010009765625,430.010009765625,2388600.0,-0.026894359755842645,-3.890982853754312,1.3356949521745225,34.803663471778464,57.15924643698716,14.316460068709773,12.264690191763805,-14.457842789840981,-29.4151869700338,30.9959506273901,12.0,6.00724412438467,-12.685987854003884,-24.19888637434974,-1.1730893336580266,-18.442437114176812,-6.929538593830955,21.849061132812494,0.9569435152441939,-56.33670406580832,5.756449260172929,7,11.274993896484375,5.0299835205078125,-25.06000518798828,-33.86000061035156,37.199981689453125,2,,2.328336759173905,438.010009765625,1.7788098529494984,437.25,1.0686810422884738,444.1600036621094,
6058,2024-07-18,416.1400146484375,427.3299865722656,413.8200073242188,425.0,3856000.0,-0.023672655791040165,-1.001478407118064,2.343912225604095,26.35877144747009,52.55278900867942,24.00387532221953,21.99710052812037,-3.3911483089224816,-19.100329663168395,30.076505142460807,13.509979248046818,4.79483914866023,-21.832984924316406,-37.15564039180447,-6.5103294568283445,-29.494312658060437,-14.171657190572375,30.614913729492173,6.962805564968747,-43.510991739027105,7.661327733744022,7,15.269989013671875,15.269989013671875,-12.100013732910156,-23.770004272460938,47.28997802734375,3,,-3.890982853754312,426.2300109863281,2.328336759173905,438.010009765625,1.7788098529494984,437.25,
6059,2024-07-19,455.010009765625,456.80999755859375,439.0,449.42999267578125,4201300.0,0.09340605024495319,2.8801768558226124,-0.6297998098675962,55.086103354579734,51.271966535641006,-14.642278337362484,-15.920208822379152,-40.99316769878436,-57.49320312996167,29.178044720402248,40.66998291015625,4.15922916833307,15.914009094238281,-0.949847868793313,32.777866057269875,7.482080612722484,24.34593757575408,-41.19000244140619,95.81300720666488,48.11144487168079,8.431928481515786,7,-19.69500732421875,-19.69500732421875,-50.6875,-62.63999938964844,8.41998291015625,4,,-1.001478407118064,416.1400146484375,-3.890982853754312,426.2300109863281,2.328336759173905,438.010009765625,
6060,2024-07-22,461.1199951171875,468.7799987792969,459.17999267578125,462.3299865722656,2574400.0,0.01342824381975638,-2.772107273261426,-0.2168436826619122,62.774698929597115,51.43617432333586,-20.28463933089074,-20.849826020462274,-45.47110589934516,-63.056793230946255,28.491747966992936,13.769989013671875,4.860795857423398,20.595994567871116,1.3885165172378606,39.80347261850437,10.992255542554517,30.199733593187716,-47.29998779296869,86.06258214510399,34.951320397077495,9.60373902531662,7,-19.819992065429688,-19.819992065429688,-52.652496337890625,-64.60499572753906,2.30999755859375,0,,2.8801768558226124,455.010009765625,-1.001478407118064,416.1400146484375,-3.890982853754312,426.2300109863281,
6061,2024-07-23,455.05999755859375,462.6099853515625,454.3599853515625,459.1000061035156,1753100.0,-0.01314191018121802,-2.0330698590253506,3.3388736159802264,58.054922566974106,51.288161637845846,-13.660874929986448,-13.4290406710316,-37.97959880416283,-56.48216770674412,28.102215764522832,8.25,3.918729664381658,13.234997558593761,-6.2205680493540285,32.69056316654155,3.507214754619838,22.962780362567685,-39.041590576171814,75.0363839995913,21.780023666068544,9.727782803973906,7,-13.759994506835938,-13.759994506835938,-46.345001220703125,-58.54499816894531,8.3699951171875,1,,-2.772107273261426,461.1199951171875,2.8801768558226124,455.010009765625,-1.001478407118064,416.1400146484375,
6062,2024-07-24,454.0199890136719,460.5899963378906,452.25,455.25,2296500.0,-0.0022854317024162407,-2.4968618644555765,0.3044575209807906,59.810024888453924,51.17758375061645,-12.478290491766984,-12.086446276305594,-35.53094848857472,-54.91254686911145,26.98846999544194,8.339996337890625,3.0013681904001714,11.609489440917969,-8.597813807698515,31.816792689534452,1.5058378166097555,21.713141065226182,-35.89111835937496,73.1440828594575,14.598505352701778,10.103651624308236,7,-12.719985961914062,-12.719985961914062,-45.30499267578125,-57.50498962402344,9.410003662109375,2,,-2.0330698590253506,455.05999755859375,-2.772107273261426,461.1199951171875,2.8801768558226124,455.010009765625,
6063,2024-07-25,436.739990234375,457.3699951171875,436.20001220703125,453.2200012207031,1819200.0,-0.03805999558926143,-1.4111643103553149,13.398263242773849,46.69615014282135,49.55475067282704,4.181710550187745,4.991070824620067,-16.826434955439083,-37.394437152791966,25.33458724776111,21.16998291015625,2.1978228462840548,-5.379508972167969,-25.744755163236903,14.985737218900965,-15.562132067702407,4.80311412336647,-16.585074455078086,1.6573918044626121,-52.82117997310517,10.182623095534456,7,4.5600128173828125,4.5600128173828125,-24.752487182617188,-38.85498046875,26.69000244140625,3,,-2.4968618644555765,454.0199890136719,-2.0330698590253506,455.05999755859375,-2.772107273261426,461.1199951171875,
6064,2024-07-26,441.2999877929688,446.1600036621094,432.8699951171875,438.6000061035156,1196500.0,0.010440989285516844,1.140095680612513,-0.16383373116031877,48.53221347715955,48.55797527622537,-0.9237907808977752,0.1380821838652082,-19.986267221951664,-41.73034193080008,23.384266310833226,13.290008544921875,1.4300713999649588,-0.6290115356444517,-20.947700037208847,19.689676965919944,-10.788355786426678,9.530332715137774,-19.20006869367188,23.475332264241054,-26.925052294850175,10.159344250782201,7,1.5258789005656581e-05,1.5258789005656581e-05,-26.642486572265682,-40.744979858398494,22.130004882812443,4,,-1.4111643103553149,436.739990234375,-2.4968618644555765,454.0199890136719,-2.0330698590253506,455.05999755859375,
6065,2024-07-29,443.6600036621094,448.2699890136719,439.4100036621094,446.6000061035156,1120400.0,0.005347872047183788,1.821665646169247,-1.0888971776700007,50.61729113286528,49.19264882352218,-2.546744297681471,-2.440797754584594,-21.379842627467383,-43.63838271991301,21.259154319377053,8.8599853515625,0.6913571757836507,1.7905044555664062,-18.499117089736274,22.080126000869086,-8.354306317084934,11.935315228217746,-19.692881375612444,36.281143537331204,-11.704979098969375,10.144810772651354,7,-2.3600006103515625,-2.3600006103515625,-26.762496948242188,-42.97499084472656,19.769989013671875,0,,1.140095680612513,441.2999877929688,-1.4111643103553149,436.739990234375,-2.4968618644555765,454.0199890136719,
6066,2024-07-30,432.6900024414063,448.5799865722656,431.55999755859375,443.6600036621094,1547700.0,-0.02472614418733543,-1.572936489812489,3.7312898337104583,44.92375619466458,50.317103570509516,8.481135069936727,8.695430104447098,-9.455522452168793,-32.28902024729149,20.415951211037903,17.019989013671875,-0.464846025631914,-9.001997375488202,-29.55932771400137,11.555332963024966,-19.280662544744814,1.2766677937684108,-6.930365095197374,3.8925419577297213,-38.337141113917255,10.27866516925659,7,8.610000610351506,8.610000610351506,-14.209999084472713,-32.004989624023494,30.739990234374943,1,,1.821665646169247,443.6600036621094,1.140095680612513,441.2999877929688,-1.4111643103553149,436.739990234375,
6067,2024-07-31,444.6099853515625,447.30999755859375,432.4100036621094,438.5,1763200.0,0.0275485517180869,1.589049740163326,-0.5569721669703616,50.42899644177812,52.991573014321524,-0.6229796882208234,-2.917325857736216,-20.340048279005543,-43.82864777286193,19.768689193160892,14.899993896484375,-0.6371444105187152,2.62798614501952,-17.92179887224927,23.17777116228831,-7.646906363614846,12.902878653653886,-17.129533548030054,50.56175523977762,10.707106967020444,10.274892508634386,7,5.5600128173828125,-3.3099822998046875,-24.019973754882812,-43.92497253417969,18.82000732421875,2,,-1.572936489812489,432.6900024414063,1.821665646169247,443.6600036621094,1.140095680612513,441.2999877929688,
6068,2024-08-01,450.9400024414063,452.7200012207031,443.2999877929688,443.2999877929688,2017900.0,0.01423723555115064,-1.4659673734161898,1.2504145605658004,52.51036668775148,52.70538005134061,-1.6734764800391986,-8.4080490470987,-25.57871166097874,-49.72438677552293,18.93105930173321,9.420013427734318,0.11161741580650641,8.15150299072269,-12.479053124227278,28.78205910567266,-2.1637750667522937,18.466781048197674,-21.807568758843274,91.58790892610187,51.10728830699914,10.31527805747499,8,-0.7700042724609943,-9.639999389648494,-27.04499816894537,-46.949996948242244,12.489990234374943,3,,1.589049740163326,444.6099853515625,-1.572936489812489,432.6900024414063,1.821665646169247,443.6600036621094,
6069,2024-08-02,449.7300109863281,455.7300109863281,439.8900146484375,455.7300109863281,2059600.0,-0.0026832648434985673,4.279998779296875,-0.7853388083787368,54.82449796647785,51.8220243887718,-1.442959395779667,-7.09145012125191,-23.335979798168296,-47.875969626764515,17.57552145518918,15.839996337890625,2.61359104327056,6.643011474609352,-14.21819892089519,27.504221870113895,-3.7875937231429475,17.073616672361652,-19.011674699895764,75.1758516066227,31.03713053746913,10.430605197752273,8,-2.64501953125,-8.430007934570312,-25.420013427734375,-45.730010986328125,13.699981689453125,4,,-1.4659673734161898,450.9400024414063,1.589049740163326,444.6099853515625,-1.572936489812489,432.6900024414063,
6070,2024-08-05,438.0,444.5799865722656,429.6000061035156,437.5499877929688,2465700.0,-0.026082339847862013,1.2013220560932076,-0.07500203450519886,49.99643298204006,50.92663665711246,7.445570986693724,4.347146832587384,-10.649231677537898,-35.73691602625286,16.328293149878945,20.1300048828125,6.664953696994985,-4.760499572753929,-25.730735341723346,16.209736196215488,-15.245617457238609,5.724618311730751,30.779998779296875,32.146928154650396,-13.167955913125851,10.485117884484703,8,7.095001220703125,3.3000030517578125,-12.572494506835938,-33.019989013671875,25.42999267578125,0,,4.279998779296875,449.7300109863281,-1.4659673734161898,450.9400024414063,1.589049740163326,444.6099853515625,
6071,2024-08-06,447.6600036621094,456.239990234375,438.6600036621094,439.010009765625,1686100.0,0.022054802881528168,-2.7604224805062976,19.2216872372193,57.753814421150956,50.69816882741213,-3.7710799552051526,-5.155008680124354,-19.139605758687992,-44.825202460946684,14.536704567239344,18.239990234375,5.749210683113745,4.631503295898426,-16.450655909885995,25.713662501682848,-5.909576306993756,15.172582898790608,20.336395263671875,67.79282401175799,16.170202120037658,10.541079602892205,8,-4.1750030517578125,-6.3600006103515625,-19.172515869140625,-42.02000427246094,15.769989013671875,1,,1.2013220560932076,438.0,4.279998779296875,449.7300109863281,-1.4659673734161898,450.9400024414063,
6072,2024-08-07,449.260009765625,461.7099914550781,448.5899963378906,452.0,1713000.0,0.003574154694247156,-5.4313432165991,-0.31676210031646573,62.767922899004944,52.48392135587697,-6.836194610106361,-6.744834909376323,-19.735531537133852,-45.85945994665957,13.136232770992795,14.04998779296875,3.365164184092805,6.0055084228515625,-15.250097934524547,27.261114780227672,-4.622294755836492,16.633311601539617,17.96846130371091,61.227071413636445,3.791894446326573,10.627803178688044,8,-3.605010986328125,-7.9600067138671875,-19.430007934570312,-43.125,14.16998291015625,2,,-2.7604224805062976,447.6600036621094,1.2013220560932076,438.0,4.279998779296875,449.7300109863281,
6073,2024-08-08,463.6099853515625,464.1400146484375,451.05999755859375,453.6000061035156,1289200.0,0.03194135973380696,1.3631386408559227,-3.653290118506638,54.0882183802993,53.10125523400362,-18.96857919024228,-20.56537052009611,-32.770827772038274,-59.74562570480458,11.387992246590688,14.8800048828125,2.183487783664418,19.34998474121096,-3.774933201371425,42.474902683793346,7.787525769919739,30.91244371250218,2.8659164184570045,98.4654627511581,43.98936848753357,11.562458971291193,8,-16.739974975585938,-22.309982299804688,-33.77998352050781,-57.4749755859375,-0.17999267578125,3,,-5.4313432165991,449.260009765625,-2.7604224805062976,447.6600036621094,1.2013220560932076,438.0,
6074,2024-08-09,463.42999267578125,465.70001220703125,460.1199951171875,462.5899963378906,1022600.0,-0.0003882415855317456,1.0743421463132399,0.08391589203888941,51.16372672977014,53.16197030032638,-17.11963533992639,-19.887331514381685,-31.16635554567239,-59.03972133808509,10.115909638554783,5.58001708984375,0.8189385761344283,18.206492614746082,-6.455562895107278,42.86854812459944,5.875464859819431,30.537520369672734,2.3083911809081883,93.71185831730668,41.445404311854304,12.33102775492667,8,-15.779983520507812,-22.129989624023438,-33.59999084472656,-57.29498291015625,0.0,4,,1.3631386408559227,463.6099853515625,-5.4313432165991,449.260009765625,-2.7604224805062976,447.6600036621094,